KissMeData/017000/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	185700	220069345	2930	2930	2930	2930	1786
3	20240402	185600	220069345	2930	2930	2930	2930	0
4	20240402	185500	220069345	2930	2930	2930	2930	0
5	20240402	185400	220069345	2930	2930	2930	2930	0
6	20240402	185300	220069345	2930	2930	2930	2930	0
7	20240402	185200	220069345	2930	2930	2930	2930	0
8	20240402	185100	220069345	2930	2930	2930	2930	0
9	20240402	185000	220069345	2930	2930	2930	2930	0
10	20240402	184900	220069345	2930	2930	2930	2930	0
11	20240402	184800	220069345	2930	2930	2930	2930	0
12	20240402	184700	220069345	2930	2930	2930	2930	0
13	20240402	184600	220069345	2930	2930	2930	2930	0
14	20240402	184500	220069345	2930	2930	2930	2930	0
15	20240402	184400	220069345	2930	2930	2930	2930	0
16	20240402	184300	220069345	2930	2930	2930	2930	0
17	20240402	184200	220069345	2930	2930	2930	2930	0
18	20240402	184100	220069345	2930	2930	2930	2930	0
19	20240402	184000	220069345	2930	2930	2930	2930	0
20	20240402	183900	220069345	2930	2930	2930	2930	0
21	20240402	183800	220069345	2930	2930	2930	2930	0
22	20240402	183700	220069345	2930	2930	2930	2930	0
23	20240402	183600	220069345	2930	2930	2930	2930	0
24	20240402	183500	220069345	2930	2930	2930	2930	0
25	20240402	183400	220069345	2930	2930	2930	2930	0
26	20240402	183300	220069345	2930	2930	2930	2930	0
27	20240402	183200	220069345	2930	2930	2930	2930	0
28	20240402	183100	220069345	2930	2930	2930	2930	0
29	20240402	183000	220069345	2930	2930	2930	2930	0
30	20240402	182900	220069345	2930	2930	2930	2930	0
31	20240402	182800	220069345	2930	2930	2930	2930	0
32	20240402	182700	220069345	2930	2930	2930	2930	1786
33	20240402	182600	220069345	2930	2930	2930	2930	0
34	20240402	182500	220069345	2930	2930	2930	2930	0
35	20240402	182400	220069345	2930	2930	2930	2930	0
36	20240402	182300	220069345	2930	2930	2930	2930	0
37	20240402	182200	220069345	2930	2930	2930	2930	0
38	20240402	182100	220069345	2930	2930	2930	2930	0
39	20240402	182000	220069345	2930	2930	2930	2930	0
40	20240402	181900	220069345	2930	2930	2930	2930	0
41	20240402	181800	220069345	2930	2930	2930	2930	0
42	20240402	181700	220069345	2930	2930	2930	2930	0
43	20240402	181600	220069345	2930	2930	2930	2930	0
44	20240402	181500	220069345	2930	2930	2930	2930	0
45	20240402	181400	220069345	2930	2930	2930	2930	0
46	20240402	181300	220069345	2930	2930	2930	2930	0
47	20240402	181200	220069345	2930	2930	2930	2930	0
48	20240402	181100	220069345	2930	2930	2930	2930	0
49	20240402	181000	220069345	2930	2930	2930	2930	0
50	20240402	180900	220069345	2930	2930	2930	2930	0
51	20240402	180800	220069345	2930	2930	2930	2930	0
52	20240402	180700	220069345	2930	2930	2930	2930	0
53	20240402	180600	220069345	2930	2930	2930	2930	0
54	20240402	180500	220069345	2930	2930	2930	2930	0
55	20240402	180400	220069345	2930	2930	2930	2930	0
56	20240402	180300	220069345	2930	2930	2930	2930	0
57	20240402	180200	220069345	2930	2930	2930	2930	0
58	20240402	180100	220069345	2930	2930	2930	2930	0
59	20240402	180000	220069345	2930	2930	2930	2930	0
60	20240402	175900	220069345	2930	2930	2930	2930	0
61	20240402	175800	220069345	2930	2930	2930	2930	0
62	20240402	175700	220069345	2930	2930	2930	2930	1786
63	20240402	175600	220069345	2930	2930	2930	2930	0
64	20240402	175500	220069345	2930	2930	2930	2930	0
65	20240402	175400	220069345	2930	2930	2930	2930	0
66	20240402	175300	220069345	2930	2930	2930	2930	0
67	20240402	175200	220069345	2930	2930	2930	2930	0
68	20240402	175100	220069345	2930	2930	2930	2930	0
69	20240402	175000	220069345	2930	2930	2930	2930	0
70	20240402	174900	220069345	2930	2930	2930	2930	0
71	20240402	174800	220069345	2930	2930	2930	2930	0
72	20240402	174700	220069345	2930	2930	2930	2930	0
73	20240402	174600	220069345	2930	2930	2930	2930	0
74	20240402	174500	220069345	2930	2930	2930	2930	0
75	20240402	174400	220069345	2930	2930	2930	2930	0
76	20240402	174300	220069345	2930	2930	2930	2930	0
77	20240402	174200	220069345	2930	2930	2930	2930	0
78	20240402	174100	220069345	2930	2930	2930	2930	0
79	20240402	174000	220069345	2930	2930	2930	2930	0
80	20240402	173900	220069345	2930	2930	2930	2930	0
81	20240402	173800	220069345	2930	2930	2930	2930	0
82	20240402	173700	220069345	2930	2930	2930	2930	0
83	20240402	173600	220069345	2930	2930	2930	2930	0
84	20240402	173500	220069345	2930	2930	2930	2930	0
85	20240402	173400	220069345	2930	2930	2930	2930	0
86	20240402	173300	220069345	2930	2930	2930	2930	0
87	20240402	173200	220069345	2930	2930	2930	2930	0
88	20240402	173100	220069345	2930	2930	2930	2930	0
89	20240402	173000	220069345	2930	2930	2930	2930	0
90	20240402	172900	220069345	2930	2930	2930	2930	0
91	20240402	172800	220069345	2930	2930	2930	2930	0
92	20240402	172700	220069345	2930	2930	2930	2930	1786
93	20240402	172600	220069345	2930	2930	2930	2930	0
94	20240402	172500	220069345	2930	2930	2930	2930	0
95	20240402	172400	220069345	2930	2930	2930	2930	0
96	20240402	172300	220069345	2930	2930	2930	2930	0
97	20240402	172200	220069345	2930	2930	2930	2930	0
98	20240402	172100	220069345	2930	2930	2930	2930	0
99	20240402	172000	220069345	2930	2930	2930	2930	0
100	20240402	171900	220069345	2930	2930	2930	2930	0
101	20240402	171800	220069345	2930	2930	2930	2930	0
102	20240402	171700	220069345	2930	2930	2930	2930	0
103	20240402	171600	220069345	2930	2930	2930	2930	0
104	20240402	171500	220069345	2930	2930	2930	2930	0
105	20240402	171400	220069345	2930	2930	2930	2930	0
106	20240402	171300	220069345	2930	2930	2930	2930	0
107	20240402	171200	220069345	2930	2930	2930	2930	0
108	20240402	171100	220069345	2930	2930	2930	2930	0
109	20240402	171000	220069345	2930	2930	2930	2930	0
110	20240402	170900	220069345	2930	2930	2930	2930	0
111	20240402	170800	220069345	2930	2930	2930	2930	0
112	20240402	170700	220069345	2930	2930	2930	2930	0
113	20240402	170600	220069345	2930	2930	2930	2930	0
114	20240402	170500	220069345	2930	2930	2930	2930	0
115	20240402	170400	220069345	2930	2930	2930	2930	0
116	20240402	170300	220069345	2930	2930	2930	2930	0
117	20240402	170200	220069345	2930	2930	2930	2930	0
118	20240402	170100	220069345	2930	2930	2930	2930	0
119	20240402	170000	220069345	2930	2930	2930	2930	0
120	20240402	165900	220069345	2930	2930	2930	2930	0
121	20240402	165800	220069345	2930	2930	2930	2930	0
122	20240402	165700	220069345	2930	2930	2930	2930	1786
123	20240402	165600	220069345	2930	2930	2930	2930	0
124	20240402	165500	220069345	2930	2930	2930	2930	0
125	20240402	165400	220069345	2930	2930	2930	2930	0
126	20240402	165300	220069345	2930	2930	2930	2930	0
127	20240402	165200	220069345	2930	2930	2930	2930	0
128	20240402	165100	220069345	2930	2930	2930	2930	0
129	20240402	165000	220069345	2930	2930	2930	2930	0
130	20240402	164900	220069345	2930	2930	2930	2930	0
131	20240402	164800	220069345	2930	2930	2930	2930	0
132	20240402	164700	220069345	2930	2930	2930	2930	0
133	20240402	164600	220069345	2930	2930	2930	2930	0
134	20240402	164500	220069345	2930	2930	2930	2930	0
135	20240402	164400	220069345	2930	2930	2930	2930	0
136	20240402	164300	220069345	2930	2930	2930	2930	0
137	20240402	164200	220069345	2930	2930	2930	2930	0
138	20240402	164100	220069345	2930	2930	2930	2930	0
139	20240402	164000	220069345	2930	2930	2930	2930	0
140	20240402	163900	220069345	2930	2930	2930	2930	0
141	20240402	163800	220069345	2930	2930	2930	2930	0
142	20240402	163700	220069345	2930	2930	2930	2930	0
143	20240402	163600	220069345	2930	2930	2930	2930	0
144	20240402	163500	220069345	2930	2930	2930	2930	0
145	20240402	163400	220069345	2930	2930	2930	2930	0
146	20240402	163300	220069345	2930	2930	2930	2930	0
147	20240402	163200	220069345	2930	2930	2930	2930	0
148	20240402	163100	220069345	2930	2930	2930	2930	0
149	20240402	163000	220069345	2930	2930	2930	2930	0
150	20240402	162900	220069345	2930	2930	2930	2930	0
151	20240402	162800	220069345	2930	2930	2930	2930	0
152	20240402	162700	220069345	2930	2930	2930	2930	1786
153	20240402	162600	220069345	2930	2930	2930	2930	0
154	20240402	162500	220069345	2930	2930	2930	2930	0
155	20240402	162400	220069345	2930	2930	2930	2930	0
156	20240402	162300	220069345	2930	2930	2930	2930	0
157	20240402	162200	220069345	2930	2930	2930	2930	0
158	20240402	162100	220069345	2930	2930	2930	2930	0
159	20240402	162000	220069345	2930	2930	2930	2930	0
160	20240402	161900	220069345	2930	2930	2930	2930	0
161	20240402	161800	220069345	2930	2930	2930	2930	0
162	20240402	161700	220069345	2930	2930	2930	2930	0
163	20240402	161600	220069345	2930	2930	2930	2930	0
164	20240402	161500	220069345	2930	2930	2930	2930	0
165	20240402	161400	220069345	2930	2930	2930	2930	0
166	20240402	161300	220069345	2930	2930	2930	2930	0
167	20240402	161200	220069345	2930	2930	2930	2930	0
168	20240402	161100	220069345	2930	2930	2930	2930	0
169	20240402	161000	220069345	2930	2930	2930	2930	0
170	20240402	160900	220069345	2930	2930	2930	2930	0
171	20240402	160800	220069345	2930	2930	2930	2930	0
172	20240402	160700	220069345	2930	2930	2930	2930	0
173	20240402	160600	220069345	2930	2930	2930	2930	0
174	20240402	160500	220069345	2930	2930	2930	2930	0
175	20240402	160400	220069345	2930	2930	2930	2930	0
176	20240402	160300	220069345	2930	2930	2930	2930	0
177	20240402	160200	220069345	2930	2930	2930	2930	0
178	20240402	160100	220069345	2930	2930	2930	2930	0
179	20240402	160000	220069345	2930	2930	2930	2930	0
180	20240402	155900	220069345	2930	2930	2930	2930	0
181	20240402	155800	220069345	2930	2930	2930	2930	0
182	20240402	155700	220069345	2930	2930	2930	2930	1786
183	20240402	155600	220069345	2930	2930	2930	2930	0
184	20240402	155500	220069345	2930	2930	2930	2930	0
185	20240402	155400	220069345	2930	2930	2930	2930	0
186	20240402	155300	220069345	2930	2930	2930	2930	0
187	20240402	155200	220069345	2930	2930	2930	2930	0
188	20240402	155100	220069345	2930	2930	2930	2930	0
189	20240402	155000	220069345	2930	2930	2930	2930	0
190	20240402	154900	220069345	2930	2930	2930	2930	0
191	20240402	154800	220069345	2930	2930	2930	2930	0
192	20240402	154700	220069345	2930	2930	2930	2930	0
193	20240402	154600	220069345	2930	2930	2930	2930	0
194	20240402	154500	220069345	2930	2930	2930	2930	0
195	20240402	154400	220069345	2930	2930	2930	2930	0
196	20240402	154300	220069345	2930	2930	2930	2930	0
197	20240402	154200	220069345	2930	2930	2930	2930	0
198	20240402	154100	220069345	2930	2930	2930	2930	0
199	20240402	154000	220069345	2930	2930	2930	2930	0
200	20240402	153900	220069345	2930	2930	2930	2930	0
201	20240402	153800	220069345	2930	2930	2930	2930	0
202	20240402	153700	220069345	2930	2930	2930	2930	0
203	20240402	153600	220069345	2930	2930	2930	2930	0
204	20240402	153500	220069345	2930	2930	2930	2930	0
205	20240402	153400	220069345	2930	2930	2930	2930	0
206	20240402	153300	220069345	2930	2930	2930	2930	0
207	20240402	153200	220069345	2930	2930	2930	2930	0
208	20240402	153100	220069345	2930	2930	2930	2930	0
209	20240402	153000	220069345	2930	2930	2930	2930	1786
210	20240402	152900	214836365	2930	2930	2930	2930	0
211	20240402	152800	214836365	2930	2930	2930	2930	0
212	20240402	152700	214836365	2930	2930	2930	2930	0
213	20240402	152600	214836365	2930	2930	2930	2930	0
214	20240402	152500	214836365	2930	2930	2930	2930	0
215	20240402	152400	214836365	2930	2930	2930	2930	0
216	20240402	152300	214836365	2930	2930	2930	2930	0
217	20240402	152200	214836365	2930	2930	2930	2930	0
218	20240402	152100	214836365	2930	2930	2930	2930	0
219	20240402	152000	214836365	2930	2930	2930	2930	0
220	20240402	151900	214836365	2930	2910	2930	2910	20
221	20240402	151800	214777995	2910	2925	2925	2910	823
222	20240402	151700	212380540	2925	2925	2925	2925	7
223	20240402	151600	212360065	2925	2925	2925	2925	38
224	20240402	151500	212248915	2925	2925	2925	2925	5
225	20240402	151400	212234290	2930	2930	2930	2930	109
226	20240402	151300	211914920	2930	2930	2930	2930	345
227	20240402	151200	210904070	2930	2930	2930	2930	1
228	20240402	151100	210901140	2910	2910	2910	2910	5
229	20240402	151000	210886590	2910	2925	2925	2910	204
230	20240402	150900	210292210	2925	2925	2925	2925	586
231	20240402	150800	208578160	2925	2925	2925	2925	1
232	20240402	150700	208575235	2925	2925	2925	2925	10
233	20240402	150600	208545985	2925	2925	2925	2925	3
234	20240402	150500	208537210	2930	2930	2930	2930	136
235	20240402	150400	208138730	2930	2930	2930	2930	0
236	20240402	150300	208138730	2930	2930	2930	2930	3
237	20240402	150200	208129940	2930	2930	2930	2930	1
238	20240402	150100	208127010	2930	2930	2930	2930	17
239	20240402	150000	208077200	2930	2930	2930	2930	0
240	20240402	145900	208077200	2930	2920	2930	2920	17
241	20240402	145800	208027450	2930	2930	2930	2930	0
242	20240402	145700	208027450	2930	2930	2930	2930	0
243	20240402	145600	208027450	2930	2930	2930	2930	0
244	20240402	145500	208027450	2930	2930	2930	2930	1
245	20240402	145400	208024520	2930	2930	2930	2930	0
246	20240402	145300	208024520	2930	2930	2930	2930	5
247	20240402	145200	208009870	2930	2935	2935	2930	419
248	20240402	145100	206782025	2940	2940	2940	2940	0
249	20240402	145000	206782025	2940	2940	2940	2940	44
250	20240402	144900	206652665	2930	2930	2930	2930	0
251	20240402	144800	206652665	2930	2930	2930	2930	147
252	20240402	144700	206221955	2940	2940	2940	2930	89
253	20240402	144600	205960345	2935	2930	2935	2930	320
254	20240402	144500	205022710	2930	2930	2930	2930	0
255	20240402	144400	205022710	2930	2930	2930	2930	103
256	20240402	144300	204720920	2930	2915	2930	2915	16
257	20240402	144200	204674215	2915	2915	2915	2915	70
258	20240402	144100	204470165	2930	2930	2930	2930	6
259	20240402	144000	204452585	2930	2915	2930	2915	200
260	20240402	143900	203868300	2915	2915	2915	2915	0
261	20240402	143800	203868300	2915	2915	2915	2915	0
262	20240402	143700	203868300	2915	2915	2915	2915	6
263	20240402	143600	203850810	2925	2925	2925	2925	230
264	20240402	143500	203178060	2925	2925	2925	2925	6
265	20240402	143400	203160510	2920	2920	2920	2920	0
266	20240402	143300	203160510	2920	2920	2920	2920	42
267	20240402	143200	203037870	2920	2920	2920	2920	20
268	20240402	143100	202979470	2920	2920	2920	2920	188
269	20240402	143000	202430510	2920	2920	2920	2920	0
270	20240402	142900	202430510	2920	2915	2920	2915	82
271	20240402	142800	202191450	2915	2915	2915	2915	1
272	20240402	142700	202188535	2920	2920	2920	2920	0
273	20240402	142600	202188535	2920	2915	2920	2915	170
274	20240402	142500	201692385	2920	2920	2920	2920	0
275	20240402	142400	201692385	2920	2920	2920	2920	0
276	20240402	142300	201692385	2920	2920	2920	2920	6
277	20240402	142200	201674865	2910	2910	2910	2910	0
278	20240402	142100	201674865	2910	2910	2910	2910	0
279	20240402	142000	201674865	2910	2910	2910	2910	50
280	20240402	141900	201529365	2910	2910	2910	2910	50
281	20240402	141800	201383865	2915	2915	2915	2915	247
282	20240402	141700	200663860	2915	2925	2925	2915	106
283	20240402	141600	200354810	2925	2925	2925	2925	0
284	20240402	141500	200354810	2925	2925	2925	2925	0
285	20240402	141400	200354810	2925	2925	2925	2925	0
286	20240402	141300	200354810	2925	2910	2925	2910	10
287	20240402	141200	200325695	2925	2920	2925	2920	120
288	20240402	141100	199975065	2920	2920	2920	2920	6
289	20240402	141000	199957545	2925	2925	2925	2925	0
290	20240402	140900	199957545	2925	2920	2925	2920	100
291	20240402	140800	199665295	2920	2920	2920	2920	0
292	20240402	140700	199665295	2920	2910	2920	2910	6
293	20240402	140600	199647825	2925	2925	2925	2925	0
294	20240402	140500	199647825	2925	2925	2925	2925	6
295	20240402	140400	199630275	2925	2925	2925	2925	0
296	20240402	140300	199630275	2925	2925	2925	2925	0
297	20240402	140200	199630275	2925	2925	2925	2925	0
298	20240402	140100	199630275	2925	2925	2925	2925	50
299	20240402	140000	199484025	2925	2925	2925	2925	0
300	20240402	135900	199484025	2925	2925	2925	2925	6
301	20240402	135800	199466475	2925	2920	2925	2920	120
302	20240402	135700	199115725	2925	2905	2925	2905	21
303	20240402	135600	199054380	2910	2905	2910	2905	690
304	20240402	135500	197048930	2905	2905	2905	2905	340
305	20240402	135400	196061230	2920	2920	2920	2920	1
306	20240402	135300	196058310	2905	2925	2925	2905	66
307	20240402	135200	195866460	2925	2905	2925	2905	129
308	20240402	135100	195489175	2925	2925	2925	2925	0
309	20240402	135000	195489175	2925	2925	2925	2925	0
310	20240402	134900	195489175	2925	2925	2925	2925	0
311	20240402	134800	195489175	2925	2910	2925	2910	102
312	20240402	134700	195192340	2910	2920	2930	2910	170
313	20240402	134600	194697140	2930	2930	2930	2930	0
314	20240402	134500	194697140	2930	2930	2930	2930	10
315	20240402	134400	194667840	2930	2930	2930	2930	283
316	20240402	134300	193838650	2930	2930	2930	2930	32
317	20240402	134200	193744890	2935	2935	2935	2935	1
318	20240402	134100	193741955	2935	2935	2935	2935	6
319	20240402	134000	193724345	2920	2930	2930	2920	151
320	20240402	133900	193281925	2930	2930	2930	2930	0
321	20240402	133800	193281925	2930	2930	2930	2930	0
322	20240402	133700	193281925	2930	2930	2930	2930	78
323	20240402	133600	193053385	2930	2930	2930	2930	1
324	20240402	133500	193050455	2930	2930	2930	2930	6
325	20240402	133400	193032875	2930	2930	2930	2930	1
326	20240402	133300	193029945	2935	2935	2935	2935	0
327	20240402	133200	193029945	2935	2935	2935	2935	0
328	20240402	133100	193029945	2935	2935	2935	2935	0
329	20240402	133000	193029945	2935	2930	2935	2930	332
330	20240402	132900	192056625	2920	2930	2930	2920	11
331	20240402	132800	192024405	2920	2920	2920	2920	0
332	20240402	132700	192024405	2920	2920	2920	2920	0
333	20240402	132600	192024405	2920	2920	2920	2920	10
334	20240402	132500	191995205	2935	2935	2935	2935	0
335	20240402	132400	191995205	2935	2920	2935	2920	46
336	20240402	132300	191860870	2920	2935	2935	2920	13
337	20240402	132200	191822805	2935	2935	2935	2935	0
338	20240402	132100	191822805	2935	2935	2935	2935	335
339	20240402	132000	190839580	2935	2930	2935	2930	64
340	20240402	131900	190651835	2920	2920	2920	2920	65
341	20240402	131800	190462035	2920	2915	2920	2905	225
342	20240402	131700	189807515	2940	2940	2940	2940	24
343	20240402	131600	189736955	2945	2945	2945	2945	180
344	20240402	131500	189206855	2940	2945	2945	2940	113
345	20240402	131400	188874630	2905	2940	2945	2905	1035
346	20240402	131300	185856970	2935	2930	2935	2930	364
347	20240402	131200	184789335	2935	2940	2940	2935	4
348	20240402	131100	184777580	2940	2945	2945	2940	25
349	20240402	131000	184703975	2945	2930	2945	2930	203
350	20240402	130900	184108225	2945	2945	2945	2940	685
351	20240402	130800	182092445	2945	2945	2945	2945	13
352	20240402	130700	182054160	2945	2930	2945	2930	4
353	20240402	130600	182042425	2930	2940	2945	2930	822
354	20240402	130500	179629175	2950	2940	2950	2940	57
355	20240402	130400	179461585	2940	2940	2940	2940	20
356	20240402	130300	179402785	2935	2940	2960	2935	28
357	20240402	130200	179320310	2940	2970	2970	2935	1025
358	20240402	130100	176284385	2960	2945	2970	2945	2856
359	20240402	130000	167854260	2945	2940	2945	2940	66
360	20240402	125900	167659895	2940	2945	2945	2940	64
361	20240402	125800	167471710	2950	2930	2960	2930	1215
362	20240402	125700	163891290	2940	2920	2940	2920	2572
363	20240402	125600	156329790	2930	2920	2930	2920	245
364	20240402	125500	155613690	2920	2910	2920	2905	77
365	20240402	125400	155389545	2910	2905	2910	2905	13
366	20240402	125300	155351755	2900	2880	2900	2880	2507
367	20240402	125200	148090105	2890	2885	2890	2885	1730
368	20240402	125100	143093405	2890	2890	2890	2890	1
369	20240402	125000	143090515	2890	2880	2890	2880	169
370	20240402	124900	142603130	2880	2885	2890	2880	332
371	20240402	124800	141646485	2890	2890	2890	2890	120
372	20240402	124700	141299685	2890	2890	2890	2890	100
373	20240402	124600	141010685	2890	2890	2890	2890	100
374	20240402	124500	140721685	2890	2890	2890	2890	53
375	20240402	124400	140568515	2890	2890	2890	2890	13
376	20240402	124300	140530945	2890	2890	2890	2890	0
377	20240402	124200	140530945	2890	2890	2890	2890	0
378	20240402	124100	140530945	2890	2890	2890	2890	0
379	20240402	124000	140530945	2890	2890	2890	2890	64
380	20240402	123900	140345985	2890	2890	2890	2890	0
381	20240402	123800	140345985	2890	2890	2890	2890	919
382	20240402	123700	137690075	2890	2890	2890	2890	1
383	20240402	123600	137687185	2890	2890	2890	2890	0
384	20240402	123500	137687185	2890	2875	2890	2875	4987
385	20240402	123400	123315430	2875	2875	2875	2875	2003
386	20240402	123300	117556805	2870	2870	2870	2870	0
387	20240402	123200	117556805	2870	2870	2870	2870	0
388	20240402	123100	117556805	2870	2870	2870	2870	2750
389	20240402	123000	109664305	2870	2865	2870	2860	214
390	20240402	122900	109050960	2870	2870	2870	2870	0
391	20240402	122800	109050960	2870	2870	2870	2870	0
392	20240402	122700	109050960	2870	2870	2870	2870	0
393	20240402	122600	109050960	2870	2870	2870	2870	13
394	20240402	122500	109013650	2870	2870	2870	2870	0
395	20240402	122400	109013650	2870	2870	2870	2870	0
396	20240402	122300	109013650	2870	2870	2870	2870	0
397	20240402	122200	109013650	2870	2870	2870	2870	4
398	20240402	122100	109002170	2870	2870	2870	2870	0
399	20240402	122000	109002170	2870	2870	2870	2870	185
400	20240402	121900	108471220	2870	2870	2870	2870	0
401	20240402	121800	108471220	2870	2870	2870	2870	139
402	20240402	121700	108072290	2870	2870	2870	2870	13
403	20240402	121600	108034980	2870	2870	2870	2870	0
404	20240402	121500	108034980	2870	2870	2870	2870	0
405	20240402	121400	108034980	2870	2870	2870	2870	0
406	20240402	121300	108034980	2870	2870	2870	2870	0
407	20240402	121200	108034980	2870	2870	2870	2870	0
408	20240402	121100	108034980	2870	2870	2870	2870	600
409	20240402	121000	106312980	2870	2870	2870	2870	147
410	20240402	120900	105891090	2870	2870	2870	2870	359
411	20240402	120800	104860760	2870	2870	2870	2870	13
412	20240402	120700	104823450	2870	2870	2870	2870	0
413	20240402	120600	104823450	2870	2870	2870	2870	121
414	20240402	120500	104476180	2870	2870	2870	2870	52
415	20240402	120400	104326940	2870	2870	2870	2870	0
416	20240402	120300	104326940	2870	2870	2870	2870	85
417	20240402	120200	104082990	2870	2870	2870	2870	0
418	20240402	120100	104082990	2870	2870	2870	2870	0
419	20240402	120000	104082990	2870	2870	2870	2870	64
420	20240402	115900	103899310	2870	2870	2870	2870	13
421	20240402	115800	103862000	2870	2870	2870	2870	224
422	20240402	115700	103219120	2870	2860	2870	2855	1060
423	20240402	115600	100188040	2860	2860	2860	2860	0
424	20240402	115500	100188040	2860	2860	2860	2860	1
425	20240402	115400	100185180	2860	2860	2860	2860	0
426	20240402	115300	100185180	2860	2865	2865	2860	800
427	20240402	115200	97897170	2870	2870	2870	2870	121
428	20240402	115100	97549900	2870	2870	2870	2870	0
429	20240402	115000	97549900	2870	2870	2870	2870	64
430	20240402	114900	97366220	2870	2870	2870	2870	214
431	20240402	114800	96752040	2870	2870	2870	2870	2
432	20240402	114700	96746300	2870	2870	2870	2870	1
433	20240402	114600	96743430	2870	2870	2870	2870	46
434	20240402	114500	96611410	2870	2870	2870	2870	0
435	20240402	114400	96611410	2870	2870	2870	2870	0
436	20240402	114300	96611410	2870	2870	2870	2870	0
437	20240402	114200	96611410	2870	2870	2870	2870	21
438	20240402	114100	96551140	2870	2870	2870	2870	13
439	20240402	114000	96513830	2870	2870	2870	2870	0
440	20240402	113900	96513830	2870	2870	2870	2870	1
441	20240402	113800	96510960	2865	2865	2865	2865	140
442	20240402	113700	96109860	2860	2860	2860	2860	1
443	20240402	113600	96107000	2865	2865	2865	2865	0
444	20240402	113500	96107000	2865	2865	2865	2865	0
445	20240402	113400	96107000	2865	2865	2865	2865	0
446	20240402	113300	96107000	2865	2865	2865	2865	0
447	20240402	113200	96107000	2865	2865	2865	2865	26
448	20240402	113100	96032510	2860	2860	2860	2860	0
449	20240402	113000	96032510	2860	2860	2860	2860	1000
450	20240402	112900	93172510	2860	2860	2860	2860	0
451	20240402	112800	93172510	2860	2860	2860	2860	0
452	20240402	112700	93172510	2860	2860	2860	2860	0
453	20240402	112600	93172510	2860	2860	2860	2860	0
454	20240402	112500	93172510	2860	2860	2860	2860	1
455	20240402	112400	93169650	2865	2865	2865	2865	121
456	20240402	112300	92822985	2865	2865	2865	2865	13
457	20240402	112200	92785740	2870	2870	2870	2870	0
458	20240402	112100	92785740	2870	2870	2870	2870	0
459	20240402	112000	92785740	2870	2870	2870	2870	3
460	20240402	111900	92777130	2870	2870	2870	2870	0
461	20240402	111800	92777130	2870	2870	2870	2870	37
462	20240402	111700	92670940	2870	2870	2870	2870	0
463	20240402	111600	92670940	2870	2870	2870	2870	1
464	20240402	111500	92668070	2870	2870	2870	2870	0
465	20240402	111400	92668070	2870	2870	2870	2870	68
466	20240402	111300	92472910	2870	2870	2870	2870	50
467	20240402	111200	92329410	2870	2870	2870	2870	0
468	20240402	111100	92329410	2870	2860	2870	2860	852
469	20240402	111000	89885400	2860	2860	2860	2860	174
470	20240402	110900	89387760	2860	2860	2860	2860	1
471	20240402	110800	89384900	2860	2860	2860	2860	1
472	20240402	110700	89382040	2860	2860	2860	2860	1
473	20240402	110600	89379180	2860	2860	2860	2860	1
474	20240402	110500	89376320	2860	2860	2860	2860	2
475	20240402	110400	89370600	2850	2855	2855	2850	18
476	20240402	110300	89319275	2860	2860	2860	2860	2
477	20240402	110200	89313555	2860	2860	2860	2860	2
478	20240402	110100	89307835	2860	2860	2860	2860	134
479	20240402	110000	88924595	2860	2860	2860	2860	3
480	20240402	105900	88916015	2860	2860	2860	2860	0
481	20240402	105800	88916015	2860	2860	2860	2860	2
482	20240402	105700	88910295	2870	2870	2870	2870	0
483	20240402	105600	88910295	2870	2870	2870	2870	156
484	20240402	105500	88462575	2860	2860	2860	2860	1
485	20240402	105400	88459715	2860	2860	2860	2860	14
486	20240402	105300	88419675	2870	2870	2870	2870	0
487	20240402	105200	88419675	2870	2870	2870	2870	1
488	20240402	105100	88416805	2870	2870	2870	2870	1
489	20240402	105000	88413935	2870	2870	2870	2870	3
490	20240402	104900	88405325	2870	2870	2870	2870	0
491	20240402	104800	88405325	2870	2870	2870	2870	14
492	20240402	104700	88365145	2870	2865	2870	2865	481
493	20240402	104600	86986775	2865	2865	2865	2865	140
494	20240402	104500	86585675	2865	2865	2865	2865	10
495	20240402	104400	86557025	2865	2865	2865	2865	83
496	20240402	104300	86319230	2865	2865	2865	2865	7
497	20240402	104200	86299175	2865	2860	2865	2850	151
498	20240402	104100	85866990	2865	2865	2865	2865	20
499	20240402	104000	85809690	2860	2860	2860	2860	11
500	20240402	103900	85778230	2865	2865	2865	2865	0
501	20240402	103800	85778230	2865	2865	2865	2865	0
502	20240402	103700	85778230	2865	2865	2865	2865	91
503	20240402	103600	85517515	2865	2865	2865	2865	35
504	20240402	103500	85417240	2865	2865	2865	2865	0
505	20240402	103400	85417240	2865	2865	2865	2865	4
506	20240402	103300	85405780	2865	2865	2865	2865	0
507	20240402	103200	85405780	2865	2865	2865	2865	3
508	20240402	103100	85397185	2865	2865	2865	2865	107
509	20240402	103000	85090630	2860	2860	2860	2860	2
510	20240402	102900	85084910	2865	2865	2865	2865	0
511	20240402	102800	85084910	2865	2850	2865	2850	121
512	20240402	102700	84739970	2850	2850	2850	2850	1
513	20240402	102600	84737120	2850	2850	2850	2850	1
514	20240402	102500	84734270	2850	2850	2850	2850	1
515	20240402	102400	84731420	2850	2850	2850	2850	118
516	20240402	102300	84395120	2850	2850	2850	2850	43
517	20240402	102200	84272570	2850	2850	2850	2850	2
518	20240402	102100	84266870	2850	2850	2850	2850	1
519	20240402	102000	84264020	2850	2845	2850	2845	211
520	20240402	101900	83663720	2845	2835	2845	2835	52
521	20240402	101800	83516290	2850	2840	2850	2835	57
522	20240402	101700	83354670	2850	2850	2850	2850	51
523	20240402	101600	83209320	2850	2850	2850	2850	12
524	20240402	101500	83175120	2850	2850	2850	2850	16
525	20240402	101400	83129520	2850	2850	2850	2850	122
526	20240402	101300	82781820	2850	2850	2850	2850	68
527	20240402	101200	82588020	2850	2835	2850	2835	2002
528	20240402	101100	76912320	2850	2850	2850	2850	1
529	20240402	101000	76909470	2850	2850	2850	2850	1
530	20240402	100900	76906620	2850	2835	2850	2835	248
531	20240402	100800	76203525	2850	2850	2850	2850	1
532	20240402	100700	76200675	2850	2850	2850	2840	1002
533	20240402	100600	73354865	2850	2870	2870	2850	1759
534	20240402	100500	68341545	2835	2860	2860	2835	5500
535	20240402	100400	52665620	2870	2870	2870	2870	10
536	20240402	100300	52636920	2860	2860	2860	2860	0
537	20240402	100200	52636920	2860	2860	2860	2860	0
538	20240402	100100	52636920	2860	2860	2860	2860	1000
539	20240402	100000	49776920	2870	2870	2870	2870	0
540	20240402	095900	49776920	2870	2870	2870	2870	35
541	20240402	095800	49676470	2870	2870	2870	2870	69
542	20240402	095700	49478440	2870	2870	2870	2870	7
543	20240402	095600	49458350	2870	2870	2870	2870	0
544	20240402	095500	49458350	2870	2860	2870	2860	152
545	20240402	095400	49022310	2870	2870	2870	2870	95
546	20240402	095300	48749660	2870	2860	2870	2860	1219
547	20240402	095200	45262170	2860	2860	2860	2860	0
548	20240402	095100	45262170	2860	2860	2860	2860	0
549	20240402	095000	45262170	2860	2865	2865	2860	1258
550	20240402	094900	41660500	2865	2860	2865	2860	489
551	20240402	094800	40261790	2860	2855	2860	2855	117
552	20240402	094700	39927535	2855	2850	2855	2850	9
553	20240402	094600	39901880	2855	2855	2855	2855	316
554	20240402	094500	38999700	2860	2860	2860	2860	1
555	20240402	094400	38996840	2860	2855	2860	2855	3
556	20240402	094300	38988270	2860	2860	2860	2860	1
557	20240402	094200	38985410	2860	2865	2865	2855	50
558	20240402	094100	38842580	2865	2865	2865	2865	607
559	20240402	094000	37103525	2870	2865	2870	2865	11
560	20240402	093900	37072005	2870	2870	2870	2870	0
561	20240402	093800	37072005	2870	2870	2870	2870	0
562	20240402	093700	37072005	2870	2870	2870	2870	0
563	20240402	093600	37072005	2870	2870	2870	2870	0
564	20240402	093500	37072005	2870	2870	2870	2870	40
565	20240402	093400	36957205	2870	2870	2870	2870	2
566	20240402	093300	36951465	2860	2860	2860	2860	57
567	20240402	093200	36788445	2870	2870	2870	2870	1
568	20240402	093100	36785575	2875	2875	2875	2875	0
569	20240402	093000	36785575	2875	2875	2875	2875	261
570	20240402	092900	36035200	2875	2875	2875	2875	8
571	20240402	092800	36012200	2875	2875	2875	2875	0
572	20240402	092700	36012200	2875	2870	2875	2860	277
573	20240402	092600	35219670	2870	2870	2870	2870	0
574	20240402	092500	35219670	2870	2870	2870	2870	10
575	20240402	092400	35190970	2850	2860	2860	2850	501
576	20240402	092300	33763110	2850	2870	2870	2850	95
577	20240402	092200	33492160	2860	2865	2865	2860	1501
578	20240402	092100	29196915	2875	2875	2875	2875	8
579	20240402	092000	29173915	2875	2875	2875	2875	2
580	20240402	091900	29168165	2880	2880	2880	2880	50
581	20240402	091800	29024165	2865	2865	2865	2865	110
582	20240402	091700	28709015	2865	2865	2865	2865	1
583	20240402	091600	28706150	2880	2880	2880	2880	70
584	20240402	091500	28504550	2880	2865	2880	2860	320
585	20240402	091400	27587780	2875	2875	2880	2875	1899
586	20240402	091300	22126945	2885	2875	2885	2870	601
587	20240402	091200	20394545	2885	2880	2885	2880	91
588	20240402	091100	20132455	2865	2875	2880	2865	548
589	20240402	091000	18556115	2875	2875	2875	2875	238
590	20240402	090900	17871865	2875	2865	2875	2865	2
591	20240402	090800	17866125	2875	2870	2875	2870	987
592	20240402	090700	15031000	2870	2860	2870	2860	812
593	20240402	090600	12700595	2865	2865	2865	2860	2577
594	20240402	090500	5327370	2870	2870	2870	2870	1
595	20240402	090400	5324500	2875	2875	2875	2875	0
596	20240402	090300	5324500	2875	2875	2875	2875	0
597	20240402	090200	5324500	2875	2875	2875	2875	0
598	20240402	090100	5324500	2875	2875	2875	2875	1
599	20240402	090000	5321625	2875	2875	2875	2875	1851