KissMeData/277070/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	203000	333646730	5650	5650	5650	5650	2187
3	20240402	202900	333646730	5650	5650	5650	5650	0
4	20240402	202800	333646730	5650	5650	5650	5650	0
5	20240402	202700	333646730	5650	5650	5650	5650	0
6	20240402	202600	333646730	5650	5650	5650	5650	0
7	20240402	202500	333646730	5650	5650	5650	5650	0
8	20240402	202400	333646730	5650	5650	5650	5650	0
9	20240402	202300	333646730	5650	5650	5650	5650	0
10	20240402	202200	333646730	5650	5650	5650	5650	0
11	20240402	202100	333646730	5650	5650	5650	5650	0
12	20240402	202000	333646730	5650	5650	5650	5650	0
13	20240402	201900	333646730	5650	5650	5650	5650	0
14	20240402	201800	333646730	5650	5650	5650	5650	0
15	20240402	201700	333646730	5650	5650	5650	5650	0
16	20240402	201600	333646730	5650	5650	5650	5650	0
17	20240402	201500	333646730	5650	5650	5650	5650	0
18	20240402	201400	333646730	5650	5650	5650	5650	0
19	20240402	201300	333646730	5650	5650	5650	5650	0
20	20240402	201200	333646730	5650	5650	5650	5650	0
21	20240402	201100	333646730	5650	5650	5650	5650	0
22	20240402	201000	333646730	5650	5650	5650	5650	0
23	20240402	200900	333646730	5650	5650	5650	5650	0
24	20240402	200800	333646730	5650	5650	5650	5650	0
25	20240402	200700	333646730	5650	5650	5650	5650	0
26	20240402	200600	333646730	5650	5650	5650	5650	0
27	20240402	200500	333646730	5650	5650	5650	5650	0
28	20240402	200400	333646730	5650	5650	5650	5650	0
29	20240402	200300	333646730	5650	5650	5650	5650	0
30	20240402	200200	333646730	5650	5650	5650	5650	0
31	20240402	200100	333646730	5650	5650	5650	5650	0
32	20240402	200000	333646730	5650	5650	5650	5650	2187
33	20240402	195900	333646730	5650	5650	5650	5650	0
34	20240402	195800	333646730	5650	5650	5650	5650	0
35	20240402	195700	333646730	5650	5650	5650	5650	0
36	20240402	195600	333646730	5650	5650	5650	5650	0
37	20240402	195500	333646730	5650	5650	5650	5650	0
38	20240402	195400	333646730	5650	5650	5650	5650	0
39	20240402	195300	333646730	5650	5650	5650	5650	0
40	20240402	195200	333646730	5650	5650	5650	5650	0
41	20240402	195100	333646730	5650	5650	5650	5650	0
42	20240402	195000	333646730	5650	5650	5650	5650	0
43	20240402	194900	333646730	5650	5650	5650	5650	0
44	20240402	194800	333646730	5650	5650	5650	5650	0
45	20240402	194700	333646730	5650	5650	5650	5650	0
46	20240402	194600	333646730	5650	5650	5650	5650	0
47	20240402	194500	333646730	5650	5650	5650	5650	0
48	20240402	194400	333646730	5650	5650	5650	5650	0
49	20240402	194300	333646730	5650	5650	5650	5650	0
50	20240402	194200	333646730	5650	5650	5650	5650	0
51	20240402	194100	333646730	5650	5650	5650	5650	0
52	20240402	194000	333646730	5650	5650	5650	5650	0
53	20240402	193900	333646730	5650	5650	5650	5650	0
54	20240402	193800	333646730	5650	5650	5650	5650	0
55	20240402	193700	333646730	5650	5650	5650	5650	0
56	20240402	193600	333646730	5650	5650	5650	5650	0
57	20240402	193500	333646730	5650	5650	5650	5650	0
58	20240402	193400	333646730	5650	5650	5650	5650	0
59	20240402	193300	333646730	5650	5650	5650	5650	0
60	20240402	193200	333646730	5650	5650	5650	5650	0
61	20240402	193100	333646730	5650	5650	5650	5650	0
62	20240402	193000	333646730	5650	5650	5650	5650	2187
63	20240402	192900	333646730	5650	5650	5650	5650	0
64	20240402	192800	333646730	5650	5650	5650	5650	0
65	20240402	192700	333646730	5650	5650	5650	5650	0
66	20240402	192600	333646730	5650	5650	5650	5650	0
67	20240402	192500	333646730	5650	5650	5650	5650	0
68	20240402	192400	333646730	5650	5650	5650	5650	0
69	20240402	192300	333646730	5650	5650	5650	5650	0
70	20240402	192200	333646730	5650	5650	5650	5650	0
71	20240402	192100	333646730	5650	5650	5650	5650	0
72	20240402	192000	333646730	5650	5650	5650	5650	0
73	20240402	191900	333646730	5650	5650	5650	5650	0
74	20240402	191800	333646730	5650	5650	5650	5650	0
75	20240402	191700	333646730	5650	5650	5650	5650	0
76	20240402	191600	333646730	5650	5650	5650	5650	0
77	20240402	191500	333646730	5650	5650	5650	5650	0
78	20240402	191400	333646730	5650	5650	5650	5650	0
79	20240402	191300	333646730	5650	5650	5650	5650	0
80	20240402	191200	333646730	5650	5650	5650	5650	0
81	20240402	191100	333646730	5650	5650	5650	5650	0
82	20240402	191000	333646730	5650	5650	5650	5650	0
83	20240402	190900	333646730	5650	5650	5650	5650	0
84	20240402	190800	333646730	5650	5650	5650	5650	0
85	20240402	190700	333646730	5650	5650	5650	5650	0
86	20240402	190600	333646730	5650	5650	5650	5650	0
87	20240402	190500	333646730	5650	5650	5650	5650	0
88	20240402	190400	333646730	5650	5650	5650	5650	0
89	20240402	190300	333646730	5650	5650	5650	5650	0
90	20240402	190200	333646730	5650	5650	5650	5650	0
91	20240402	190100	333646730	5650	5650	5650	5650	0
92	20240402	190000	333646730	5650	5650	5650	5650	2187
93	20240402	185900	333646730	5650	5650	5650	5650	0
94	20240402	185800	333646730	5650	5650	5650	5650	0
95	20240402	185700	333646730	5650	5650	5650	5650	0
96	20240402	185600	333646730	5650	5650	5650	5650	0
97	20240402	185500	333646730	5650	5650	5650	5650	0
98	20240402	185400	333646730	5650	5650	5650	5650	0
99	20240402	185300	333646730	5650	5650	5650	5650	0
100	20240402	185200	333646730	5650	5650	5650	5650	0
101	20240402	185100	333646730	5650	5650	5650	5650	0
102	20240402	185000	333646730	5650	5650	5650	5650	0
103	20240402	184900	333646730	5650	5650	5650	5650	0
104	20240402	184800	333646730	5650	5650	5650	5650	0
105	20240402	184700	333646730	5650	5650	5650	5650	0
106	20240402	184600	333646730	5650	5650	5650	5650	0
107	20240402	184500	333646730	5650	5650	5650	5650	0
108	20240402	184400	333646730	5650	5650	5650	5650	0
109	20240402	184300	333646730	5650	5650	5650	5650	0
110	20240402	184200	333646730	5650	5650	5650	5650	0
111	20240402	184100	333646730	5650	5650	5650	5650	0
112	20240402	184000	333646730	5650	5650	5650	5650	0
113	20240402	183900	333646730	5650	5650	5650	5650	0
114	20240402	183800	333646730	5650	5650	5650	5650	0
115	20240402	183700	333646730	5650	5650	5650	5650	0
116	20240402	183600	333646730	5650	5650	5650	5650	0
117	20240402	183500	333646730	5650	5650	5650	5650	0
118	20240402	183400	333646730	5650	5650	5650	5650	0
119	20240402	183300	333646730	5650	5650	5650	5650	0
120	20240402	183200	333646730	5650	5650	5650	5650	0
121	20240402	183100	333646730	5650	5650	5650	5650	0
122	20240402	183000	333646730	5650	5650	5650	5650	2187
123	20240402	182900	333646730	5650	5650	5650	5650	0
124	20240402	182800	333646730	5650	5650	5650	5650	0
125	20240402	182700	333646730	5650	5650	5650	5650	0
126	20240402	182600	333646730	5650	5650	5650	5650	0
127	20240402	182500	333646730	5650	5650	5650	5650	0
128	20240402	182400	333646730	5650	5650	5650	5650	0
129	20240402	182300	333646730	5650	5650	5650	5650	0
130	20240402	182200	333646730	5650	5650	5650	5650	0
131	20240402	182100	333646730	5650	5650	5650	5650	0
132	20240402	182000	333646730	5650	5650	5650	5650	0
133	20240402	181900	333646730	5650	5650	5650	5650	0
134	20240402	181800	333646730	5650	5650	5650	5650	0
135	20240402	181700	333646730	5650	5650	5650	5650	0
136	20240402	181600	333646730	5650	5650	5650	5650	0
137	20240402	181500	333646730	5650	5650	5650	5650	0
138	20240402	181400	333646730	5650	5650	5650	5650	0
139	20240402	181300	333646730	5650	5650	5650	5650	0
140	20240402	181200	333646730	5650	5650	5650	5650	0
141	20240402	181100	333646730	5650	5650	5650	5650	0
142	20240402	181000	333646730	5650	5650	5650	5650	0
143	20240402	180900	333646730	5650	5650	5650	5650	0
144	20240402	180800	333646730	5650	5650	5650	5650	0
145	20240402	180700	333646730	5650	5650	5650	5650	0
146	20240402	180600	333646730	5650	5650	5650	5650	0
147	20240402	180500	333646730	5650	5650	5650	5650	0
148	20240402	180400	333646730	5650	5650	5650	5650	0
149	20240402	180300	333646730	5650	5650	5650	5650	0
150	20240402	180200	333646730	5650	5650	5650	5650	0
151	20240402	180100	333646730	5650	5650	5650	5650	0
152	20240402	180000	333646730	5650	5650	5650	5650	2187
153	20240402	175900	333646730	5650	5650	5650	5650	0
154	20240402	175800	333646730	5650	5650	5650	5650	0
155	20240402	175700	333646730	5650	5650	5650	5650	0
156	20240402	175600	333646730	5650	5650	5650	5650	0
157	20240402	175500	333646730	5650	5650	5650	5650	0
158	20240402	175400	333646730	5650	5650	5650	5650	0
159	20240402	175300	333646730	5650	5650	5650	5650	0
160	20240402	175200	333646730	5650	5650	5650	5650	0
161	20240402	175100	333646730	5650	5650	5650	5650	0
162	20240402	175000	333646730	5650	5650	5650	5650	0
163	20240402	174900	333646730	5650	5650	5650	5650	0
164	20240402	174800	333646730	5650	5650	5650	5650	0
165	20240402	174700	333646730	5650	5650	5650	5650	0
166	20240402	174600	333646730	5650	5650	5650	5650	0
167	20240402	174500	333646730	5650	5650	5650	5650	0
168	20240402	174400	333646730	5650	5650	5650	5650	0
169	20240402	174300	333646730	5650	5650	5650	5650	0
170	20240402	174200	333646730	5650	5650	5650	5650	0
171	20240402	174100	333646730	5650	5650	5650	5650	0
172	20240402	174000	333646730	5650	5650	5650	5650	0
173	20240402	173900	333646730	5650	5650	5650	5650	0
174	20240402	173800	333646730	5650	5650	5650	5650	0
175	20240402	173700	333646730	5650	5650	5650	5650	0
176	20240402	173600	333646730	5650	5650	5650	5650	0
177	20240402	173500	333646730	5650	5650	5650	5650	0
178	20240402	173400	333646730	5650	5650	5650	5650	0
179	20240402	173300	333646730	5650	5650	5650	5650	0
180	20240402	173200	333646730	5650	5650	5650	5650	0
181	20240402	173100	333646730	5650	5650	5650	5650	0
182	20240402	173000	333646730	5650	5650	5650	5650	2187
183	20240402	172900	333646730	5650	5650	5650	5650	0
184	20240402	172800	333646730	5650	5650	5650	5650	0
185	20240402	172700	333646730	5650	5650	5650	5650	0
186	20240402	172600	333646730	5650	5650	5650	5650	0
187	20240402	172500	333646730	5650	5650	5650	5650	0
188	20240402	172400	333646730	5650	5650	5650	5650	0
189	20240402	172300	333646730	5650	5650	5650	5650	0
190	20240402	172200	333646730	5650	5650	5650	5650	0
191	20240402	172100	333646730	5650	5650	5650	5650	0
192	20240402	172000	333646730	5650	5650	5650	5650	0
193	20240402	171900	333646730	5650	5650	5650	5650	0
194	20240402	171800	333646730	5650	5650	5650	5650	0
195	20240402	171700	333646730	5650	5650	5650	5650	0
196	20240402	171600	333646730	5650	5650	5650	5650	0
197	20240402	171500	333646730	5650	5650	5650	5650	0
198	20240402	171400	333646730	5650	5650	5650	5650	0
199	20240402	171300	333646730	5650	5650	5650	5650	0
200	20240402	171200	333646730	5650	5650	5650	5650	0
201	20240402	171100	333646730	5650	5650	5650	5650	0
202	20240402	171000	333646730	5650	5650	5650	5650	0
203	20240402	170900	333646730	5650	5650	5650	5650	0
204	20240402	170800	333646730	5650	5650	5650	5650	0
205	20240402	170700	333646730	5650	5650	5650	5650	0
206	20240402	170600	333646730	5650	5650	5650	5650	0
207	20240402	170500	333646730	5650	5650	5650	5650	0
208	20240402	170400	333646730	5650	5650	5650	5650	0
209	20240402	170300	333646730	5650	5650	5650	5650	0
210	20240402	170200	333646730	5650	5650	5650	5650	0
211	20240402	170100	333646730	5650	5650	5650	5650	0
212	20240402	170000	333646730	5650	5650	5650	5650	2187
213	20240402	165900	333646730	5650	5650	5650	5650	0
214	20240402	165800	333646730	5650	5650	5650	5650	0
215	20240402	165700	333646730	5650	5650	5650	5650	0
216	20240402	165600	333646730	5650	5650	5650	5650	0
217	20240402	165500	333646730	5650	5650	5650	5650	0
218	20240402	165400	333646730	5650	5650	5650	5650	0
219	20240402	165300	333646730	5650	5650	5650	5650	0
220	20240402	165200	333646730	5650	5650	5650	5650	0
221	20240402	165100	333646730	5650	5650	5650	5650	0
222	20240402	165000	333646730	5650	5650	5650	5650	0
223	20240402	164900	333646730	5650	5650	5650	5650	0
224	20240402	164800	333646730	5650	5650	5650	5650	0
225	20240402	164700	333646730	5650	5650	5650	5650	0
226	20240402	164600	333646730	5650	5650	5650	5650	0
227	20240402	164500	333646730	5650	5650	5650	5650	0
228	20240402	164400	333646730	5650	5650	5650	5650	0
229	20240402	164300	333646730	5650	5650	5650	5650	0
230	20240402	164200	333646730	5650	5650	5650	5650	0
231	20240402	164100	333646730	5650	5650	5650	5650	0
232	20240402	164000	333646730	5650	5650	5650	5650	0
233	20240402	163900	333646730	5650	5650	5650	5650	0
234	20240402	163800	333646730	5650	5650	5650	5650	0
235	20240402	163700	333646730	5650	5650	5650	5650	0
236	20240402	163600	333646730	5650	5650	5650	5650	0
237	20240402	163500	333646730	5650	5650	5650	5650	0
238	20240402	163400	333646730	5650	5650	5650	5650	0
239	20240402	163300	333646730	5650	5650	5650	5650	0
240	20240402	163200	333646730	5650	5650	5650	5650	0
241	20240402	163100	333646730	5650	5650	5650	5650	0
242	20240402	163000	333646730	5650	5650	5650	5650	2187
243	20240402	162900	333646730	5650	5650	5650	5650	0
244	20240402	162800	333646730	5650	5650	5650	5650	0
245	20240402	162700	333646730	5650	5650	5650	5650	0
246	20240402	162600	333646730	5650	5650	5650	5650	0
247	20240402	162500	333646730	5650	5650	5650	5650	0
248	20240402	162400	333646730	5650	5650	5650	5650	0
249	20240402	162300	333646730	5650	5650	5650	5650	0
250	20240402	162200	333646730	5650	5650	5650	5650	0
251	20240402	162100	333646730	5650	5650	5650	5650	0
252	20240402	162000	333646730	5650	5650	5650	5650	0
253	20240402	161900	333646730	5650	5650	5650	5650	0
254	20240402	161800	333646730	5650	5650	5650	5650	0
255	20240402	161700	333646730	5650	5650	5650	5650	0
256	20240402	161600	333646730	5650	5650	5650	5650	0
257	20240402	161500	333646730	5650	5650	5650	5650	0
258	20240402	161400	333646730	5650	5650	5650	5650	0
259	20240402	161300	333646730	5650	5650	5650	5650	0
260	20240402	161200	333646730	5650	5650	5650	5650	0
261	20240402	161100	333646730	5650	5650	5650	5650	0
262	20240402	161000	333646730	5650	5650	5650	5650	0
263	20240402	160900	333646730	5650	5650	5650	5650	0
264	20240402	160800	333646730	5650	5650	5650	5650	0
265	20240402	160700	333646730	5650	5650	5650	5650	0
266	20240402	160600	333646730	5650	5650	5650	5650	0
267	20240402	160500	333646730	5650	5650	5650	5650	0
268	20240402	160400	333646730	5650	5650	5650	5650	0
269	20240402	160300	333646730	5650	5650	5650	5650	0
270	20240402	160200	333646730	5650	5650	5650	5650	0
271	20240402	160100	333646730	5650	5650	5650	5650	0
272	20240402	160000	333646730	5650	5650	5650	5650	2187
273	20240402	155900	333646730	5650	5650	5650	5650	0
274	20240402	155800	333646730	5650	5650	5650	5650	0
275	20240402	155700	333646730	5650	5650	5650	5650	0
276	20240402	155600	333646730	5650	5650	5650	5650	0
277	20240402	155500	333646730	5650	5650	5650	5650	0
278	20240402	155400	333646730	5650	5650	5650	5650	0
279	20240402	155300	333646730	5650	5650	5650	5650	0
280	20240402	155200	333646730	5650	5650	5650	5650	0
281	20240402	155100	333646730	5650	5650	5650	5650	0
282	20240402	155000	333646730	5650	5650	5650	5650	0
283	20240402	154900	333646730	5650	5650	5650	5650	0
284	20240402	154800	333646730	5650	5650	5650	5650	0
285	20240402	154700	333646730	5650	5650	5650	5650	0
286	20240402	154600	333646730	5650	5650	5650	5650	0
287	20240402	154500	333646730	5650	5650	5650	5650	0
288	20240402	154400	333646730	5650	5650	5650	5650	0
289	20240402	154300	333646730	5650	5650	5650	5650	0
290	20240402	154200	333646730	5650	5650	5650	5650	0
291	20240402	154100	333646730	5650	5650	5650	5650	0
292	20240402	154000	333646730	5650	5650	5650	5650	0
293	20240402	153900	333646730	5650	5650	5650	5650	0
294	20240402	153800	333646730	5650	5650	5650	5650	0
295	20240402	153700	333646730	5650	5650	5650	5650	0
296	20240402	153600	333646730	5650	5650	5650	5650	0
297	20240402	153500	333646730	5650	5650	5650	5650	0
298	20240402	153400	333646730	5650	5650	5650	5650	0
299	20240402	153300	333646730	5650	5650	5650	5650	0
300	20240402	153200	333646730	5650	5650	5650	5650	0
301	20240402	153100	333646730	5650	5650	5650	5650	0
302	20240402	153000	333646730	5650	5650	5650	5650	4374
303	20240402	152900	321290180	5660	5660	5660	5660	0
304	20240402	152800	321290180	5660	5660	5660	5660	0
305	20240402	152700	321290180	5660	5660	5660	5660	0
306	20240402	152600	321290180	5660	5660	5660	5660	0
307	20240402	152500	321290180	5660	5660	5660	5660	0
308	20240402	152400	321290180	5660	5660	5660	5660	0
309	20240402	152300	321290180	5660	5660	5660	5660	0
310	20240402	152200	321290180	5660	5660	5660	5660	0
311	20240402	152100	321290180	5660	5660	5660	5660	0
312	20240402	152000	321290180	5660	5660	5660	5660	0
313	20240402	151900	321290180	5660	5660	5660	5650	190
314	20240402	151800	320214860	5650	5650	5650	5650	7
315	20240402	151700	320175310	5680	5660	5680	5660	109
316	20240402	151600	319558170	5680	5670	5680	5670	42
317	20240402	151500	319319900	5660	5660	5660	5660	7
318	20240402	151400	319280280	5670	5660	5680	5660	881
319	20240402	151300	314277200	5680	5660	5680	5660	817
320	20240402	151200	309636720	5680	5670	5680	5660	68
321	20240402	151100	309251720	5660	5670	5680	5660	790
322	20240402	151000	304779940	5680	5680	5680	5680	0
323	20240402	150900	304779940	5680	5680	5680	5670	187
324	20240402	150800	303719060	5670	5660	5680	5660	349
325	20240402	150700	301743500	5680	5670	5680	5660	20
326	20240402	150600	301630120	5680	5660	5680	5660	643
327	20240402	150500	297986320	5670	5670	5670	5660	119
328	20240402	150400	297311740	5660	5670	5680	5660	1291
329	20240402	150300	290004640	5680	5670	5680	5670	217
330	20240402	150200	288774240	5670	5670	5670	5660	461
331	20240402	150100	286160380	5660	5670	5670	5660	662
332	20240402	150000	282406850	5670	5670	5670	5670	358
333	20240402	145900	280376990	5670	5670	5670	5670	1
334	20240402	145800	280371320	5690	5690	5700	5690	103
335	20240402	145700	279785230	5700	5670	5700	5670	61
336	20240402	145600	279438720	5670	5670	5670	5670	51
337	20240402	145500	279149550	5670	5670	5670	5670	0
338	20240402	145400	279149550	5670	5670	5670	5670	0
339	20240402	145300	279149550	5670	5650	5670	5650	64
340	20240402	145200	278786770	5650	5650	5650	5650	1
341	20240402	145100	278781120	5650	5650	5650	5650	1
342	20240402	145000	278775470	5670	5670	5670	5670	0
343	20240402	144900	278775470	5670	5670	5670	5670	0
344	20240402	144800	278775470	5670	5660	5670	5660	86
345	20240402	144700	278288200	5650	5650	5650	5650	216
346	20240402	144600	277067800	5650	5650	5650	5650	1
347	20240402	144500	277062150	5650	5650	5650	5650	11
348	20240402	144400	277000000	5670	5680	5680	5670	935
349	20240402	144300	271694200	5720	5720	5720	5720	0
350	20240402	144200	271694200	5720	5720	5720	5720	0
351	20240402	144100	271694200	5720	5680	5720	5680	364
352	20240402	144000	269619380	5680	5680	5680	5680	0
353	20240402	143900	269619380	5680	5680	5680	5680	1
354	20240402	143800	269613700	5720	5720	5730	5720	17
355	20240402	143700	269516450	5680	5680	5720	5680	22
356	20240402	143600	269390730	5710	5710	5710	5710	0
357	20240402	143500	269390730	5710	5710	5710	5710	10
358	20240402	143400	269333630	5720	5690	5720	5690	200
359	20240402	143300	268189720	5680	5670	5680	5670	2982
360	20240402	143200	251279960	5670	5640	5670	5640	402
361	20240402	143100	249006170	5650	5680	5700	5650	2067
362	20240402	143000	237294230	5680	5680	5680	5680	37
363	20240402	142900	237084070	5680	5680	5680	5680	0
364	20240402	142800	237084070	5680	5680	5680	5680	1
365	20240402	142700	237078390	5690	5680	5690	5680	191
366	20240402	142600	235991610	5680	5680	5680	5680	1
367	20240402	142500	235985930	5690	5690	5690	5690	100
368	20240402	142400	235416930	5690	5690	5690	5690	230
369	20240402	142300	234108230	5680	5700	5700	5680	1706
370	20240402	142200	224387760	5700	5700	5700	5700	676
371	20240402	142100	220534560	5710	5700	5710	5700	261
372	20240402	142000	219044260	5710	5710	5710	5710	633
373	20240402	141900	215429830	5710	5710	5710	5710	0
374	20240402	141800	215429830	5710	5710	5710	5710	30
375	20240402	141700	215258530	5710	5710	5710	5710	2
376	20240402	141600	215247110	5700	5700	5700	5700	38
377	20240402	141500	215030510	5710	5710	5710	5710	1
378	20240402	141400	215024800	5710	5700	5710	5700	176
379	20240402	141300	214019850	5700	5700	5700	5700	0
380	20240402	141200	214019850	5700	5710	5710	5700	101
381	20240402	141100	213443150	5700	5700	5700	5700	0
382	20240402	141000	213443150	5700	5720	5720	5700	1272
383	20240402	140900	206179040	5710	5710	5710	5710	1
384	20240402	140800	206173330	5710	5710	5710	5710	1
385	20240402	140700	206167620	5720	5710	5720	5710	2
386	20240402	140600	206156190	5710	5710	5710	5710	27
387	20240402	140500	206002020	5730	5730	5730	5730	0
388	20240402	140400	206002020	5730	5730	5730	5730	0
389	20240402	140300	206002020	5730	5720	5730	5720	12
390	20240402	140200	205933280	5720	5710	5720	5710	51
391	20240402	140100	205641750	5690	5710	5710	5690	1089
392	20240402	140000	199433490	5730	5730	5730	5730	0
393	20240402	135900	199433490	5730	5730	5730	5730	0
394	20240402	135800	199433490	5730	5730	5730	5730	0
395	20240402	135700	199433490	5730	5720	5730	5720	496
396	20240402	135600	196594360	5710	5710	5710	5710	10
397	20240402	135500	196537260	5710	5690	5710	5690	118
398	20240402	135400	195865500	5700	5700	5700	5700	120
399	20240402	135300	195181500	5700	5700	5700	5700	33
400	20240402	135200	194993400	5700	5700	5700	5700	55
401	20240402	135100	194679900	5700	5700	5700	5700	556
402	20240402	135000	191510700	5700	5710	5710	5700	2970
403	20240402	134900	174563620	5720	5720	5720	5720	0
404	20240402	134800	174563620	5720	5730	5730	5700	5250
405	20240402	134700	144527990	5730	5740	5740	5730	217
406	20240402	134600	143282770	5740	5740	5740	5740	0
407	20240402	134500	143282770	5740	5740	5740	5740	22
408	20240402	134400	143156490	5740	5740	5740	5740	12
409	20240402	134300	143087610	5740	5740	5740	5740	0
410	20240402	134200	143087610	5740	5740	5740	5740	21
411	20240402	134100	142967070	5740	5740	5740	5740	17
412	20240402	134000	142869490	5730	5730	5730	5730	0
413	20240402	133900	142869490	5730	5740	5740	5730	358
414	20240402	133800	140816320	5740	5750	5750	5740	39
415	20240402	133700	140592450	5750	5750	5750	5750	0
416	20240402	133600	140592450	5750	5740	5750	5740	303
417	20240402	133500	138851810	5750	5750	5750	5750	30
418	20240402	133400	138679310	5750	5750	5750	5750	0
419	20240402	133300	138679310	5750	5750	5750	5750	2
420	20240402	133200	138667810	5740	5740	5740	5740	0
421	20240402	133100	138667810	5740	5740	5740	5740	0
422	20240402	133000	138667810	5740	5740	5740	5740	382
423	20240402	132900	136475130	5740	5750	5750	5740	1151
424	20240402	132800	129857260	5760	5760	5760	5750	68
425	20240402	132700	129465940	5760	5760	5760	5760	0
426	20240402	132600	129465940	5760	5760	5760	5760	0
427	20240402	132500	129465940	5760	5760	5760	5760	19
428	20240402	132400	129356500	5760	5760	5760	5760	50
429	20240402	132300	129068500	5760	5760	5760	5760	26
430	20240402	132200	128918740	5750	5750	5750	5750	49
431	20240402	132100	128636990	5760	5760	5760	5760	150
432	20240402	132000	127772990	5760	5760	5760	5760	170
433	20240402	131900	126793790	5760	5760	5770	5760	656
434	20240402	131800	123010750	5760	5770	5770	5760	1422
435	20240402	131700	114814500	5770	5770	5770	5770	36
436	20240402	131600	114606780	5780	5780	5780	5780	0
437	20240402	131500	114606780	5780	5780	5780	5780	100
438	20240402	131400	114028780	5780	5780	5780	5780	0
439	20240402	131300	114028780	5780	5780	5780	5780	0
440	20240402	131200	114028780	5780	5790	5790	5780	436
441	20240402	131100	111505720	5790	5790	5790	5790	0
442	20240402	131000	111505720	5790	5790	5790	5790	0
443	20240402	130900	111505720	5790	5790	5790	5790	0
444	20240402	130800	111505720	5790	5790	5790	5790	67
445	20240402	130700	111117790	5800	5790	5800	5790	191
446	20240402	130600	110010320	5790	5790	5790	5790	0
447	20240402	130500	110010320	5790	5780	5790	5780	92
448	20240402	130400	109478020	5790	5790	5790	5790	4
449	20240402	130300	109454860	5780	5780	5780	5780	0
450	20240402	130200	109454860	5780	5780	5780	5780	4
451	20240402	130100	109431740	5790	5790	5790	5790	1
452	20240402	130000	109425950	5780	5780	5780	5780	1
453	20240402	125900	109420170	5780	5780	5780	5780	36
454	20240402	125800	109212090	5780	5780	5780	5780	38
455	20240402	125700	108992450	5780	5780	5780	5780	36
456	20240402	125600	108784370	5790	5790	5790	5790	10
457	20240402	125500	108726470	5780	5780	5780	5780	61
458	20240402	125400	108373890	5770	5770	5770	5770	37
459	20240402	125300	108160400	5780	5790	5790	5780	56
460	20240402	125200	107836420	5800	5800	5800	5800	0
461	20240402	125100	107836420	5800	5800	5800	5800	0
462	20240402	125000	107836420	5800	5800	5800	5800	129
463	20240402	124900	107088220	5800	5800	5800	5800	0
464	20240402	124800	107088220	5800	5800	5800	5800	0
465	20240402	124700	107088220	5800	5790	5800	5790	61
466	20240402	124600	106734820	5780	5800	5800	5780	53
467	20240402	124500	106428140	5790	5790	5790	5790	12
468	20240402	124400	106358660	5780	5770	5780	5770	93
469	20240402	124300	105821480	5790	5780	5790	5770	10
470	20240402	124200	105763660	5770	5770	5770	5770	36
471	20240402	124100	105555940	5780	5780	5780	5780	0
472	20240402	124000	105555940	5780	5790	5790	5780	83
473	20240402	123900	105076100	5790	5780	5790	5780	5
474	20240402	123800	105047190	5790	5790	5800	5790	9
475	20240402	123700	104995040	5770	5770	5770	5770	127
476	20240402	123600	104262250	5790	5790	5790	5790	6
477	20240402	123500	104227510	5790	5790	5790	5790	36
478	20240402	123400	104019070	5790	5790	5790	5790	36
479	20240402	123300	103810630	5820	5820	5820	5820	0
480	20240402	123200	103810630	5820	5820	5820	5820	0
481	20240402	123100	103810630	5820	5820	5820	5820	0
482	20240402	123000	103810630	5820	5790	5820	5780	239
483	20240402	122900	102426600	5780	5790	5790	5780	41
484	20240402	122800	102189570	5780	5780	5780	5780	0
485	20240402	122700	102189570	5780	5780	5780	5780	86
486	20240402	122600	101692490	5780	5780	5780	5780	36
487	20240402	122500	101484410	5790	5790	5790	5790	0
488	20240402	122400	101484410	5790	5790	5790	5790	50
489	20240402	122300	101194910	5790	5790	5790	5790	10
490	20240402	122200	101137010	5800	5800	5800	5800	0
491	20240402	122100	101137010	5800	5800	5800	5800	32
492	20240402	122000	100951410	5780	5800	5800	5780	42
493	20240402	121900	100708530	5780	5780	5780	5780	10
494	20240402	121800	100650730	5780	5780	5780	5780	39
495	20240402	121700	100425310	5800	5800	5800	5800	0
496	20240402	121600	100425310	5800	5800	5800	5800	0
497	20240402	121500	100425310	5800	5800	5800	5800	200
498	20240402	121400	99265310	5800	5800	5800	5800	277
499	20240402	121300	97658710	5800	5800	5800	5800	0
500	20240402	121200	97658710	5800	5800	5800	5800	0
501	20240402	121100	97658710	5800	5790	5800	5790	40
502	20240402	121000	97426760	5790	5790	5790	5790	532
503	20240402	120900	94346480	5800	5800	5800	5800	0
504	20240402	120800	94346480	5800	5800	5800	5790	1542
505	20240402	120700	85403240	5800	5800	5800	5800	97
506	20240402	120600	84840640	5800	5800	5800	5800	0
507	20240402	120500	84840640	5800	5800	5800	5800	36
508	20240402	120400	84631840	5810	5810	5810	5810	5
509	20240402	120300	84602790	5810	5800	5810	5800	38
510	20240402	120200	84382370	5810	5810	5810	5810	24
511	20240402	120100	84242930	5830	5810	5830	5810	16
512	20240402	120000	84149700	5800	5810	5830	5800	43
513	20240402	115900	83900200	5820	5810	5820	5810	5
514	20240402	115800	83871110	5800	5810	5810	5800	37
515	20240402	115700	83656500	5800	5800	5800	5800	0
516	20240402	115600	83656500	5800	5800	5800	5800	0
517	20240402	115500	83656500	5800	5800	5800	5800	0
518	20240402	115400	83656500	5800	5810	5810	5800	184
519	20240402	115300	82589270	5810	5810	5810	5810	32
520	20240402	115200	82403350	5820	5820	5820	5820	1
521	20240402	115100	82397530	5810	5810	5810	5810	0
522	20240402	115000	82397530	5810	5810	5810	5810	1
523	20240402	114900	82391720	5830	5830	5830	5830	0
524	20240402	114800	82391720	5830	5830	5830	5830	0
525	20240402	114700	82391720	5830	5830	5830	5830	0
526	20240402	114600	82391720	5830	5830	5830	5830	0
527	20240402	114500	82391720	5830	5830	5830	5830	0
528	20240402	114400	82391720	5830	5830	5830	5830	0
529	20240402	114300	82391720	5830	5830	5830	5830	0
530	20240402	114200	82391720	5830	5800	5830	5800	62
531	20240402	114100	82032060	5800	5800	5800	5800	0
532	20240402	114000	82032060	5800	5810	5810	5800	105
533	20240402	113900	81422940	5810	5810	5810	5810	0
534	20240402	113800	81422940	5810	5810	5810	5810	0
535	20240402	113700	81422940	5810	5800	5810	5800	291
536	20240402	113600	79734760	5800	5800	5800	5800	5
537	20240402	113500	79705760	5800	5810	5810	5800	1251
538	20240402	113400	72447980	5830	5830	5830	5830	0
539	20240402	113300	72447980	5830	5830	5830	5830	0
540	20240402	113200	72447980	5830	5830	5830	5830	0
541	20240402	113100	72447980	5830	5830	5830	5830	0
542	20240402	113000	72447980	5830	5830	5830	5830	0
543	20240402	112900	72447980	5830	5830	5830	5830	0
544	20240402	112800	72447980	5830	5830	5830	5830	0
545	20240402	112700	72447980	5830	5830	5830	5830	0
546	20240402	112600	72447980	5830	5830	5830	5830	0
547	20240402	112500	72447980	5830	5830	5830	5830	142
548	20240402	112400	71620120	5830	5830	5830	5830	0
549	20240402	112300	71620120	5830	5830	5830	5830	0
550	20240402	112200	71620120	5830	5810	5830	5810	125
551	20240402	112100	70891770	5830	5820	5830	5820	4
552	20240402	112000	70868460	5800	5800	5800	5800	0
553	20240402	111900	70868460	5800	5810	5810	5800	39
554	20240402	111800	70642230	5810	5810	5810	5810	36
555	20240402	111700	70433070	5810	5810	5810	5810	0
556	20240402	111600	70433070	5810	5810	5810	5810	0
557	20240402	111500	70433070	5810	5810	5810	5810	0
558	20240402	111400	70433070	5810	5810	5810	5810	2
559	20240402	111300	70421450	5820	5820	5820	5820	0
560	20240402	111200	70421450	5820	5820	5820	5820	0
561	20240402	111100	70421450	5820	5820	5820	5820	30
562	20240402	111000	70246850	5810	5810	5810	5810	379
563	20240402	110900	68044860	5840	5840	5840	5840	0
564	20240402	110800	68044860	5840	5840	5840	5840	4
565	20240402	110700	68021500	5810	5820	5820	5810	829
566	20240402	110600	63198650	5840	5830	5840	5830	928
567	20240402	110500	57788390	5850	5850	5850	5850	0
568	20240402	110400	57788390	5850	5850	5850	5850	0
569	20240402	110300	57788390	5850	5850	5850	5850	0
570	20240402	110200	57788390	5850	5850	5850	5850	0
571	20240402	110100	57788390	5850	5830	5850	5830	48
572	20240402	110000	57508380	5850	5830	5850	5830	40
573	20240402	105900	57275110	5840	5840	5850	5840	105
574	20240402	105800	56661900	5830	5830	5830	5830	0
575	20240402	105700	56661900	5830	5830	5830	5830	0
576	20240402	105600	56661900	5830	5830	5830	5830	0
577	20240402	105500	56661900	5830	5830	5830	5830	36
578	20240402	105400	56452020	5840	5840	5840	5840	10
579	20240402	105300	56393620	5840	5840	5840	5840	0
580	20240402	105200	56393620	5840	5840	5840	5840	19
581	20240402	105100	56282660	5840	5840	5840	5840	0
582	20240402	105000	56282660	5840	5840	5840	5840	0
583	20240402	104900	56282660	5840	5840	5840	5840	0
584	20240402	104800	56282660	5840	5840	5840	5840	26
585	20240402	104700	56130820	5830	5830	5830	5830	0
586	20240402	104600	56130820	5830	5830	5830	5830	1
587	20240402	104500	56124990	5840	5830	5840	5830	321
588	20240402	104400	54253550	5840	5840	5840	5840	191
589	20240402	104300	53138110	5840	5850	5850	5840	100
590	20240402	104200	52553930	5870	5850	5870	5840	707
591	20240402	104100	48421170	5860	5860	5860	5840	2313
592	20240402	104000	34872600	5870	5870	5870	5870	100
593	20240402	103900	34285600	5860	5860	5860	5860	0
594	20240402	103800	34285600	5860	5860	5860	5860	0
595	20240402	103700	34285600	5860	5860	5860	5860	0
596	20240402	103600	34285600	5860	5860	5860	5860	0
597	20240402	103500	34285600	5860	5860	5860	5860	0
598	20240402	103400	34285600	5860	5870	5870	5860	100
599	20240402	103300	33698940	5870	5870	5870	5870	0
600	20240402	103200	33698940	5870	5870	5870	5870	0
601	20240402	103100	33698940	5870	5870	5870	5870	100
602	20240402	103000	33111940	5870	5880	5880	5870	43
603	20240402	102900	32859460	5880	5880	5880	5880	0
604	20240402	102800	32859460	5880	5880	5880	5880	0
605	20240402	102700	32859460	5880	5880	5880	5880	0
606	20240402	102600	32859460	5880	5880	5880	5880	1
607	20240402	102500	32853580	5880	5880	5880	5880	0
608	20240402	102400	32853580	5880	5880	5880	5880	0
609	20240402	102300	32853580	5880	5870	5880	5870	202
610	20240402	102200	31665920	5860	5860	5860	5860	100
611	20240402	102100	31079920	5860	5860	5860	5860	250
612	20240402	102000	29614920	5870	5870	5870	5870	100
613	20240402	101900	29027920	5870	5870	5870	5870	1
614	20240402	101800	29022050	5870	5870	5870	5870	8
615	20240402	101700	28975090	5870	5870	5870	5870	0
616	20240402	101600	28975090	5870	5870	5870	5870	0
617	20240402	101500	28975090	5870	5870	5870	5870	6
618	20240402	101400	28939870	5870	5890	5890	5870	15
619	20240402	101300	28851760	5900	5900	5900	5900	0
620	20240402	101200	28851760	5900	5880	5900	5880	18
621	20240402	101100	28745830	5860	5860	5860	5860	1
622	20240402	101000	28739970	5900	5900	5900	5900	0
623	20240402	100900	28739970	5900	5900	5900	5900	0
624	20240402	100800	28739970	5900	5900	5900	5900	0
625	20240402	100700	28739970	5900	5900	5900	5900	0
626	20240402	100600	28739970	5900	5900	5900	5900	0
627	20240402	100500	28739970	5900	5900	5900	5900	0
628	20240402	100400	28739970	5900	5900	5900	5900	4
629	20240402	100300	28716370	5840	5840	5840	5840	155
630	20240402	100200	27811170	5830	5850	5850	5830	520
631	20240402	100100	24775090	5860	5870	5870	5850	1032
632	20240402	100000	18728070	5870	5900	5900	5870	664
633	20240402	095900	14822050	5900	5900	5900	5900	211
634	20240402	095800	13577150	5900	5900	5900	5900	0
635	20240402	095700	13577150	5900	5900	5900	5900	1
636	20240402	095600	13571250	5890	5890	5890	5890	1
637	20240402	095500	13565360	5900	5900	5900	5900	1
638	20240402	095400	13559460	5900	5900	5900	5900	1
639	20240402	095300	13553560	5900	5900	5900	5900	0
640	20240402	095200	13553560	5900	5900	5900	5900	2
641	20240402	095100	13541760	5890	5890	5890	5890	141
642	20240402	095000	12711270	5890	5890	5890	5890	2
643	20240402	094900	12699490	5900	5900	5900	5900	42
644	20240402	094800	12451690	5920	5920	5920	5920	0
645	20240402	094700	12451690	5920	5920	5920	5920	0
646	20240402	094600	12451690	5920	5890	5920	5890	74
647	20240402	094500	12014210	5890	5890	5890	5890	1
648	20240402	094400	12008320	5900	5900	5900	5900	0
649	20240402	094300	12008320	5900	5900	5900	5900	70
650	20240402	094200	11595320	5900	5900	5900	5900	10
651	20240402	094100	11536320	5900	5900	5900	5900	0
652	20240402	094000	11536320	5900	5900	5900	5900	0
653	20240402	093900	11536320	5900	5900	5900	5900	0
654	20240402	093800	11536320	5900	5900	5900	5900	0
655	20240402	093700	11536320	5900	5900	5900	5900	0
656	20240402	093600	11536320	5900	5920	5920	5900	552
657	20240402	093500	8273800	5930	5930	5930	5930	0
658	20240402	093400	8273800	5930	5930	5930	5930	0
659	20240402	093300	8273800	5930	5930	5930	5930	100
660	20240402	093200	7680800	5930	5930	5930	5930	0
661	20240402	093100	7680800	5930	5930	5930	5930	1
662	20240402	093000	7674870	5930	5930	5930	5930	0
663	20240402	092900	7674870	5930	5930	5930	5930	24
664	20240402	092800	7532550	5930	5920	5930	5920	72
665	20240402	092700	7106300	5920	5920	5920	5920	88
666	20240402	092600	6585340	5920	5920	5920	5920	2
667	20240402	092500	6573500	5930	5930	5930	5930	107
668	20240402	092400	5938990	5920	5920	5920	5920	72
669	20240402	092300	5512750	5930	5930	5930	5930	0
670	20240402	092200	5512750	5930	5930	5930	5930	0
671	20240402	092100	5512750	5930	5930	5930	5930	0
672	20240402	092000	5512750	5930	5930	5990	5930	51
673	20240402	091900	5209270	5990	5990	5990	5990	0
674	20240402	091800	5209270	5990	5990	5990	5990	0
675	20240402	091700	5209270	5990	5990	5990	5990	0
676	20240402	091600	5209270	5990	5930	5990	5930	171
677	20240402	091500	4191820	6000	6000	6000	6000	0
678	20240402	091400	4191820	6000	6000	6000	6000	0
679	20240402	091300	4191820	6000	6000	6000	6000	100
680	20240402	091200	3591820	5940	5950	5950	5940	29
681	20240402	091100	3419470	5940	5940	5940	5940	0
682	20240402	091000	3419470	5940	5940	5940	5940	0
683	20240402	090900	3419470	5940	5940	5940	5940	0
684	20240402	090800	3419470	5940	5940	5940	5940	0
685	20240402	090700	3419470	5940	5940	5940	5940	85
686	20240402	090600	2914570	5950	5950	5950	5950	0
687	20240402	090500	2914570	5950	5950	5950	5950	228
688	20240402	090400	1557970	6010	6010	6010	6010	40
689	20240402	090300	1317570	5960	5960	5960	5960	175
690	20240402	090200	274570	6010	6010	6010	6010	1
691	20240402	090100	268560	5960	5960	5960	5960	36
692	20240402	090000	54000	5970	6030	6030	5970	9