KissMeData/058860/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192700	282418625	2920	2920	2920	2920	1741
3	20240402	192600	282418625	2920	2920	2920	2920	0
4	20240402	192500	282418625	2920	2920	2920	2920	0
5	20240402	192400	282418625	2920	2920	2920	2920	0
6	20240402	192300	282418625	2920	2920	2920	2920	0
7	20240402	192200	282418625	2920	2920	2920	2920	0
8	20240402	192100	282418625	2920	2920	2920	2920	0
9	20240402	192000	282418625	2920	2920	2920	2920	0
10	20240402	191900	282418625	2920	2920	2920	2920	0
11	20240402	191800	282418625	2920	2920	2920	2920	0
12	20240402	191700	282418625	2920	2920	2920	2920	0
13	20240402	191600	282418625	2920	2920	2920	2920	0
14	20240402	191500	282418625	2920	2920	2920	2920	0
15	20240402	191400	282418625	2920	2920	2920	2920	0
16	20240402	191300	282418625	2920	2920	2920	2920	0
17	20240402	191200	282418625	2920	2920	2920	2920	0
18	20240402	191100	282418625	2920	2920	2920	2920	0
19	20240402	191000	282418625	2920	2920	2920	2920	0
20	20240402	190900	282418625	2920	2920	2920	2920	0
21	20240402	190800	282418625	2920	2920	2920	2920	0
22	20240402	190700	282418625	2920	2920	2920	2920	0
23	20240402	190600	282418625	2920	2920	2920	2920	0
24	20240402	190500	282418625	2920	2920	2920	2920	0
25	20240402	190400	282418625	2920	2920	2920	2920	0
26	20240402	190300	282418625	2920	2920	2920	2920	0
27	20240402	190200	282418625	2920	2920	2920	2920	0
28	20240402	190100	282418625	2920	2920	2920	2920	0
29	20240402	190000	282418625	2920	2920	2920	2920	0
30	20240402	185900	282418625	2920	2920	2920	2920	0
31	20240402	185800	282418625	2920	2920	2920	2920	0
32	20240402	185700	282418625	2920	2920	2920	2920	1741
33	20240402	185600	282418625	2920	2920	2920	2920	0
34	20240402	185500	282418625	2920	2920	2920	2920	0
35	20240402	185400	282418625	2920	2920	2920	2920	0
36	20240402	185300	282418625	2920	2920	2920	2920	0
37	20240402	185200	282418625	2920	2920	2920	2920	0
38	20240402	185100	282418625	2920	2920	2920	2920	0
39	20240402	185000	282418625	2920	2920	2920	2920	0
40	20240402	184900	282418625	2920	2920	2920	2920	0
41	20240402	184800	282418625	2920	2920	2920	2920	0
42	20240402	184700	282418625	2920	2920	2920	2920	0
43	20240402	184600	282418625	2920	2920	2920	2920	0
44	20240402	184500	282418625	2920	2920	2920	2920	0
45	20240402	184400	282418625	2920	2920	2920	2920	0
46	20240402	184300	282418625	2920	2920	2920	2920	0
47	20240402	184200	282418625	2920	2920	2920	2920	0
48	20240402	184100	282418625	2920	2920	2920	2920	0
49	20240402	184000	282418625	2920	2920	2920	2920	0
50	20240402	183900	282418625	2920	2920	2920	2920	0
51	20240402	183800	282418625	2920	2920	2920	2920	0
52	20240402	183700	282418625	2920	2920	2920	2920	0
53	20240402	183600	282418625	2920	2920	2920	2920	0
54	20240402	183500	282418625	2920	2920	2920	2920	0
55	20240402	183400	282418625	2920	2920	2920	2920	0
56	20240402	183300	282418625	2920	2920	2920	2920	0
57	20240402	183200	282418625	2920	2920	2920	2920	0
58	20240402	183100	282418625	2920	2920	2920	2920	0
59	20240402	183000	282418625	2920	2920	2920	2920	0
60	20240402	182900	282418625	2920	2920	2920	2920	0
61	20240402	182800	282418625	2920	2920	2920	2920	0
62	20240402	182700	282418625	2920	2920	2920	2920	1741
63	20240402	182600	282418625	2920	2920	2920	2920	0
64	20240402	182500	282418625	2920	2920	2920	2920	0
65	20240402	182400	282418625	2920	2920	2920	2920	0
66	20240402	182300	282418625	2920	2920	2920	2920	0
67	20240402	182200	282418625	2920	2920	2920	2920	0
68	20240402	182100	282418625	2920	2920	2920	2920	0
69	20240402	182000	282418625	2920	2920	2920	2920	0
70	20240402	181900	282418625	2920	2920	2920	2920	0
71	20240402	181800	282418625	2920	2920	2920	2920	0
72	20240402	181700	282418625	2920	2920	2920	2920	0
73	20240402	181600	282418625	2920	2920	2920	2920	0
74	20240402	181500	282418625	2920	2920	2920	2920	0
75	20240402	181400	282418625	2920	2920	2920	2920	0
76	20240402	181300	282418625	2920	2920	2920	2920	0
77	20240402	181200	282418625	2920	2920	2920	2920	0
78	20240402	181100	282418625	2920	2920	2920	2920	0
79	20240402	181000	282418625	2920	2920	2920	2920	0
80	20240402	180900	282418625	2920	2920	2920	2920	0
81	20240402	180800	282418625	2920	2920	2920	2920	0
82	20240402	180700	282418625	2920	2920	2920	2920	0
83	20240402	180600	282418625	2920	2920	2920	2920	0
84	20240402	180500	282418625	2920	2920	2920	2920	0
85	20240402	180400	282418625	2920	2920	2920	2920	0
86	20240402	180300	282418625	2920	2920	2920	2920	0
87	20240402	180200	282418625	2920	2920	2920	2920	0
88	20240402	180100	282418625	2920	2920	2920	2920	0
89	20240402	180000	282418625	2920	2920	2920	2920	0
90	20240402	175900	282418625	2920	2920	2920	2920	0
91	20240402	175800	282418625	2920	2920	2920	2920	0
92	20240402	175700	282418625	2920	2920	2920	2920	1741
93	20240402	175600	282418625	2920	2920	2920	2920	0
94	20240402	175500	282418625	2920	2920	2920	2920	0
95	20240402	175400	282418625	2920	2920	2920	2920	0
96	20240402	175300	282418625	2920	2920	2920	2920	0
97	20240402	175200	282418625	2920	2920	2920	2920	0
98	20240402	175100	282418625	2920	2920	2920	2920	0
99	20240402	175000	282418625	2920	2920	2920	2920	0
100	20240402	174900	282418625	2920	2920	2920	2920	0
101	20240402	174800	282418625	2920	2920	2920	2920	0
102	20240402	174700	282418625	2920	2920	2920	2920	0
103	20240402	174600	282418625	2920	2920	2920	2920	0
104	20240402	174500	282418625	2920	2920	2920	2920	0
105	20240402	174400	282418625	2920	2920	2920	2920	0
106	20240402	174300	282418625	2920	2920	2920	2920	0
107	20240402	174200	282418625	2920	2920	2920	2920	0
108	20240402	174100	282418625	2920	2920	2920	2920	0
109	20240402	174000	282418625	2920	2920	2920	2920	0
110	20240402	173900	282418625	2920	2920	2920	2920	0
111	20240402	173800	282418625	2920	2920	2920	2920	0
112	20240402	173700	282418625	2920	2920	2920	2920	0
113	20240402	173600	282418625	2920	2920	2920	2920	0
114	20240402	173500	282418625	2920	2920	2920	2920	0
115	20240402	173400	282418625	2920	2920	2920	2920	0
116	20240402	173300	282418625	2920	2920	2920	2920	0
117	20240402	173200	282418625	2920	2920	2920	2920	0
118	20240402	173100	282418625	2920	2920	2920	2920	0
119	20240402	173000	282418625	2920	2920	2920	2920	0
120	20240402	172900	282418625	2920	2920	2920	2920	0
121	20240402	172800	282418625	2920	2920	2920	2920	0
122	20240402	172700	282418625	2920	2920	2920	2920	1741
123	20240402	172600	282418625	2920	2920	2920	2920	0
124	20240402	172500	282418625	2920	2920	2920	2920	0
125	20240402	172400	282418625	2920	2920	2920	2920	0
126	20240402	172300	282418625	2920	2920	2920	2920	0
127	20240402	172200	282418625	2920	2920	2920	2920	0
128	20240402	172100	282418625	2920	2920	2920	2920	0
129	20240402	172000	282418625	2920	2920	2920	2920	0
130	20240402	171900	282418625	2920	2920	2920	2920	0
131	20240402	171800	282418625	2920	2920	2920	2920	0
132	20240402	171700	282418625	2920	2920	2920	2920	0
133	20240402	171600	282418625	2920	2920	2920	2920	0
134	20240402	171500	282418625	2920	2920	2920	2920	0
135	20240402	171400	282418625	2920	2920	2920	2920	0
136	20240402	171300	282418625	2920	2920	2920	2920	0
137	20240402	171200	282418625	2920	2920	2920	2920	0
138	20240402	171100	282418625	2920	2920	2920	2920	0
139	20240402	171000	282418625	2920	2920	2920	2920	0
140	20240402	170900	282418625	2920	2920	2920	2920	0
141	20240402	170800	282418625	2920	2920	2920	2920	0
142	20240402	170700	282418625	2920	2920	2920	2920	0
143	20240402	170600	282418625	2920	2920	2920	2920	0
144	20240402	170500	282418625	2920	2920	2920	2920	0
145	20240402	170400	282418625	2920	2920	2920	2920	0
146	20240402	170300	282418625	2920	2920	2920	2920	0
147	20240402	170200	282418625	2920	2920	2920	2920	0
148	20240402	170100	282418625	2920	2920	2920	2920	0
149	20240402	170000	282418625	2920	2920	2920	2920	0
150	20240402	165900	282418625	2920	2920	2920	2920	0
151	20240402	165800	282418625	2920	2920	2920	2920	0
152	20240402	165700	282418625	2920	2920	2920	2920	1741
153	20240402	165600	282418625	2920	2920	2920	2920	0
154	20240402	165500	282418625	2920	2920	2920	2920	0
155	20240402	165400	282418625	2920	2920	2920	2920	0
156	20240402	165300	282418625	2920	2920	2920	2920	0
157	20240402	165200	282418625	2920	2920	2920	2920	0
158	20240402	165100	282418625	2920	2920	2920	2920	0
159	20240402	165000	282418625	2920	2920	2920	2920	0
160	20240402	164900	282418625	2920	2920	2920	2920	0
161	20240402	164800	282418625	2920	2920	2920	2920	0
162	20240402	164700	282418625	2920	2920	2920	2920	0
163	20240402	164600	282418625	2920	2920	2920	2920	0
164	20240402	164500	282418625	2920	2920	2920	2920	0
165	20240402	164400	282418625	2920	2920	2920	2920	0
166	20240402	164300	282418625	2920	2920	2920	2920	0
167	20240402	164200	282418625	2920	2920	2920	2920	0
168	20240402	164100	282418625	2920	2920	2920	2920	0
169	20240402	164000	282418625	2920	2920	2920	2920	0
170	20240402	163900	282418625	2920	2920	2920	2920	0
171	20240402	163800	282418625	2920	2920	2920	2920	0
172	20240402	163700	282418625	2920	2920	2920	2920	0
173	20240402	163600	282418625	2920	2920	2920	2920	0
174	20240402	163500	282418625	2920	2920	2920	2920	0
175	20240402	163400	282418625	2920	2920	2920	2920	0
176	20240402	163300	282418625	2920	2920	2920	2920	0
177	20240402	163200	282418625	2920	2920	2920	2920	0
178	20240402	163100	282418625	2920	2920	2920	2920	0
179	20240402	163000	282418625	2920	2920	2920	2920	0
180	20240402	162900	282418625	2920	2920	2920	2920	0
181	20240402	162800	282418625	2920	2920	2920	2920	0
182	20240402	162700	282418625	2920	2920	2920	2920	1741
183	20240402	162600	282418625	2920	2920	2920	2920	0
184	20240402	162500	282418625	2920	2920	2920	2920	0
185	20240402	162400	282418625	2920	2920	2920	2920	0
186	20240402	162300	282418625	2920	2920	2920	2920	0
187	20240402	162200	282418625	2920	2920	2920	2920	0
188	20240402	162100	282418625	2920	2920	2920	2920	0
189	20240402	162000	282418625	2920	2920	2920	2920	0
190	20240402	161900	282418625	2920	2920	2920	2920	0
191	20240402	161800	282418625	2920	2920	2920	2920	0
192	20240402	161700	282418625	2920	2920	2920	2920	0
193	20240402	161600	282418625	2920	2920	2920	2920	0
194	20240402	161500	282418625	2920	2920	2920	2920	0
195	20240402	161400	282418625	2920	2920	2920	2920	0
196	20240402	161300	282418625	2920	2920	2920	2920	0
197	20240402	161200	282418625	2920	2920	2920	2920	0
198	20240402	161100	282418625	2920	2920	2920	2920	0
199	20240402	161000	282418625	2920	2920	2920	2920	0
200	20240402	160900	282418625	2920	2920	2920	2920	0
201	20240402	160800	282418625	2920	2920	2920	2920	0
202	20240402	160700	282418625	2920	2920	2920	2920	0
203	20240402	160600	282418625	2920	2920	2920	2920	0
204	20240402	160500	282418625	2920	2920	2920	2920	0
205	20240402	160400	282418625	2920	2920	2920	2920	0
206	20240402	160300	282418625	2920	2920	2920	2920	0
207	20240402	160200	282418625	2920	2920	2920	2920	0
208	20240402	160100	282418625	2920	2920	2920	2920	0
209	20240402	160000	282418625	2920	2920	2920	2920	0
210	20240402	155900	282418625	2920	2920	2920	2920	0
211	20240402	155800	282418625	2920	2920	2920	2920	0
212	20240402	155700	282418625	2920	2920	2920	2920	1741
213	20240402	155600	282418625	2920	2920	2920	2920	0
214	20240402	155500	282418625	2920	2920	2920	2920	0
215	20240402	155400	282418625	2920	2920	2920	2920	0
216	20240402	155300	282418625	2920	2920	2920	2920	0
217	20240402	155200	282418625	2920	2920	2920	2920	0
218	20240402	155100	282418625	2920	2920	2920	2920	0
219	20240402	155000	282418625	2920	2920	2920	2920	0
220	20240402	154900	282418625	2920	2920	2920	2920	0
221	20240402	154800	282418625	2920	2920	2920	2920	0
222	20240402	154700	282418625	2920	2920	2920	2920	0
223	20240402	154600	282418625	2920	2920	2920	2920	0
224	20240402	154500	282418625	2920	2920	2920	2920	0
225	20240402	154400	282418625	2920	2920	2920	2920	0
226	20240402	154300	282418625	2920	2920	2920	2920	0
227	20240402	154200	282418625	2920	2920	2920	2920	0
228	20240402	154100	282418625	2920	2920	2920	2920	0
229	20240402	154000	282418625	2920	2920	2920	2920	0
230	20240402	153900	282418625	2920	2920	2920	2920	0
231	20240402	153800	282418625	2920	2920	2920	2920	0
232	20240402	153700	282418625	2920	2920	2920	2920	0
233	20240402	153600	282418625	2920	2920	2920	2920	0
234	20240402	153500	282418625	2920	2920	2920	2920	0
235	20240402	153400	282418625	2920	2920	2920	2920	0
236	20240402	153300	282418625	2920	2920	2920	2920	0
237	20240402	153200	282418625	2920	2920	2920	2920	0
238	20240402	153100	282418625	2920	2920	2920	2920	0
239	20240402	153000	282418625	2920	2920	2920	2920	1741
240	20240402	152900	277334905	2925	2925	2925	2925	0
241	20240402	152800	277334905	2925	2925	2925	2925	0
242	20240402	152700	277334905	2925	2925	2925	2925	0
243	20240402	152600	277334905	2925	2925	2925	2925	0
244	20240402	152500	277334905	2925	2925	2925	2925	0
245	20240402	152400	277334905	2925	2925	2925	2925	0
246	20240402	152300	277334905	2925	2925	2925	2925	0
247	20240402	152200	277334905	2925	2925	2925	2925	0
248	20240402	152100	277334905	2925	2925	2925	2925	0
249	20240402	152000	277334905	2925	2925	2925	2925	0
250	20240402	151900	277334905	2925	2925	2925	2925	2
251	20240402	151800	277329055	2920	2925	2925	2920	11
252	20240402	151700	277296910	2925	2925	2925	2925	80
253	20240402	151600	277062910	2925	2925	2925	2925	0
254	20240402	151500	277062910	2925	2920	2925	2920	266
255	20240402	151400	276286105	2920	2920	2920	2920	196
256	20240402	151300	275713785	2925	2925	2925	2925	10
257	20240402	151200	275684535	2925	2925	2925	2925	1
258	20240402	151100	275681610	2920	2920	2920	2920	20
259	20240402	151000	275623210	2920	2920	2920	2920	100
260	20240402	150900	275331210	2925	2920	2925	2920	220
261	20240402	150800	274688505	2920	2925	2925	2920	401
262	20240402	150700	273517580	2920	2920	2925	2920	503
263	20240402	150600	272048420	2925	2920	2925	2920	53
264	20240402	150500	271893405	2915	2915	2915	2915	10
265	20240402	150400	271864255	2925	2925	2925	2925	30
266	20240402	150300	271776505	2930	2930	2930	2930	0
267	20240402	150200	271776505	2930	2930	2930	2930	0
268	20240402	150100	271776505	2930	2930	2930	2930	0
269	20240402	150000	271776505	2930	2930	2930	2930	0
270	20240402	145900	271776505	2930	2930	2930	2930	0
271	20240402	145800	271776505	2930	2930	2930	2930	0
272	20240402	145700	271776505	2930	2930	2930	2930	3
273	20240402	145600	271767715	2920	2920	2920	2920	0
274	20240402	145500	271767715	2920	2925	2930	2920	132
275	20240402	145400	271381000	2920	2930	2930	2920	1002
276	20240402	145300	268455150	2920	2920	2930	2920	372
277	20240402	145200	267365500	2920	2920	2920	2920	229
278	20240402	145100	266696820	2930	2920	2930	2920	47
279	20240402	145000	266559250	2920	2920	2920	2920	1
280	20240402	144900	266556330	2920	2920	2920	2920	0
281	20240402	144800	266556330	2920	2920	2920	2920	100
282	20240402	144700	266264330	2930	2930	2930	2930	0
283	20240402	144600	266264330	2930	2930	2930	2930	0
284	20240402	144500	266264330	2930	2930	2930	2930	0
285	20240402	144400	266264330	2930	2930	2930	2930	30
286	20240402	144300	266176430	2930	2930	2930	2920	123
287	20240402	144200	265817220	2915	2915	2915	2915	6
288	20240402	144100	265799730	2920	2920	2920	2920	0
289	20240402	144000	265799730	2920	2920	2920	2920	640
290	20240402	143900	263930930	2920	2920	2920	2920	669
291	20240402	143800	261977450	2920	2920	2920	2920	0
292	20240402	143700	261977450	2920	2920	2920	2920	0
293	20240402	143600	261977450	2920	2920	2920	2920	0
294	20240402	143500	261977450	2920	2920	2920	2920	20
295	20240402	143400	261919050	2920	2925	2925	2920	501
296	20240402	143300	260456125	2920	2920	2920	2920	650
297	20240402	143200	258558125	2920	2920	2920	2920	555
298	20240402	143100	256937525	2925	2925	2925	2925	230
299	20240402	143000	256264775	2920	2920	2920	2920	3
300	20240402	142900	256256015	2925	2925	2925	2925	100
301	20240402	142800	255963515	2925	2925	2925	2925	0
302	20240402	142700	255963515	2925	2925	2925	2925	0
303	20240402	142600	255963515	2925	2925	2925	2925	1852
304	20240402	142500	250546415	2920	2920	2920	2920	0
305	20240402	142400	250546415	2920	2920	2920	2920	334
306	20240402	142300	249571135	2920	2925	2925	2920	801
307	20240402	142200	247231520	2920	2920	2920	2920	150
308	20240402	142100	246793520	2925	2925	2925	2925	0
309	20240402	142000	246793520	2925	2925	2925	2925	0
310	20240402	141900	246793520	2925	2925	2925	2925	200
311	20240402	141800	246208520	2930	2925	2930	2925	196
312	20240402	141700	245634585	2930	2920	2930	2920	271
313	20240402	141600	244843255	2920	2920	2920	2920	0
314	20240402	141500	244843255	2920	2920	2920	2920	0
315	20240402	141400	244843255	2920	2920	2920	2920	10
316	20240402	141300	244814055	2920	2920	2920	2920	0
317	20240402	141200	244814055	2920	2920	2920	2920	0
318	20240402	141100	244814055	2920	2920	2920	2920	0
319	20240402	141000	244814055	2920	2920	2920	2920	3
320	20240402	140900	244805295	2920	2920	2920	2920	0
321	20240402	140800	244805295	2920	2920	2920	2920	100
322	20240402	140700	244513295	2925	2925	2925	2925	14
323	20240402	140600	244472345	2925	2925	2925	2925	38
324	20240402	140500	244361195	2925	2925	2925	2925	0
325	20240402	140400	244361195	2925	2925	2925	2925	1
326	20240402	140300	244358270	2935	2935	2935	2935	0
327	20240402	140200	244358270	2935	2935	2935	2935	0
328	20240402	140100	244358270	2935	2935	2935	2935	0
329	20240402	140000	244358270	2935	2935	2935	2935	340
330	20240402	135900	243360370	2920	2920	2920	2920	0
331	20240402	135800	243360370	2920	2920	2920	2920	0
332	20240402	135700	243360370	2920	2920	2920	2920	230
333	20240402	135600	242688770	2925	2925	2925	2925	0
334	20240402	135500	242688770	2925	2930	2930	2925	75
335	20240402	135400	242469370	2930	2930	2930	2930	0
336	20240402	135300	242469370	2930	2930	2930	2930	35
337	20240402	135200	242366820	2920	2920	2920	2920	300
338	20240402	135100	241490820	2930	2930	2930	2930	0
339	20240402	135000	241490820	2930	2930	2930	2930	109
340	20240402	134900	241171450	2930	2925	2930	2925	120
341	20240402	134800	240820350	2930	2930	2930	2930	0
342	20240402	134700	240820350	2930	2930	2930	2930	100
343	20240402	134600	240527350	2930	2930	2930	2930	300
344	20240402	134500	239648350	2920	2920	2920	2920	2989
345	20240402	134400	230920470	2930	2930	2930	2930	10
346	20240402	134300	230891170	2930	2930	2930	2930	0
347	20240402	134200	230891170	2930	2930	2930	2930	1
348	20240402	134100	230888240	2935	2935	2935	2935	127
349	20240402	134000	230515495	2935	2935	2935	2935	0
350	20240402	133900	230515495	2935	2935	2935	2935	1
351	20240402	133800	230512560	2925	2925	2925	2925	2
352	20240402	133700	230506710	2935	2925	2935	2920	4081
353	20240402	133600	218590025	2925	2925	2925	2925	0
354	20240402	133500	218590025	2925	2925	2925	2925	82
355	20240402	133400	218350175	2935	2935	2935	2935	33
356	20240402	133300	218253320	2920	2935	2935	2920	710
357	20240402	133200	216179610	2935	2935	2935	2935	0
358	20240402	133100	216179610	2935	2935	2935	2935	0
359	20240402	133000	216179610	2935	2935	2935	2935	2
360	20240402	132900	216173740	2935	2935	2935	2935	0
361	20240402	132800	216173740	2935	2935	2935	2935	0
362	20240402	132700	216173740	2935	2925	2935	2925	130
363	20240402	132600	215793480	2925	2925	2925	2925	231
364	20240402	132500	215117805	2925	2925	2925	2925	2211
365	20240402	132400	208650630	2925	2935	2935	2925	7930
366	20240402	132300	185448665	2935	2935	2935	2935	11
367	20240402	132200	185416380	2930	2930	2930	2930	0
368	20240402	132100	185416380	2930	2930	2930	2930	0
369	20240402	132000	185416380	2930	2930	2930	2930	1
370	20240402	131900	185413450	2930	2930	2930	2930	1
371	20240402	131800	185410520	2935	2935	2935	2935	0
372	20240402	131700	185410520	2935	2935	2935	2930	118
373	20240402	131600	185064725	2935	2935	2935	2935	0
374	20240402	131500	185064725	2935	2935	2935	2935	33
375	20240402	131400	184967870	2930	2930	2930	2930	70
376	20240402	131300	184762770	2935	2935	2935	2935	0
377	20240402	131200	184762770	2935	2935	2935	2935	0
378	20240402	131100	184762770	2935	2930	2935	2930	1019
379	20240402	131000	181777080	2930	2930	2930	2930	0
380	20240402	130900	181777080	2930	2930	2930	2930	0
381	20240402	130800	181777080	2930	2930	2930	2930	0
382	20240402	130700	181777080	2930	2930	2930	2930	0
383	20240402	130600	181777080	2930	2930	2930	2930	0
384	20240402	130500	181777080	2930	2930	2930	2930	15
385	20240402	130400	181733130	2930	2930	2930	2930	344
386	20240402	130300	180725210	2930	2930	2930	2925	717
387	20240402	130200	178627480	2930	2930	2930	2930	0
388	20240402	130100	178627480	2930	2930	2930	2930	0
389	20240402	130000	178627480	2930	2930	2930	2930	0
390	20240402	125900	178627480	2930	2930	2930	2930	0
391	20240402	125800	178627480	2930	2930	2930	2930	0
392	20240402	125700	178627480	2930	2930	2930	2930	0
393	20240402	125600	178627480	2930	2930	2930	2930	42
394	20240402	125500	178504420	2930	2930	2930	2930	28
395	20240402	125400	178422380	2930	2930	2930	2930	10
396	20240402	125300	178393080	2930	2930	2930	2930	20
397	20240402	125200	178334480	2930	2930	2930	2930	68
398	20240402	125100	178135240	2930	2930	2930	2930	68
399	20240402	125000	177936000	2930	2930	2930	2930	36
400	20240402	124900	177830520	2930	2930	2930	2930	0
401	20240402	124800	177830520	2930	2930	2930	2930	0
402	20240402	124700	177830520	2930	2930	2930	2930	140
403	20240402	124600	177420320	2930	2930	2930	2930	0
404	20240402	124500	177420320	2930	2930	2930	2930	0
405	20240402	124400	177420320	2930	2930	2930	2930	0
406	20240402	124300	177420320	2930	2930	2930	2930	0
407	20240402	124200	177420320	2930	2930	2930	2930	0
408	20240402	124100	177420320	2930	2930	2930	2930	0
409	20240402	124000	177420320	2930	2930	2930	2930	29
410	20240402	123900	177335350	2930	2930	2930	2930	0
411	20240402	123800	177335350	2930	2930	2930	2930	47
412	20240402	123700	177197640	2930	2930	2930	2930	500
413	20240402	123600	175732640	2935	2935	2935	2935	0
414	20240402	123500	175732640	2935	2935	2935	2935	0
415	20240402	123400	175732640	2935	2935	2935	2935	0
416	20240402	123300	175732640	2935	2935	2935	2935	0
417	20240402	123200	175732640	2935	2935	2935	2935	0
418	20240402	123100	175732640	2935	2935	2935	2935	0
419	20240402	123000	175732640	2935	2935	2935	2935	0
420	20240402	122900	175732640	2935	2935	2935	2935	0
421	20240402	122800	175732640	2935	2935	2935	2935	0
422	20240402	122700	175732640	2935	2930	2935	2930	127
423	20240402	122600	175360060	2925	2925	2925	2925	0
424	20240402	122500	175360060	2925	2930	2930	2925	1659
425	20240402	122400	170503785	2930	2930	2930	2930	0
426	20240402	122300	170503785	2930	2930	2930	2930	0
427	20240402	122200	170503785	2930	2930	2930	2930	0
428	20240402	122100	170503785	2930	2930	2930	2930	64
429	20240402	122000	170316265	2935	2935	2935	2935	0
430	20240402	121900	170316265	2935	2935	2935	2935	1
431	20240402	121800	170313330	2930	2930	2930	2930	600
432	20240402	121700	168555330	2935	2935	2935	2935	0
433	20240402	121600	168555330	2935	2935	2935	2935	0
434	20240402	121500	168555330	2935	2935	2935	2935	1
435	20240402	121400	168552395	2935	2935	2935	2935	0
436	20240402	121300	168552395	2935	2935	2935	2935	0
437	20240402	121200	168552395	2935	2935	2935	2935	0
438	20240402	121100	168552395	2935	2935	2935	2935	1
439	20240402	121000	168549460	2935	2935	2935	2935	0
440	20240402	120900	168549460	2935	2935	2935	2935	0
441	20240402	120800	168549460	2935	2935	2935	2935	0
442	20240402	120700	168549460	2935	2930	2935	2930	231
443	20240402	120600	167872460	2930	2930	2930	2930	0
444	20240402	120500	167872460	2930	2930	2930	2930	1000
445	20240402	120400	164942460	2930	2930	2930	2930	0
446	20240402	120300	164942460	2930	2930	2930	2930	0
447	20240402	120200	164942460	2930	2930	2930	2930	700
448	20240402	120100	162891460	2930	2930	2930	2930	196
449	20240402	120000	162317180	2935	2935	2935	2935	0
450	20240402	115900	162317180	2935	2935	2935	2935	18
451	20240402	115800	162264350	2935	2935	2935	2935	18
452	20240402	115700	162211520	2935	2935	2935	2935	0
453	20240402	115600	162211520	2935	2935	2935	2935	35
454	20240402	115500	162108795	2935	2935	2935	2935	2
455	20240402	115400	162102925	2930	2935	2935	2930	1062
456	20240402	115300	158991205	2930	2935	2935	2930	504
457	20240402	115200	157514460	2935	2935	2935	2935	0
458	20240402	115100	157514460	2935	2935	2935	2935	11
459	20240402	115000	157482175	2935	2935	2935	2930	287
460	20240402	114900	156640075	2935	2935	2935	2935	10
461	20240402	114800	156610725	2935	2930	2935	2930	111
462	20240402	114700	156285435	2935	2930	2935	2930	43
463	20240402	114600	156159440	2935	2935	2935	2935	0
464	20240402	114500	156159440	2935	2935	2935	2935	0
465	20240402	114400	156159440	2935	2935	2935	2935	0
466	20240402	114300	156159440	2935	2935	2935	2935	0
467	20240402	114200	156159440	2935	2935	2935	2935	0
468	20240402	114100	156159440	2935	2930	2935	2930	300
469	20240402	114000	155280435	2935	2935	2935	2935	0
470	20240402	113900	155280435	2935	2935	2935	2935	0
471	20240402	113800	155280435	2935	2935	2935	2935	0
472	20240402	113700	155280435	2935	2935	2935	2935	0
473	20240402	113600	155280435	2935	2935	2935	2935	1
474	20240402	113500	155277500	2935	2935	2935	2935	0
475	20240402	113400	155277500	2935	2935	2935	2935	61
476	20240402	113300	155098465	2935	2935	2935	2935	0
477	20240402	113200	155098465	2935	2935	2935	2935	100
478	20240402	113100	154804965	2935	2935	2935	2935	0
479	20240402	113000	154804965	2935	2935	2935	2935	0
480	20240402	112900	154804965	2935	2935	2935	2935	0
481	20240402	112800	154804965	2935	2935	2935	2935	0
482	20240402	112700	154804965	2935	2935	2935	2935	2
483	20240402	112600	154799095	2935	2935	2935	2935	0
484	20240402	112500	154799095	2935	2930	2935	2930	5
485	20240402	112400	154784440	2935	2935	2935	2935	0
486	20240402	112300	154784440	2935	2930	2935	2930	701
487	20240402	112200	152730505	2935	2935	2935	2935	1
488	20240402	112100	152727570	2930	2935	2935	2930	2135
489	20240402	112000	146471970	2935	2935	2935	2935	100
490	20240402	111900	146178470	2935	2935	2935	2930	500
491	20240402	111800	144712470	2935	2935	2935	2935	680
492	20240402	111700	142716670	2935	2935	2935	2935	200
493	20240402	111600	142129670	2935	2935	2935	2935	134
494	20240402	111500	141736380	2935	2935	2935	2935	439
495	20240402	111400	140447915	2935	2930	2935	2930	400
496	20240402	111300	139275415	2935	2935	2935	2935	228
497	20240402	111200	138606235	2935	2935	2935	2935	0
498	20240402	111100	138606235	2935	2935	2935	2935	0
499	20240402	111000	138606235	2935	2935	2935	2935	0
500	20240402	110900	138606235	2935	2935	2935	2935	0
501	20240402	110800	138606235	2935	2930	2935	2930	111
502	20240402	110700	138280500	2935	2935	2935	2935	101
503	20240402	110600	137984065	2935	2935	2935	2935	202
504	20240402	110500	137391195	2935	2935	2935	2935	302
505	20240402	110400	136504825	2935	2935	2935	2930	500
506	20240402	110300	135038325	2935	2935	2935	2930	526
507	20240402	110200	133496145	2935	2935	2935	2935	263
508	20240402	110100	132724240	2935	2935	2935	2935	100
509	20240402	110000	132430740	2935	2935	2935	2935	0
510	20240402	105900	132430740	2935	2935	2935	2935	0
511	20240402	105800	132430740	2935	2935	2935	2935	0
512	20240402	105700	132430740	2935	2935	2935	2935	0
513	20240402	105600	132430740	2935	2935	2935	2935	5
514	20240402	105500	132416065	2935	2935	2935	2935	0
515	20240402	105400	132416065	2935	2935	2935	2935	7
516	20240402	105300	132395520	2935	2935	2935	2935	0
517	20240402	105200	132395520	2935	2935	2935	2935	0
518	20240402	105100	132395520	2935	2935	2935	2935	15
519	20240402	105000	132351495	2935	2935	2935	2935	0
520	20240402	104900	132351495	2935	2935	2935	2935	2
521	20240402	104800	132345625	2935	2935	2935	2935	0
522	20240402	104700	132345625	2935	2935	2935	2935	0
523	20240402	104600	132345625	2935	2935	2935	2935	0
524	20240402	104500	132345625	2935	2935	2935	2935	0
525	20240402	104400	132345625	2935	2935	2935	2935	0
526	20240402	104300	132345625	2935	2935	2935	2935	10
527	20240402	104200	132316275	2935	2935	2935	2935	1
528	20240402	104100	132313340	2930	2930	2930	2930	4034
529	20240402	104000	120493720	2930	2930	2930	2930	1200
530	20240402	103900	116977720	2930	2930	2930	2930	0
531	20240402	103800	116977720	2930	2930	2930	2930	2662
532	20240402	103700	109178060	2930	2930	2930	2930	0
533	20240402	103600	109178060	2930	2935	2935	2930	129
534	20240402	103500	108799450	2935	2935	2935	2935	0
535	20240402	103400	108799450	2935	2935	2935	2935	86
536	20240402	103300	108547040	2930	2930	2930	2930	0
537	20240402	103200	108547040	2930	2930	2930	2930	0
538	20240402	103100	108547040	2930	2935	2935	2930	724
539	20240402	103000	106425695	2935	2935	2935	2935	1499
540	20240402	102900	102026130	2935	2935	2935	2935	51
541	20240402	102800	101876445	2935	2935	2935	2935	0
542	20240402	102700	101876445	2935	2935	2935	2935	20
543	20240402	102600	101817745	2940	2940	2940	2940	0
544	20240402	102500	101817745	2940	2940	2940	2940	0
545	20240402	102400	101817745	2940	2940	2940	2940	0
546	20240402	102300	101817745	2940	2940	2940	2940	1
547	20240402	102200	101814805	2940	2940	2940	2940	0
548	20240402	102100	101814805	2940	2940	2940	2940	0
549	20240402	102000	101814805	2940	2935	2940	2935	41
550	20240402	101900	101694465	2940	2940	2940	2940	0
551	20240402	101800	101694465	2940	2940	2940	2940	0
552	20240402	101700	101694465	2940	2940	2940	2940	0
553	20240402	101600	101694465	2940	2940	2940	2940	0
554	20240402	101500	101694465	2940	2940	2940	2940	1
555	20240402	101400	101691525	2940	2940	2940	2940	0
556	20240402	101300	101691525	2940	2940	2940	2940	5
557	20240402	101200	101676825	2940	2940	2940	2940	1
558	20240402	101100	101673885	2935	2935	2935	2935	776
559	20240402	101000	99396325	2935	2935	2935	2930	2383
560	20240402	100900	92409915	2935	2935	2935	2935	614
561	20240402	100800	90607825	2940	2935	2940	2935	1221
562	20240402	100700	87021690	2940	2940	2940	2940	20
563	20240402	100600	86962890	2935	2935	2935	2935	1200
564	20240402	100500	83440890	2940	2940	2940	2940	7
565	20240402	100400	83420310	2940	2940	2940	2940	5
566	20240402	100300	83405610	2940	2940	2940	2940	5
567	20240402	100200	83390910	2940	2940	2940	2940	1
568	20240402	100100	83387970	2940	2940	2940	2940	51
569	20240402	100000	83238030	2935	2935	2935	2935	601
570	20240402	095900	81474095	2940	2940	2940	2940	129
571	20240402	095800	81094835	2940	2940	2940	2940	0
572	20240402	095700	81094835	2940	2940	2940	2940	0
573	20240402	095600	81094835	2940	2940	2940	2940	0
574	20240402	095500	81094835	2940	2940	2940	2940	1
575	20240402	095400	81091895	2935	2935	2935	2935	3
576	20240402	095300	81083090	2935	2935	2935	2935	33
577	20240402	095200	80986235	2940	2940	2940	2940	0
578	20240402	095100	80986235	2940	2940	2940	2940	3
579	20240402	095000	80977415	2940	2935	2940	2935	671
580	20240402	094900	79008025	2940	2940	2940	2940	0
581	20240402	094800	79008025	2940	2940	2940	2940	294
582	20240402	094700	78143665	2940	2940	2940	2940	165
583	20240402	094600	77658565	2945	2945	2945	2945	3
584	20240402	094500	77649730	2945	2940	2945	2940	35
585	20240402	094400	77546660	2945	2945	2945	2945	0
586	20240402	094300	77546660	2945	2945	2945	2945	0
587	20240402	094200	77546660	2945	2945	2945	2945	0
588	20240402	094100	77546660	2945	2945	2945	2945	1
589	20240402	094000	77543715	2945	2945	2945	2945	0
590	20240402	093900	77543715	2945	2945	2945	2945	1
591	20240402	093800	77540770	2945	2945	2945	2945	0
592	20240402	093700	77540770	2945	2945	2945	2945	1
593	20240402	093600	77537825	2935	2935	2935	2935	0
594	20240402	093500	77537825	2935	2945	2945	2935	102
595	20240402	093400	77238035	2945	2945	2945	2945	0
596	20240402	093300	77238035	2945	2945	2945	2945	0
597	20240402	093200	77238035	2945	2945	2945	2945	0
598	20240402	093100	77238035	2945	2945	2945	2945	0
599	20240402	093000	77238035	2945	2945	2945	2945	0
600	20240402	092900	77238035	2945	2945	2945	2945	1
601	20240402	092800	77235090	2945	2945	2945	2945	1
602	20240402	092700	77232145	2930	2945	2945	2930	7142
603	20240402	092600	56284940	2940	2945	2945	2940	3
604	20240402	092500	56276115	2945	2945	2945	2945	65
605	20240402	092400	56084690	2935	2935	2935	2935	0
606	20240402	092300	56084690	2935	2935	2935	2935	2030
607	20240402	092200	50126640	2935	2945	2945	2935	138
608	20240402	092100	49720330	2940	2940	2940	2940	491
609	20240402	092000	48276790	2940	2940	2940	2940	800
610	20240402	091900	45924790	2945	2945	2945	2945	5
611	20240402	091800	45910065	2945	2945	2945	2945	2
612	20240402	091700	45904175	2940	2945	2945	2940	237
613	20240402	091600	45207145	2945	2940	2945	2940	1781
614	20240402	091500	39968600	2945	2945	2945	2945	399
615	20240402	091400	38793545	2950	2950	2950	2950	0
616	20240402	091300	38793545	2950	2950	2950	2950	1
617	20240402	091200	38790595	2960	2960	2960	2960	0
618	20240402	091100	38790595	2960	2960	2960	2960	1
619	20240402	091000	38787635	2960	2960	2960	2960	1
620	20240402	090900	38784675	2945	2950	2950	2945	1000
621	20240402	090800	35837460	2950	2950	2950	2950	3
622	20240402	090700	35828610	2950	2950	2950	2950	1899
623	20240402	090600	30226560	2950	2965	2965	2950	28
624	20240402	090500	30143750	2950	2965	2965	2950	156
625	20240402	090400	29683310	2950	2960	2965	2950	367
626	20240402	090300	28598605	2960	2960	2960	2960	1
627	20240402	090200	28595645	2960	2960	2960	2960	1
628	20240402	090100	28592685	2960	2960	2960	2960	0
629	20240402	090000	28592685	2960	2945	2960	2945	9663