KissMeData/100660/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195000	611381620	4725	4725	4725	4725	4475
3	20240402	194900	611381620	4725	4725	4725	4725	0
4	20240402	194800	611381620	4725	4725	4725	4725	0
5	20240402	194700	611381620	4725	4725	4725	4725	0
6	20240402	194600	611381620	4725	4725	4725	4725	0
7	20240402	194500	611381620	4725	4725	4725	4725	0
8	20240402	194400	611381620	4725	4725	4725	4725	0
9	20240402	194300	611381620	4725	4725	4725	4725	0
10	20240402	194200	611381620	4725	4725	4725	4725	0
11	20240402	194100	611381620	4725	4725	4725	4725	0
12	20240402	194000	611381620	4725	4725	4725	4725	0
13	20240402	193900	611381620	4725	4725	4725	4725	0
14	20240402	193800	611381620	4725	4725	4725	4725	0
15	20240402	193700	611381620	4725	4725	4725	4725	0
16	20240402	193600	611381620	4725	4725	4725	4725	0
17	20240402	193500	611381620	4725	4725	4725	4725	0
18	20240402	193400	611381620	4725	4725	4725	4725	0
19	20240402	193300	611381620	4725	4725	4725	4725	0
20	20240402	193200	611381620	4725	4725	4725	4725	0
21	20240402	193100	611381620	4725	4725	4725	4725	0
22	20240402	193000	611381620	4725	4725	4725	4725	0
23	20240402	192900	611381620	4725	4725	4725	4725	0
24	20240402	192800	611381620	4725	4725	4725	4725	0
25	20240402	192700	611381620	4725	4725	4725	4725	0
26	20240402	192600	611381620	4725	4725	4725	4725	0
27	20240402	192500	611381620	4725	4725	4725	4725	0
28	20240402	192400	611381620	4725	4725	4725	4725	0
29	20240402	192300	611381620	4725	4725	4725	4725	0
30	20240402	192200	611381620	4725	4725	4725	4725	0
31	20240402	192100	611381620	4725	4725	4725	4725	0
32	20240402	192000	611381620	4725	4725	4725	4725	4475
33	20240402	191900	611381620	4725	4725	4725	4725	0
34	20240402	191800	611381620	4725	4725	4725	4725	0
35	20240402	191700	611381620	4725	4725	4725	4725	0
36	20240402	191600	611381620	4725	4725	4725	4725	0
37	20240402	191500	611381620	4725	4725	4725	4725	0
38	20240402	191400	611381620	4725	4725	4725	4725	0
39	20240402	191300	611381620	4725	4725	4725	4725	0
40	20240402	191200	611381620	4725	4725	4725	4725	0
41	20240402	191100	611381620	4725	4725	4725	4725	0
42	20240402	191000	611381620	4725	4725	4725	4725	0
43	20240402	190900	611381620	4725	4725	4725	4725	0
44	20240402	190800	611381620	4725	4725	4725	4725	0
45	20240402	190700	611381620	4725	4725	4725	4725	0
46	20240402	190600	611381620	4725	4725	4725	4725	0
47	20240402	190500	611381620	4725	4725	4725	4725	0
48	20240402	190400	611381620	4725	4725	4725	4725	0
49	20240402	190300	611381620	4725	4725	4725	4725	0
50	20240402	190200	611381620	4725	4725	4725	4725	0
51	20240402	190100	611381620	4725	4725	4725	4725	0
52	20240402	190000	611381620	4725	4725	4725	4725	0
53	20240402	185900	611381620	4725	4725	4725	4725	0
54	20240402	185800	611381620	4725	4725	4725	4725	0
55	20240402	185700	611381620	4725	4725	4725	4725	0
56	20240402	185600	611381620	4725	4725	4725	4725	0
57	20240402	185500	611381620	4725	4725	4725	4725	0
58	20240402	185400	611381620	4725	4725	4725	4725	0
59	20240402	185300	611381620	4725	4725	4725	4725	0
60	20240402	185200	611381620	4725	4725	4725	4725	0
61	20240402	185100	611381620	4725	4725	4725	4725	0
62	20240402	185000	611381620	4725	4725	4725	4725	4475
63	20240402	184900	611381620	4725	4725	4725	4725	0
64	20240402	184800	611381620	4725	4725	4725	4725	0
65	20240402	184700	611381620	4725	4725	4725	4725	0
66	20240402	184600	611381620	4725	4725	4725	4725	0
67	20240402	184500	611381620	4725	4725	4725	4725	0
68	20240402	184400	611381620	4725	4725	4725	4725	0
69	20240402	184300	611381620	4725	4725	4725	4725	0
70	20240402	184200	611381620	4725	4725	4725	4725	0
71	20240402	184100	611381620	4725	4725	4725	4725	0
72	20240402	184000	611381620	4725	4725	4725	4725	0
73	20240402	183900	611381620	4725	4725	4725	4725	0
74	20240402	183800	611381620	4725	4725	4725	4725	0
75	20240402	183700	611381620	4725	4725	4725	4725	0
76	20240402	183600	611381620	4725	4725	4725	4725	0
77	20240402	183500	611381620	4725	4725	4725	4725	0
78	20240402	183400	611381620	4725	4725	4725	4725	0
79	20240402	183300	611381620	4725	4725	4725	4725	0
80	20240402	183200	611381620	4725	4725	4725	4725	0
81	20240402	183100	611381620	4725	4725	4725	4725	0
82	20240402	183000	611381620	4725	4725	4725	4725	0
83	20240402	182900	611381620	4725	4725	4725	4725	0
84	20240402	182800	611381620	4725	4725	4725	4725	0
85	20240402	182700	611381620	4725	4725	4725	4725	0
86	20240402	182600	611381620	4725	4725	4725	4725	0
87	20240402	182500	611381620	4725	4725	4725	4725	0
88	20240402	182400	611381620	4725	4725	4725	4725	0
89	20240402	182300	611381620	4725	4725	4725	4725	0
90	20240402	182200	611381620	4725	4725	4725	4725	0
91	20240402	182100	611381620	4725	4725	4725	4725	0
92	20240402	182000	611381620	4725	4725	4725	4725	4475
93	20240402	181900	611381620	4725	4725	4725	4725	0
94	20240402	181800	611381620	4725	4725	4725	4725	0
95	20240402	181700	611381620	4725	4725	4725	4725	0
96	20240402	181600	611381620	4725	4725	4725	4725	0
97	20240402	181500	611381620	4725	4725	4725	4725	0
98	20240402	181400	611381620	4725	4725	4725	4725	0
99	20240402	181300	611381620	4725	4725	4725	4725	0
100	20240402	181200	611381620	4725	4725	4725	4725	0
101	20240402	181100	611381620	4725	4725	4725	4725	0
102	20240402	181000	611381620	4725	4725	4725	4725	0
103	20240402	180900	611381620	4725	4725	4725	4725	0
104	20240402	180800	611381620	4725	4725	4725	4725	0
105	20240402	180700	611381620	4725	4725	4725	4725	0
106	20240402	180600	611381620	4725	4725	4725	4725	0
107	20240402	180500	611381620	4725	4725	4725	4725	0
108	20240402	180400	611381620	4725	4725	4725	4725	0
109	20240402	180300	611381620	4725	4725	4725	4725	0
110	20240402	180200	611381620	4725	4725	4725	4725	0
111	20240402	180100	611381620	4725	4725	4725	4725	0
112	20240402	180000	611381620	4725	4725	4725	4725	0
113	20240402	175900	611381620	4725	4725	4725	4725	0
114	20240402	175800	611381620	4725	4725	4725	4725	0
115	20240402	175700	611381620	4725	4725	4725	4725	0
116	20240402	175600	611381620	4725	4725	4725	4725	0
117	20240402	175500	611381620	4725	4725	4725	4725	0
118	20240402	175400	611381620	4725	4725	4725	4725	0
119	20240402	175300	611381620	4725	4725	4725	4725	0
120	20240402	175200	611381620	4725	4725	4725	4725	0
121	20240402	175100	611381620	4725	4725	4725	4725	0
122	20240402	175000	611381620	4725	4725	4725	4725	4475
123	20240402	174900	611381620	4725	4725	4725	4725	0
124	20240402	174800	611381620	4725	4725	4725	4725	0
125	20240402	174700	611381620	4725	4725	4725	4725	0
126	20240402	174600	611381620	4725	4725	4725	4725	0
127	20240402	174500	611381620	4725	4725	4725	4725	0
128	20240402	174400	611381620	4725	4725	4725	4725	0
129	20240402	174300	611381620	4725	4725	4725	4725	0
130	20240402	174200	611381620	4725	4725	4725	4725	0
131	20240402	174100	611381620	4725	4725	4725	4725	0
132	20240402	174000	611381620	4725	4725	4725	4725	0
133	20240402	173900	611381620	4725	4725	4725	4725	0
134	20240402	173800	611381620	4725	4725	4725	4725	0
135	20240402	173700	611381620	4725	4725	4725	4725	0
136	20240402	173600	611381620	4725	4725	4725	4725	0
137	20240402	173500	611381620	4725	4725	4725	4725	0
138	20240402	173400	611381620	4725	4725	4725	4725	0
139	20240402	173300	611381620	4725	4725	4725	4725	0
140	20240402	173200	611381620	4725	4725	4725	4725	0
141	20240402	173100	611381620	4725	4725	4725	4725	0
142	20240402	173000	611381620	4725	4725	4725	4725	0
143	20240402	172900	611381620	4725	4725	4725	4725	0
144	20240402	172800	611381620	4725	4725	4725	4725	0
145	20240402	172700	611381620	4725	4725	4725	4725	0
146	20240402	172600	611381620	4725	4725	4725	4725	0
147	20240402	172500	611381620	4725	4725	4725	4725	0
148	20240402	172400	611381620	4725	4725	4725	4725	0
149	20240402	172300	611381620	4725	4725	4725	4725	0
150	20240402	172200	611381620	4725	4725	4725	4725	0
151	20240402	172100	611381620	4725	4725	4725	4725	0
152	20240402	172000	611381620	4725	4725	4725	4725	4475
153	20240402	171900	611381620	4725	4725	4725	4725	0
154	20240402	171800	611381620	4725	4725	4725	4725	0
155	20240402	171700	611381620	4725	4725	4725	4725	0
156	20240402	171600	611381620	4725	4725	4725	4725	0
157	20240402	171500	611381620	4725	4725	4725	4725	0
158	20240402	171400	611381620	4725	4725	4725	4725	0
159	20240402	171300	611381620	4725	4725	4725	4725	0
160	20240402	171200	611381620	4725	4725	4725	4725	0
161	20240402	171100	611381620	4725	4725	4725	4725	0
162	20240402	171000	611381620	4725	4725	4725	4725	0
163	20240402	170900	611381620	4725	4725	4725	4725	0
164	20240402	170800	611381620	4725	4725	4725	4725	0
165	20240402	170700	611381620	4725	4725	4725	4725	0
166	20240402	170600	611381620	4725	4725	4725	4725	0
167	20240402	170500	611381620	4725	4725	4725	4725	0
168	20240402	170400	611381620	4725	4725	4725	4725	0
169	20240402	170300	611381620	4725	4725	4725	4725	0
170	20240402	170200	611381620	4725	4725	4725	4725	0
171	20240402	170100	611381620	4725	4725	4725	4725	0
172	20240402	170000	611381620	4725	4725	4725	4725	0
173	20240402	165900	611381620	4725	4725	4725	4725	0
174	20240402	165800	611381620	4725	4725	4725	4725	0
175	20240402	165700	611381620	4725	4725	4725	4725	0
176	20240402	165600	611381620	4725	4725	4725	4725	0
177	20240402	165500	611381620	4725	4725	4725	4725	0
178	20240402	165400	611381620	4725	4725	4725	4725	0
179	20240402	165300	611381620	4725	4725	4725	4725	0
180	20240402	165200	611381620	4725	4725	4725	4725	0
181	20240402	165100	611381620	4725	4725	4725	4725	0
182	20240402	165000	611381620	4725	4725	4725	4725	4475
183	20240402	164900	611381620	4725	4725	4725	4725	0
184	20240402	164800	611381620	4725	4725	4725	4725	0
185	20240402	164700	611381620	4725	4725	4725	4725	0
186	20240402	164600	611381620	4725	4725	4725	4725	0
187	20240402	164500	611381620	4725	4725	4725	4725	0
188	20240402	164400	611381620	4725	4725	4725	4725	0
189	20240402	164300	611381620	4725	4725	4725	4725	0
190	20240402	164200	611381620	4725	4725	4725	4725	0
191	20240402	164100	611381620	4725	4725	4725	4725	0
192	20240402	164000	611381620	4725	4725	4725	4725	0
193	20240402	163900	611381620	4725	4725	4725	4725	0
194	20240402	163800	611381620	4725	4725	4725	4725	0
195	20240402	163700	611381620	4725	4725	4725	4725	0
196	20240402	163600	611381620	4725	4725	4725	4725	0
197	20240402	163500	611381620	4725	4725	4725	4725	0
198	20240402	163400	611381620	4725	4725	4725	4725	0
199	20240402	163300	611381620	4725	4725	4725	4725	0
200	20240402	163200	611381620	4725	4725	4725	4725	0
201	20240402	163100	611381620	4725	4725	4725	4725	0
202	20240402	163000	611381620	4725	4725	4725	4725	0
203	20240402	162900	611381620	4725	4725	4725	4725	0
204	20240402	162800	611381620	4725	4725	4725	4725	0
205	20240402	162700	611381620	4725	4725	4725	4725	0
206	20240402	162600	611381620	4725	4725	4725	4725	0
207	20240402	162500	611381620	4725	4725	4725	4725	0
208	20240402	162400	611381620	4725	4725	4725	4725	0
209	20240402	162300	611381620	4725	4725	4725	4725	0
210	20240402	162200	611381620	4725	4725	4725	4725	0
211	20240402	162100	611381620	4725	4725	4725	4725	0
212	20240402	162000	611381620	4725	4725	4725	4725	4475
213	20240402	161900	611381620	4725	4725	4725	4725	0
214	20240402	161800	611381620	4725	4725	4725	4725	0
215	20240402	161700	611381620	4725	4725	4725	4725	0
216	20240402	161600	611381620	4725	4725	4725	4725	0
217	20240402	161500	611381620	4725	4725	4725	4725	0
218	20240402	161400	611381620	4725	4725	4725	4725	0
219	20240402	161300	611381620	4725	4725	4725	4725	0
220	20240402	161200	611381620	4725	4725	4725	4725	0
221	20240402	161100	611381620	4725	4725	4725	4725	0
222	20240402	161000	611381620	4725	4725	4725	4725	0
223	20240402	160900	611381620	4725	4725	4725	4725	0
224	20240402	160800	611381620	4725	4725	4725	4725	0
225	20240402	160700	611381620	4725	4725	4725	4725	0
226	20240402	160600	611381620	4725	4725	4725	4725	0
227	20240402	160500	611381620	4725	4725	4725	4725	0
228	20240402	160400	611381620	4725	4725	4725	4725	0
229	20240402	160300	611381620	4725	4725	4725	4725	0
230	20240402	160200	611381620	4725	4725	4725	4725	0
231	20240402	160100	611381620	4725	4725	4725	4725	0
232	20240402	160000	611381620	4725	4725	4725	4725	0
233	20240402	155900	611381620	4725	4725	4725	4725	0
234	20240402	155800	611381620	4725	4725	4725	4725	0
235	20240402	155700	611381620	4725	4725	4725	4725	0
236	20240402	155600	611381620	4725	4725	4725	4725	0
237	20240402	155500	611381620	4725	4725	4725	4725	0
238	20240402	155400	611381620	4725	4725	4725	4725	0
239	20240402	155300	611381620	4725	4725	4725	4725	0
240	20240402	155200	611381620	4725	4725	4725	4725	0
241	20240402	155100	611381620	4725	4725	4725	4725	0
242	20240402	155000	611381620	4725	4725	4725	4725	4475
243	20240402	154900	611381620	4725	4725	4725	4725	0
244	20240402	154800	611381620	4725	4725	4725	4725	0
245	20240402	154700	611381620	4725	4725	4725	4725	0
246	20240402	154600	611381620	4725	4725	4725	4725	0
247	20240402	154500	611381620	4725	4725	4725	4725	0
248	20240402	154400	611381620	4725	4725	4725	4725	0
249	20240402	154300	611381620	4725	4725	4725	4725	0
250	20240402	154200	611381620	4725	4725	4725	4725	0
251	20240402	154100	611381620	4725	4725	4725	4725	0
252	20240402	154000	611381620	4725	4725	4725	4725	0
253	20240402	153900	611381620	4725	4725	4725	4725	0
254	20240402	153800	611381620	4725	4725	4725	4725	0
255	20240402	153700	611381620	4725	4725	4725	4725	0
256	20240402	153600	611381620	4725	4725	4725	4725	0
257	20240402	153500	611381620	4725	4725	4725	4725	0
258	20240402	153400	611381620	4725	4725	4725	4725	0
259	20240402	153300	611381620	4725	4725	4725	4725	0
260	20240402	153200	611381620	4725	4725	4725	4725	0
261	20240402	153100	611381620	4725	4725	4725	4725	0
262	20240402	153000	611381620	4725	4725	4725	4725	4475
263	20240402	152900	590237245	4680	4680	4680	4680	0
264	20240402	152800	590237245	4680	4680	4680	4680	0
265	20240402	152700	590237245	4680	4680	4680	4680	0
266	20240402	152600	590237245	4680	4680	4680	4680	0
267	20240402	152500	590237245	4680	4680	4680	4680	0
268	20240402	152400	590237245	4680	4680	4680	4680	0
269	20240402	152300	590237245	4680	4680	4680	4680	0
270	20240402	152200	590237245	4680	4680	4680	4680	0
271	20240402	152100	590237245	4680	4680	4680	4680	0
272	20240402	152000	590237245	4680	4680	4680	4680	0
273	20240402	151900	590237245	4680	4675	4690	4675	701
274	20240402	151800	586957830	4690	4690	4690	4690	8
275	20240402	151700	586920310	4690	4670	4690	4670	5
276	20240402	151600	586896880	4690	4690	4690	4690	1
277	20240402	151500	586892190	4695	4695	4695	4695	13
278	20240402	151400	586831155	4695	4695	4695	4695	0
279	20240402	151300	586831155	4695	4695	4695	4695	0
280	20240402	151200	586831155	4695	4695	4695	4665	1906
281	20240402	151100	577939515	4695	4695	4695	4695	0
282	20240402	151000	577939515	4695	4665	4695	4665	39
283	20240402	150900	577756560	4665	4665	4665	4665	10
284	20240402	150800	577709910	4695	4695	4695	4695	0
285	20240402	150700	577709910	4695	4695	4695	4695	107
286	20240402	150600	577207545	4665	4670	4670	4665	1480
287	20240402	150500	570299185	4690	4690	4690	4690	10
288	20240402	150400	570252285	4695	4695	4695	4695	0
289	20240402	150300	570252285	4695	4685	4695	4685	108
290	20240402	150200	569746010	4670	4670	4670	4670	0
291	20240402	150100	569746010	4670	4675	4675	4670	155
292	20240402	150000	569021485	4695	4695	4695	4695	0
293	20240402	145900	569021485	4695	4695	4695	4695	0
294	20240402	145800	569021485	4695	4695	4695	4695	0
295	20240402	145700	569021485	4695	4695	4695	4695	0
296	20240402	145600	569021485	4695	4670	4695	4665	201
297	20240402	145500	568083290	4695	4695	4695	4695	0
298	20240402	145400	568083290	4695	4695	4695	4695	1
299	20240402	145300	568078595	4665	4670	4670	4665	199
300	20240402	145200	567150160	4665	4665	4665	4665	496
301	20240402	145100	564836320	4695	4695	4695	4695	0
302	20240402	145000	564836320	4695	4695	4695	4695	0
303	20240402	144900	564836320	4695	4695	4695	4695	0
304	20240402	144800	564836320	4695	4695	4695	4695	3
305	20240402	144700	564822235	4665	4695	4695	4665	248
306	20240402	144600	563664165	4690	4690	4690	4690	133
307	20240402	144500	563040395	4695	4695	4695	4695	42
308	20240402	144400	562843205	4695	4695	4695	4695	2
309	20240402	144300	562833815	4690	4690	4690	4690	579
310	20240402	144200	560118305	4690	4690	4690	4690	0
311	20240402	144100	560118305	4690	4690	4690	4690	0
312	20240402	144000	560118305	4690	4690	4690	4690	1
313	20240402	143900	560113615	4685	4685	4685	4685	0
314	20240402	143800	560113615	4685	4685	4685	4685	1000
315	20240402	143700	555428615	4685	4685	4685	4685	0
316	20240402	143600	555428615	4685	4685	4685	4685	0
317	20240402	143500	555428615	4685	4685	4685	4685	23
318	20240402	143400	555320860	4695	4695	4695	4695	0
319	20240402	143300	555320860	4695	4695	4695	4695	0
320	20240402	143200	555320860	4695	4695	4695	4695	0
321	20240402	143100	555320860	4695	4695	4695	4695	1
322	20240402	143000	555316165	4695	4690	4695	4690	17
323	20240402	142900	555236430	4695	4695	4695	4695	0
324	20240402	142800	555236430	4695	4695	4695	4660	82
325	20240402	142700	554854220	4695	4670	4695	4665	2502
326	20240402	142600	543181495	4695	4695	4695	4695	0
327	20240402	142500	543181495	4695	4695	4695	4695	0
328	20240402	142400	543181495	4695	4695	4695	4695	0
329	20240402	142300	543181495	4695	4675	4695	4670	300
330	20240402	142200	541775480	4695	4695	4695	4695	0
331	20240402	142100	541775480	4695	4695	4695	4695	0
332	20240402	142000	541775480	4695	4695	4695	4695	0
333	20240402	141900	541775480	4695	4695	4695	4695	1
334	20240402	141800	541770785	4670	4670	4670	4670	615
335	20240402	141700	538898735	4695	4695	4695	4695	0
336	20240402	141600	538898735	4695	4695	4695	4695	0
337	20240402	141500	538898735	4695	4670	4695	4670	111
338	20240402	141400	538380340	4690	4690	4690	4690	0
339	20240402	141300	538380340	4690	4690	4690	4690	53
340	20240402	141200	538131770	4690	4690	4690	4690	0
341	20240402	141100	538131770	4690	4690	4690	4690	1
342	20240402	141000	538127080	4695	4695	4695	4695	2
343	20240402	140900	538117690	4670	4670	4670	4670	30
344	20240402	140800	537977590	4700	4700	4700	4700	1
345	20240402	140700	537972890	4700	4700	4700	4700	1
346	20240402	140600	537968190	4700	4700	4700	4700	0
347	20240402	140500	537968190	4700	4700	4700	4700	1
348	20240402	140400	537963490	4710	4690	4710	4660	4291
349	20240402	140300	517905340	4690	4710	4710	4690	1651
350	20240402	140200	510159705	4710	4710	4710	4710	0
351	20240402	140100	510159705	4710	4705	4710	4705	228
352	20240402	140000	509086960	4705	4705	4705	4700	84
353	20240402	135900	508691750	4710	4700	4710	4700	215
354	20240402	135800	507681240	4700	4700	4700	4700	9
355	20240402	135700	507638940	4700	4695	4700	4695	731
356	20240402	135600	504204890	4695	4680	4695	4680	355
357	20240402	135500	502543450	4680	4675	4680	4675	16
358	20240402	135400	502468645	4680	4675	4680	4670	313
359	20240402	135300	501005420	4675	4670	4675	4665	105
360	20240402	135200	500515065	4665	4665	4670	4665	116
361	20240402	135100	499973660	4670	4670	4670	4670	0
362	20240402	135000	499973660	4670	4670	4670	4670	528
363	20240402	134900	497507900	4665	4660	4670	4660	1481
364	20240402	134800	490600780	4665	4665	4665	4665	0
365	20240402	134700	490600780	4665	4665	4665	4665	21
366	20240402	134600	490502815	4665	4665	4665	4665	0
367	20240402	134500	490502815	4665	4665	4665	4665	0
368	20240402	134400	490502815	4665	4665	4665	4665	0
369	20240402	134300	490502815	4665	4665	4665	4665	0
370	20240402	134200	490502815	4665	4665	4665	4665	0
371	20240402	134100	490502815	4665	4665	4665	4665	0
372	20240402	134000	490502815	4665	4660	4665	4660	104
373	20240402	133900	490018170	4665	4665	4665	4665	2
374	20240402	133800	490008840	4665	4665	4665	4665	0
375	20240402	133700	490008840	4665	4665	4665	4665	30
376	20240402	133600	489868890	4665	4665	4665	4665	11
377	20240402	133500	489817575	4665	4665	4665	4665	0
378	20240402	133400	489817575	4665	4660	4665	4660	244
379	20240402	133300	488679530	4660	4660	4660	4660	208
380	20240402	133200	487710250	4660	4660	4660	4660	61
381	20240402	133100	487425990	4665	4665	4665	4665	0
382	20240402	133000	487425990	4665	4665	4665	4665	0
383	20240402	132900	487425990	4665	4665	4665	4665	0
384	20240402	132800	487425990	4665	4665	4665	4665	0
385	20240402	132700	487425990	4665	4665	4665	4665	5
386	20240402	132600	487402665	4660	4660	4660	4660	0
387	20240402	132500	487402665	4660	4660	4660	4660	0
388	20240402	132400	487402665	4660	4660	4660	4660	0
389	20240402	132300	487402665	4660	4660	4660	4660	52
390	20240402	132200	487160345	4665	4665	4665	4665	0
391	20240402	132100	487160345	4665	4665	4665	4665	25
392	20240402	132000	487043720	4660	4660	4660	4660	0
393	20240402	131900	487043720	4660	4660	4660	4660	61
394	20240402	131800	486759460	4660	4660	4660	4660	47
395	20240402	131700	486540440	4665	4665	4665	4665	0
396	20240402	131600	486540440	4665	4665	4665	4665	170
397	20240402	131500	485747390	4665	4665	4665	4665	16
398	20240402	131400	485672750	4665	4665	4665	4665	0
399	20240402	131300	485672750	4665	4665	4665	4665	5
400	20240402	131200	485649425	4660	4660	4660	4660	0
401	20240402	131100	485649425	4660	4660	4660	4660	0
402	20240402	131000	485649425	4660	4660	4660	4660	2
403	20240402	130900	485640105	4665	4665	4665	4665	0
404	20240402	130800	485640105	4665	4665	4665	4665	5
405	20240402	130700	485616780	4655	4655	4655	4655	0
406	20240402	130600	485616780	4655	4655	4655	4655	46
407	20240402	130500	485402650	4650	4655	4655	4650	390
408	20240402	130400	483588625	4650	4650	4650	4650	2
409	20240402	130300	483579325	4650	4650	4650	4650	0
410	20240402	130200	483579325	4650	4650	4650	4650	0
411	20240402	130100	483579325	4650	4655	4655	4650	374
412	20240402	130000	481839655	4655	4660	4660	4655	285
413	20240402	125900	480512975	4655	4655	4655	4655	100
414	20240402	125800	480047475	4660	4660	4660	4660	1
415	20240402	125700	480042815	4655	4660	4660	4655	100
416	20240402	125600	479577280	4665	4665	4665	4665	0
417	20240402	125500	479577280	4665	4665	4665	4665	2
418	20240402	125400	479567950	4655	4655	4655	4655	1471
419	20240402	125300	472720445	4655	4665	4665	4655	650
420	20240402	125200	469694685	4655	4655	4655	4655	205
421	20240402	125100	468740410	4665	4665	4665	4665	2
422	20240402	125000	468731080	4665	4665	4665	4665	60
423	20240402	124900	468451180	4665	4665	4665	4665	200
424	20240402	124800	467518180	4665	4660	4665	4660	18
425	20240402	124700	467434295	4660	4660	4660	4660	88
426	20240402	124600	467024215	4650	4655	4655	4650	1098
427	20240402	124500	461917325	4660	4660	4660	4660	110
428	20240402	124400	461404725	4660	4660	4660	4660	0
429	20240402	124300	461404725	4660	4655	4660	4655	538
430	20240402	124200	458900330	4650	4650	4650	4650	1463
431	20240402	124100	452097380	4660	4660	4660	4660	11
432	20240402	124000	452046120	4660	4655	4665	4650	2463
433	20240402	123900	440593095	4655	4655	4665	4655	21
434	20240402	123800	440495330	4650	4655	4655	4650	784
435	20240402	123700	436846675	4655	4670	4670	4655	6
436	20240402	123600	436818700	4670	4670	4670	4670	0
437	20240402	123500	436818700	4670	4670	4670	4670	1
438	20240402	123400	436814030	4655	4670	4670	4655	101
439	20240402	123300	436343860	4655	4655	4655	4655	400
440	20240402	123200	434481860	4670	4670	4670	4670	1
441	20240402	123100	434477190	4655	4655	4655	4655	0
442	20240402	123000	434477190	4655	4655	4655	4655	2
443	20240402	122900	434467880	4655	4655	4655	4655	100
444	20240402	122800	434002380	4655	4655	4655	4655	0
445	20240402	122700	434002380	4655	4655	4655	4655	40
446	20240402	122600	433816180	4660	4655	4660	4655	1692
447	20240402	122500	425935420	4655	4660	4660	4655	300
448	20240402	122400	424538755	4655	4655	4655	4655	0
449	20240402	122300	424538755	4655	4660	4660	4655	2000
450	20240402	122200	415227590	4670	4670	4670	4670	0
451	20240402	122100	415227590	4670	4660	4670	4660	738
452	20240402	122000	411784900	4660	4660	4660	4660	0
453	20240402	121900	411784900	4660	4660	4660	4660	72
454	20240402	121800	411449380	4660	4660	4660	4660	51
455	20240402	121700	411211720	4665	4665	4665	4665	0
456	20240402	121600	411211720	4665	4665	4665	4665	80
457	20240402	121500	410838520	4665	4665	4665	4665	0
458	20240402	121400	410838520	4665	4655	4665	4655	523
459	20240402	121300	408399955	4655	4655	4655	4655	300
460	20240402	121200	407003455	4655	4655	4655	4655	100
461	20240402	121100	406537955	4655	4660	4660	4655	190
462	20240402	121000	405653005	4670	4660	4670	4660	101
463	20240402	120900	405182335	4655	4655	4655	4655	0
464	20240402	120800	405182335	4655	4660	4660	4655	984
465	20240402	120700	400601545	4660	4660	4660	4660	3
466	20240402	120600	400587565	4660	4660	4660	4660	10
467	20240402	120500	400540965	4680	4680	4680	4680	0
468	20240402	120400	400540965	4680	4680	4680	4680	0
469	20240402	120300	400540965	4680	4680	4680	4680	1
470	20240402	120200	400536285	4655	4670	4670	4655	4000
471	20240402	120100	381894900	4665	4665	4665	4665	327
472	20240402	120000	380369445	4665	4665	4665	4665	0
473	20240402	115900	380369445	4665	4665	4665	4665	0
474	20240402	115800	380369445	4665	4665	4665	4665	0
475	20240402	115700	380369445	4665	4665	4665	4665	0
476	20240402	115600	380369445	4665	4665	4665	4665	0
477	20240402	115500	380369445	4665	4670	4670	4665	2000
478	20240402	115400	371039010	4670	4680	4680	4670	1230
479	20240402	115300	365293495	4680	4680	4680	4680	1
480	20240402	115200	365288815	4680	4680	4680	4680	0
481	20240402	115100	365288815	4680	4680	4680	4680	0
482	20240402	115000	365288815	4680	4680	4680	4680	47
483	20240402	114900	365068855	4680	4680	4680	4680	501
484	20240402	114800	362724175	4685	4685	4685	4685	0
485	20240402	114700	362724175	4685	4685	4685	4685	0
486	20240402	114600	362724175	4685	4685	4685	4685	1
487	20240402	114500	362719490	4695	4695	4695	4695	0
488	20240402	114400	362719490	4695	4695	4695	4695	0
489	20240402	114300	362719490	4695	4695	4695	4695	0
490	20240402	114200	362719490	4695	4695	4695	4695	100
491	20240402	114100	362249990	4695	4695	4695	4695	0
492	20240402	114000	362249990	4695	4695	4695	4695	0
493	20240402	113900	362249990	4695	4695	4695	4695	0
494	20240402	113800	362249990	4695	4695	4695	4695	0
495	20240402	113700	362249990	4695	4695	4695	4695	0
496	20240402	113600	362249990	4695	4695	4695	4695	0
497	20240402	113500	362249990	4695	4690	4695	4690	2
498	20240402	113400	362240605	4680	4675	4680	4675	137
499	20240402	113300	361600125	4660	4660	4660	4660	0
500	20240402	113200	361600125	4660	4675	4675	4660	85
501	20240402	113100	361203995	4655	4655	4655	4655	0
502	20240402	113000	361203995	4655	4655	4655	4655	531
503	20240402	112900	358732190	4675	4675	4675	4655	185
504	20240402	112800	357869215	4675	4675	4675	4675	0
505	20240402	112700	357869215	4675	4675	4675	4675	0
506	20240402	112600	357869215	4675	4675	4675	4675	16
507	20240402	112500	357794415	4645	4650	4650	4645	381
508	20240402	112400	356023670	4650	4650	4650	4650	35
509	20240402	112300	355860920	4650	4655	4655	4650	4016
510	20240402	112200	337183005	4660	4660	4660	4660	20
511	20240402	112100	337089805	4655	4655	4655	4655	0
512	20240402	112000	337089805	4655	4655	4655	4655	597
513	20240402	111900	334310770	4675	4660	4675	4650	1474
514	20240402	111800	327449885	4660	4660	4660	4660	600
515	20240402	111700	324653885	4675	4665	4675	4660	91
516	20240402	111600	324229725	4660	4660	4660	4660	60
517	20240402	111500	323950125	4660	4660	4660	4660	692
518	20240402	111400	320725405	4660	4665	4665	4660	1460
519	20240402	111300	313919860	4660	4665	4665	4660	217
520	20240402	111200	312907985	4660	4665	4665	4660	2154
521	20240402	111100	302867760	4675	4675	4675	4660	3643
522	20240402	111000	285862950	4675	4675	4680	4670	1353
523	20240402	110900	279538045	4675	4680	4680	4670	4094
524	20240402	110800	260395950	4700	4690	4700	4675	4770
525	20240402	110700	238062565	4695	4690	4695	4690	384
526	20240402	110600	236260630	4695	4695	4695	4695	0
527	20240402	110500	236260630	4695	4695	4695	4695	0
528	20240402	110400	236260630	4695	4695	4695	4695	0
529	20240402	110300	236260630	4695	4695	4695	4695	0
530	20240402	110200	236260630	4695	4695	4695	4695	0
531	20240402	110100	236260630	4695	4695	4695	4695	555
532	20240402	110000	233654905	4695	4695	4695	4695	53
533	20240402	105900	233406070	4695	4695	4695	4695	40
534	20240402	105800	233218270	4700	4700	4700	4700	14
535	20240402	105700	233152470	4700	4700	4700	4700	506
536	20240402	105600	230774270	4700	4700	4700	4700	0
537	20240402	105500	230774270	4700	4700	4700	4700	0
538	20240402	105400	230774270	4700	4700	4700	4700	0
539	20240402	105300	230774270	4700	4700	4700	4700	0
540	20240402	105200	230774270	4700	4690	4700	4690	276
541	20240402	105100	229479780	4700	4700	4700	4700	0
542	20240402	105000	229479780	4700	4700	4700	4700	100
543	20240402	104900	229009780	4700	4700	4700	4700	5
544	20240402	104800	228986280	4700	4700	4700	4700	0
545	20240402	104700	228986280	4700	4700	4700	4700	0
546	20240402	104600	228986280	4700	4700	4700	4700	212
547	20240402	104500	227989880	4700	4685	4700	4685	342
548	20240402	104400	226387310	4685	4685	4685	4685	0
549	20240402	104300	226387310	4685	4685	4685	4685	200
550	20240402	104200	225450310	4680	4695	4695	4680	68
551	20240402	104100	225131125	4680	4695	4700	4680	2064
552	20240402	104000	215464240	4700	4700	4700	4700	311
553	20240402	103900	214002540	4700	4695	4700	4695	55
554	20240402	103800	213744150	4695	4690	4695	4690	81
555	20240402	103700	213363920	4690	4695	4695	4690	628
556	20240402	103600	210417740	4690	4690	4690	4690	416
557	20240402	103500	208466700	4685	4685	4685	4685	0
558	20240402	103400	208466700	4685	4685	4685	4685	27
559	20240402	103300	208340205	4680	4685	4690	4680	171
560	20240402	103200	207539075	4685	4685	4695	4685	1019
561	20240402	103100	202764500	4690	4690	4690	4685	690
562	20240402	103000	199530750	4695	4695	4695	4680	482
563	20240402	102900	197269375	4685	4700	4700	4685	716
564	20240402	102800	193913985	4695	4690	4700	4680	634
565	20240402	102700	190942270	4680	4685	4700	4680	3389
566	20240402	102600	175057715	4690	4725	4725	4685	13185
567	20240402	102500	112985325	4725	4735	4735	4725	419
568	20240402	102400	111005345	4735	4735	4735	4730	26
569	20240402	102300	110882240	4740	4740	4740	4740	1
570	20240402	102200	110877500	4740	4725	4740	4725	73
571	20240402	102100	110532360	4725	4730	4730	4725	1162
572	20240402	102000	105041370	4735	4735	4735	4735	1689
573	20240402	101900	97043955	4740	4740	4740	4740	55
574	20240402	101800	96783255	4740	4740	4740	4740	0
575	20240402	101700	96783255	4740	4740	4740	4740	0
576	20240402	101600	96783255	4740	4735	4740	4735	794
577	20240402	101500	93022565	4740	4740	4740	4740	1152
578	20240402	101400	87562085	4740	4740	4740	4740	31
579	20240402	101300	87415145	4745	4745	4745	4745	504
580	20240402	101200	85023665	4745	4760	4760	4745	4262
581	20240402	101100	64780650	4755	4755	4755	4755	0
582	20240402	101000	64780650	4755	4755	4755	4755	0
583	20240402	100900	64780650	4755	4755	4755	4755	0
584	20240402	100800	64780650	4755	4755	4755	4755	0
585	20240402	100700	64780650	4755	4755	4755	4755	0
586	20240402	100600	64780650	4755	4755	4755	4755	0
587	20240402	100500	64780650	4755	4755	4755	4755	30
588	20240402	100400	64638000	4755	4755	4755	4755	600
589	20240402	100300	61785000	4785	4785	4785	4785	0
590	20240402	100200	61785000	4785	4785	4785	4785	0
591	20240402	100100	61785000	4785	4785	4785	4785	0
592	20240402	100000	61785000	4785	4785	4785	4785	0
593	20240402	095900	61785000	4785	4785	4785	4785	0
594	20240402	095800	61785000	4785	4785	4785	4785	0
595	20240402	095700	61785000	4785	4785	4785	4785	0
596	20240402	095600	61785000	4785	4785	4785	4785	0
597	20240402	095500	61785000	4785	4785	4785	4785	2
598	20240402	095400	61775430	4775	4775	4775	4775	32
599	20240402	095300	61622630	4775	4775	4775	4775	10
600	20240402	095200	61574880	4775	4775	4775	4775	0
601	20240402	095100	61574880	4775	4755	4775	4755	1249
602	20240402	095000	55635845	4755	4760	4760	4755	4519
603	20240402	094900	34127915	4775	4775	4775	4775	2
604	20240402	094800	34118365	4760	4775	4775	4760	77
605	20240402	094700	33751830	4760	4770	4770	4760	10
606	20240402	094600	33704220	4780	4780	4780	4780	0
607	20240402	094500	33704220	4780	4760	4780	4760	51
608	20240402	094400	33461440	4755	4760	4760	4755	227
609	20240402	094300	32381805	4785	4760	4785	4760	116
610	20240402	094200	31829620	4785	4785	4785	4785	0
611	20240402	094100	31829620	4785	4785	4785	4785	0
612	20240402	094000	31829620	4785	4785	4785	4785	0
613	20240402	093900	31829620	4785	4785	4785	4785	0
614	20240402	093800	31829620	4785	4785	4785	4785	0
615	20240402	093700	31829620	4785	4785	4785	4785	0
616	20240402	093600	31829620	4785	4760	4785	4760	1001
617	20240402	093500	27064835	4785	4785	4785	4785	1
618	20240402	093400	27060050	4760	4765	4765	4760	900
619	20240402	093300	22774050	4760	4760	4760	4760	120
620	20240402	093200	22202850	4785	4785	4785	4785	75
621	20240402	093100	21843975	4785	4785	4785	4785	0
622	20240402	093000	21843975	4785	4785	4785	4785	0
623	20240402	092900	21843975	4785	4785	4785	4785	0
624	20240402	092800	21843975	4785	4785	4785	4785	3
625	20240402	092700	21829620	4755	4755	4755	4755	5
626	20240402	092600	21805845	4790	4760	4790	4760	21
627	20240402	092500	21705855	4755	4790	4790	4755	301
628	20240402	092400	20273045	4765	4765	4765	4765	2
629	20240402	092300	20263515	4760	4760	4760	4760	0
630	20240402	092200	20263515	4760	4765	4790	4760	1406
631	20240402	092100	13567725	4770	4770	4770	4770	85
632	20240402	092000	13162275	4790	4780	4790	4780	109
633	20240402	091900	12641205	4795	4795	4795	4795	0
634	20240402	091800	12641205	4795	4795	4795	4795	2
635	20240402	091700	12631615	4765	4765	4765	4765	0
636	20240402	091600	12631615	4765	4770	4770	4765	200
637	20240402	091500	11678110	4775	4785	4785	4775	603
638	20240402	091400	8796920	4785	4785	4785	4785	0
639	20240402	091300	8796920	4785	4785	4785	4785	61
640	20240402	091200	8505035	4785	4795	4795	4785	416
641	20240402	091100	6513605	4800	4800	4800	4800	0
642	20240402	091000	6513605	4800	4800	4800	4800	30
643	20240402	090900	6369605	4800	4800	4800	4800	355
644	20240402	090800	4665605	4820	4820	4820	4820	4
645	20240402	090700	4646325	4820	4800	4820	4800	205
646	20240402	090600	3662225	4800	4800	4800	4800	156
647	20240402	090500	2913425	4835	4835	4835	4835	0
648	20240402	090400	2913425	4835	4835	4835	4835	0
649	20240402	090300	2913425	4835	4820	4835	4820	55
650	20240402	090200	2648250	4815	4815	4815	4815	0
651	20240402	090100	2648250	4815	4815	4815	4815	0
652	20240402	090000	2648250	4815	4815	4815	4815	550