KissMeData/239340/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202300	875039290	2945	2945	2945	2945	2603
3	20240402	202200	875039290	2945	2945	2945	2945	0
4	20240402	202100	875039290	2945	2945	2945	2945	0
5	20240402	202000	875039290	2945	2945	2945	2945	0
6	20240402	201900	875039290	2945	2945	2945	2945	0
7	20240402	201800	875039290	2945	2945	2945	2945	0
8	20240402	201700	875039290	2945	2945	2945	2945	0
9	20240402	201600	875039290	2945	2945	2945	2945	0
10	20240402	201500	875039290	2945	2945	2945	2945	0
11	20240402	201400	875039290	2945	2945	2945	2945	0
12	20240402	201300	875039290	2945	2945	2945	2945	0
13	20240402	201200	875039290	2945	2945	2945	2945	0
14	20240402	201100	875039290	2945	2945	2945	2945	0
15	20240402	201000	875039290	2945	2945	2945	2945	0
16	20240402	200900	875039290	2945	2945	2945	2945	0
17	20240402	200800	875039290	2945	2945	2945	2945	0
18	20240402	200700	875039290	2945	2945	2945	2945	0
19	20240402	200600	875039290	2945	2945	2945	2945	0
20	20240402	200500	875039290	2945	2945	2945	2945	0
21	20240402	200400	875039290	2945	2945	2945	2945	0
22	20240402	200300	875039290	2945	2945	2945	2945	0
23	20240402	200200	875039290	2945	2945	2945	2945	0
24	20240402	200100	875039290	2945	2945	2945	2945	0
25	20240402	200000	875039290	2945	2945	2945	2945	0
26	20240402	195900	875039290	2945	2945	2945	2945	0
27	20240402	195800	875039290	2945	2945	2945	2945	0
28	20240402	195700	875039290	2945	2945	2945	2945	0
29	20240402	195600	875039290	2945	2945	2945	2945	0
30	20240402	195500	875039290	2945	2945	2945	2945	0
31	20240402	195400	875039290	2945	2945	2945	2945	0
32	20240402	195300	875039290	2945	2945	2945	2945	2603
33	20240402	195200	875039290	2945	2945	2945	2945	0
34	20240402	195100	875039290	2945	2945	2945	2945	0
35	20240402	195000	875039290	2945	2945	2945	2945	0
36	20240402	194900	875039290	2945	2945	2945	2945	0
37	20240402	194800	875039290	2945	2945	2945	2945	0
38	20240402	194700	875039290	2945	2945	2945	2945	0
39	20240402	194600	875039290	2945	2945	2945	2945	0
40	20240402	194500	875039290	2945	2945	2945	2945	0
41	20240402	194400	875039290	2945	2945	2945	2945	0
42	20240402	194300	875039290	2945	2945	2945	2945	0
43	20240402	194200	875039290	2945	2945	2945	2945	0
44	20240402	194100	875039290	2945	2945	2945	2945	0
45	20240402	194000	875039290	2945	2945	2945	2945	0
46	20240402	193900	875039290	2945	2945	2945	2945	0
47	20240402	193800	875039290	2945	2945	2945	2945	0
48	20240402	193700	875039290	2945	2945	2945	2945	0
49	20240402	193600	875039290	2945	2945	2945	2945	0
50	20240402	193500	875039290	2945	2945	2945	2945	0
51	20240402	193400	875039290	2945	2945	2945	2945	0
52	20240402	193300	875039290	2945	2945	2945	2945	0
53	20240402	193200	875039290	2945	2945	2945	2945	0
54	20240402	193100	875039290	2945	2945	2945	2945	0
55	20240402	193000	875039290	2945	2945	2945	2945	0
56	20240402	192900	875039290	2945	2945	2945	2945	0
57	20240402	192800	875039290	2945	2945	2945	2945	0
58	20240402	192700	875039290	2945	2945	2945	2945	0
59	20240402	192600	875039290	2945	2945	2945	2945	0
60	20240402	192500	875039290	2945	2945	2945	2945	0
61	20240402	192400	875039290	2945	2945	2945	2945	0
62	20240402	192300	875039290	2945	2945	2945	2945	2603
63	20240402	192200	875039290	2945	2945	2945	2945	0
64	20240402	192100	875039290	2945	2945	2945	2945	0
65	20240402	192000	875039290	2945	2945	2945	2945	0
66	20240402	191900	875039290	2945	2945	2945	2945	0
67	20240402	191800	875039290	2945	2945	2945	2945	0
68	20240402	191700	875039290	2945	2945	2945	2945	0
69	20240402	191600	875039290	2945	2945	2945	2945	0
70	20240402	191500	875039290	2945	2945	2945	2945	0
71	20240402	191400	875039290	2945	2945	2945	2945	0
72	20240402	191300	875039290	2945	2945	2945	2945	0
73	20240402	191200	875039290	2945	2945	2945	2945	0
74	20240402	191100	875039290	2945	2945	2945	2945	0
75	20240402	191000	875039290	2945	2945	2945	2945	0
76	20240402	190900	875039290	2945	2945	2945	2945	0
77	20240402	190800	875039290	2945	2945	2945	2945	0
78	20240402	190700	875039290	2945	2945	2945	2945	0
79	20240402	190600	875039290	2945	2945	2945	2945	0
80	20240402	190500	875039290	2945	2945	2945	2945	0
81	20240402	190400	875039290	2945	2945	2945	2945	0
82	20240402	190300	875039290	2945	2945	2945	2945	0
83	20240402	190200	875039290	2945	2945	2945	2945	0
84	20240402	190100	875039290	2945	2945	2945	2945	0
85	20240402	190000	875039290	2945	2945	2945	2945	0
86	20240402	185900	875039290	2945	2945	2945	2945	0
87	20240402	185800	875039290	2945	2945	2945	2945	0
88	20240402	185700	875039290	2945	2945	2945	2945	0
89	20240402	185600	875039290	2945	2945	2945	2945	0
90	20240402	185500	875039290	2945	2945	2945	2945	0
91	20240402	185400	875039290	2945	2945	2945	2945	0
92	20240402	185300	875039290	2945	2945	2945	2945	2603
93	20240402	185200	875039290	2945	2945	2945	2945	0
94	20240402	185100	875039290	2945	2945	2945	2945	0
95	20240402	185000	875039290	2945	2945	2945	2945	0
96	20240402	184900	875039290	2945	2945	2945	2945	0
97	20240402	184800	875039290	2945	2945	2945	2945	0
98	20240402	184700	875039290	2945	2945	2945	2945	0
99	20240402	184600	875039290	2945	2945	2945	2945	0
100	20240402	184500	875039290	2945	2945	2945	2945	0
101	20240402	184400	875039290	2945	2945	2945	2945	0
102	20240402	184300	875039290	2945	2945	2945	2945	0
103	20240402	184200	875039290	2945	2945	2945	2945	0
104	20240402	184100	875039290	2945	2945	2945	2945	0
105	20240402	184000	875039290	2945	2945	2945	2945	0
106	20240402	183900	875039290	2945	2945	2945	2945	0
107	20240402	183800	875039290	2945	2945	2945	2945	0
108	20240402	183700	875039290	2945	2945	2945	2945	0
109	20240402	183600	875039290	2945	2945	2945	2945	0
110	20240402	183500	875039290	2945	2945	2945	2945	0
111	20240402	183400	875039290	2945	2945	2945	2945	0
112	20240402	183300	875039290	2945	2945	2945	2945	0
113	20240402	183200	875039290	2945	2945	2945	2945	0
114	20240402	183100	875039290	2945	2945	2945	2945	0
115	20240402	183000	875039290	2945	2945	2945	2945	0
116	20240402	182900	875039290	2945	2945	2945	2945	0
117	20240402	182800	875039290	2945	2945	2945	2945	0
118	20240402	182700	875039290	2945	2945	2945	2945	0
119	20240402	182600	875039290	2945	2945	2945	2945	0
120	20240402	182500	875039290	2945	2945	2945	2945	0
121	20240402	182400	875039290	2945	2945	2945	2945	0
122	20240402	182300	875039290	2945	2945	2945	2945	2603
123	20240402	182200	875039290	2945	2945	2945	2945	0
124	20240402	182100	875039290	2945	2945	2945	2945	0
125	20240402	182000	875039290	2945	2945	2945	2945	0
126	20240402	181900	875039290	2945	2945	2945	2945	0
127	20240402	181800	875039290	2945	2945	2945	2945	0
128	20240402	181700	875039290	2945	2945	2945	2945	0
129	20240402	181600	875039290	2945	2945	2945	2945	0
130	20240402	181500	875039290	2945	2945	2945	2945	0
131	20240402	181400	875039290	2945	2945	2945	2945	0
132	20240402	181300	875039290	2945	2945	2945	2945	0
133	20240402	181200	875039290	2945	2945	2945	2945	0
134	20240402	181100	875039290	2945	2945	2945	2945	0
135	20240402	181000	875039290	2945	2945	2945	2945	0
136	20240402	180900	875039290	2945	2945	2945	2945	0
137	20240402	180800	875039290	2945	2945	2945	2945	0
138	20240402	180700	875039290	2945	2945	2945	2945	0
139	20240402	180600	875039290	2945	2945	2945	2945	0
140	20240402	180500	875039290	2945	2945	2945	2945	0
141	20240402	180400	875039290	2945	2945	2945	2945	0
142	20240402	180300	875039290	2945	2945	2945	2945	0
143	20240402	180200	875039290	2945	2945	2945	2945	0
144	20240402	180100	875039290	2945	2945	2945	2945	0
145	20240402	180000	875039290	2945	2945	2945	2945	0
146	20240402	175900	875039290	2945	2945	2945	2945	0
147	20240402	175800	875039290	2945	2945	2945	2945	0
148	20240402	175700	875039290	2945	2945	2945	2945	0
149	20240402	175600	875039290	2945	2945	2945	2945	0
150	20240402	175500	875039290	2945	2945	2945	2945	0
151	20240402	175400	875039290	2945	2945	2945	2945	0
152	20240402	175300	875039290	2945	2945	2945	2945	2603
153	20240402	175200	875039290	2945	2945	2945	2945	0
154	20240402	175100	875039290	2945	2945	2945	2945	0
155	20240402	175000	875039290	2945	2945	2945	2945	0
156	20240402	174900	875039290	2945	2945	2945	2945	0
157	20240402	174800	875039290	2945	2945	2945	2945	0
158	20240402	174700	875039290	2945	2945	2945	2945	0
159	20240402	174600	875039290	2945	2945	2945	2945	0
160	20240402	174500	875039290	2945	2945	2945	2945	0
161	20240402	174400	875039290	2945	2945	2945	2945	0
162	20240402	174300	875039290	2945	2945	2945	2945	0
163	20240402	174200	875039290	2945	2945	2945	2945	0
164	20240402	174100	875039290	2945	2945	2945	2945	0
165	20240402	174000	875039290	2945	2945	2945	2945	0
166	20240402	173900	875039290	2945	2945	2945	2945	0
167	20240402	173800	875039290	2945	2945	2945	2945	0
168	20240402	173700	875039290	2945	2945	2945	2945	0
169	20240402	173600	875039290	2945	2945	2945	2945	0
170	20240402	173500	875039290	2945	2945	2945	2945	0
171	20240402	173400	875039290	2945	2945	2945	2945	0
172	20240402	173300	875039290	2945	2945	2945	2945	0
173	20240402	173200	875039290	2945	2945	2945	2945	0
174	20240402	173100	875039290	2945	2945	2945	2945	0
175	20240402	173000	875039290	2945	2945	2945	2945	0
176	20240402	172900	875039290	2945	2945	2945	2945	0
177	20240402	172800	875039290	2945	2945	2945	2945	0
178	20240402	172700	875039290	2945	2945	2945	2945	0
179	20240402	172600	875039290	2945	2945	2945	2945	0
180	20240402	172500	875039290	2945	2945	2945	2945	0
181	20240402	172400	875039290	2945	2945	2945	2945	0
182	20240402	172300	875039290	2945	2945	2945	2945	2603
183	20240402	172200	875039290	2945	2945	2945	2945	0
184	20240402	172100	875039290	2945	2945	2945	2945	0
185	20240402	172000	875039290	2945	2945	2945	2945	0
186	20240402	171900	875039290	2945	2945	2945	2945	0
187	20240402	171800	875039290	2945	2945	2945	2945	0
188	20240402	171700	875039290	2945	2945	2945	2945	0
189	20240402	171600	875039290	2945	2945	2945	2945	0
190	20240402	171500	875039290	2945	2945	2945	2945	0
191	20240402	171400	875039290	2945	2945	2945	2945	0
192	20240402	171300	875039290	2945	2945	2945	2945	0
193	20240402	171200	875039290	2945	2945	2945	2945	0
194	20240402	171100	875039290	2945	2945	2945	2945	0
195	20240402	171000	875039290	2945	2945	2945	2945	0
196	20240402	170900	875039290	2945	2945	2945	2945	0
197	20240402	170800	875039290	2945	2945	2945	2945	0
198	20240402	170700	875039290	2945	2945	2945	2945	0
199	20240402	170600	875039290	2945	2945	2945	2945	0
200	20240402	170500	875039290	2945	2945	2945	2945	0
201	20240402	170400	875039290	2945	2945	2945	2945	0
202	20240402	170300	875039290	2945	2945	2945	2945	0
203	20240402	170200	875039290	2945	2945	2945	2945	0
204	20240402	170100	875039290	2945	2945	2945	2945	0
205	20240402	170000	875039290	2945	2945	2945	2945	0
206	20240402	165900	875039290	2945	2945	2945	2945	0
207	20240402	165800	875039290	2945	2945	2945	2945	0
208	20240402	165700	875039290	2945	2945	2945	2945	0
209	20240402	165600	875039290	2945	2945	2945	2945	0
210	20240402	165500	875039290	2945	2945	2945	2945	0
211	20240402	165400	875039290	2945	2945	2945	2945	0
212	20240402	165300	875039290	2945	2945	2945	2945	2603
213	20240402	165200	875039290	2945	2945	2945	2945	0
214	20240402	165100	875039290	2945	2945	2945	2945	0
215	20240402	165000	875039290	2945	2945	2945	2945	0
216	20240402	164900	875039290	2945	2945	2945	2945	0
217	20240402	164800	875039290	2945	2945	2945	2945	0
218	20240402	164700	875039290	2945	2945	2945	2945	0
219	20240402	164600	875039290	2945	2945	2945	2945	0
220	20240402	164500	875039290	2945	2945	2945	2945	0
221	20240402	164400	875039290	2945	2945	2945	2945	0
222	20240402	164300	875039290	2945	2945	2945	2945	0
223	20240402	164200	875039290	2945	2945	2945	2945	0
224	20240402	164100	875039290	2945	2945	2945	2945	0
225	20240402	164000	875039290	2945	2945	2945	2945	0
226	20240402	163900	875039290	2945	2945	2945	2945	0
227	20240402	163800	875039290	2945	2945	2945	2945	0
228	20240402	163700	875039290	2945	2945	2945	2945	0
229	20240402	163600	875039290	2945	2945	2945	2945	0
230	20240402	163500	875039290	2945	2945	2945	2945	0
231	20240402	163400	875039290	2945	2945	2945	2945	0
232	20240402	163300	875039290	2945	2945	2945	2945	0
233	20240402	163200	875039290	2945	2945	2945	2945	0
234	20240402	163100	875039290	2945	2945	2945	2945	0
235	20240402	163000	875039290	2945	2945	2945	2945	0
236	20240402	162900	875039290	2945	2945	2945	2945	0
237	20240402	162800	875039290	2945	2945	2945	2945	0
238	20240402	162700	875039290	2945	2945	2945	2945	0
239	20240402	162600	875039290	2945	2945	2945	2945	0
240	20240402	162500	875039290	2945	2945	2945	2945	0
241	20240402	162400	875039290	2945	2945	2945	2945	0
242	20240402	162300	875039290	2945	2945	2945	2945	2603
243	20240402	162200	875039290	2945	2945	2945	2945	0
244	20240402	162100	875039290	2945	2945	2945	2945	0
245	20240402	162000	875039290	2945	2945	2945	2945	0
246	20240402	161900	875039290	2945	2945	2945	2945	0
247	20240402	161800	875039290	2945	2945	2945	2945	0
248	20240402	161700	875039290	2945	2945	2945	2945	0
249	20240402	161600	875039290	2945	2945	2945	2945	0
250	20240402	161500	875039290	2945	2945	2945	2945	0
251	20240402	161400	875039290	2945	2945	2945	2945	0
252	20240402	161300	875039290	2945	2945	2945	2945	0
253	20240402	161200	875039290	2945	2945	2945	2945	0
254	20240402	161100	875039290	2945	2945	2945	2945	0
255	20240402	161000	875039290	2945	2945	2945	2945	0
256	20240402	160900	875039290	2945	2945	2945	2945	0
257	20240402	160800	875039290	2945	2945	2945	2945	0
258	20240402	160700	875039290	2945	2945	2945	2945	0
259	20240402	160600	875039290	2945	2945	2945	2945	0
260	20240402	160500	875039290	2945	2945	2945	2945	0
261	20240402	160400	875039290	2945	2945	2945	2945	0
262	20240402	160300	875039290	2945	2945	2945	2945	0
263	20240402	160200	875039290	2945	2945	2945	2945	0
264	20240402	160100	875039290	2945	2945	2945	2945	0
265	20240402	160000	875039290	2945	2945	2945	2945	0
266	20240402	155900	875039290	2945	2945	2945	2945	0
267	20240402	155800	875039290	2945	2945	2945	2945	0
268	20240402	155700	875039290	2945	2945	2945	2945	0
269	20240402	155600	875039290	2945	2945	2945	2945	0
270	20240402	155500	875039290	2945	2945	2945	2945	0
271	20240402	155400	875039290	2945	2945	2945	2945	0
272	20240402	155300	875039290	2945	2945	2945	2945	2603
273	20240402	155200	875039290	2945	2945	2945	2945	0
274	20240402	155100	875039290	2945	2945	2945	2945	0
275	20240402	155000	875039290	2945	2945	2945	2945	0
276	20240402	154900	875039290	2945	2945	2945	2945	0
277	20240402	154800	875039290	2945	2945	2945	2945	0
278	20240402	154700	875039290	2945	2945	2945	2945	0
279	20240402	154600	875039290	2945	2945	2945	2945	0
280	20240402	154500	875039290	2945	2945	2945	2945	0
281	20240402	154400	875039290	2945	2945	2945	2945	0
282	20240402	154300	875039290	2945	2945	2945	2945	0
283	20240402	154200	875039290	2945	2945	2945	2945	0
284	20240402	154100	875039290	2945	2945	2945	2945	0
285	20240402	154000	875039290	2945	2945	2945	2945	0
286	20240402	153900	875039290	2945	2945	2945	2945	0
287	20240402	153800	875039290	2945	2945	2945	2945	0
288	20240402	153700	875039290	2945	2945	2945	2945	0
289	20240402	153600	875039290	2945	2945	2945	2945	0
290	20240402	153500	875039290	2945	2945	2945	2945	0
291	20240402	153400	875039290	2945	2945	2945	2945	0
292	20240402	153300	875039290	2945	2945	2945	2945	0
293	20240402	153200	875039290	2945	2945	2945	2945	0
294	20240402	153100	875039290	2945	2945	2945	2945	0
295	20240402	153000	875039290	2945	2945	2945	2945	2603
296	20240402	152900	867373455	2935	2935	2935	2935	0
297	20240402	152800	867373455	2935	2935	2935	2935	0
298	20240402	152700	867373455	2935	2935	2935	2935	0
299	20240402	152600	867373455	2935	2935	2935	2935	0
300	20240402	152500	867373455	2935	2935	2935	2935	0
301	20240402	152400	867373455	2935	2935	2935	2935	0
302	20240402	152300	867373455	2935	2935	2935	2935	0
303	20240402	152200	867373455	2935	2935	2935	2935	0
304	20240402	152100	867373455	2935	2935	2935	2935	0
305	20240402	152000	867373455	2935	2935	2935	2935	0
306	20240402	151900	867373455	2935	2930	2935	2930	418
307	20240402	151800	866148570	2935	2935	2935	2935	109
308	20240402	151700	865828655	2940	2940	2940	2940	1004
309	20240402	151600	862876895	2935	2935	2940	2935	101
310	20240402	151500	862580450	2935	2935	2935	2935	61
311	20240402	151400	862401415	2935	2935	2935	2935	1
312	20240402	151300	862398480	2940	2930	2940	2930	102
313	20240402	151200	862099600	2935	2935	2935	2935	0
314	20240402	151100	862099600	2935	2930	2935	2930	71
315	20240402	151000	861891320	2935	2935	2935	2935	35
316	20240402	150900	861788595	2935	2935	2935	2935	877
317	20240402	150800	859214600	2940	2935	2940	2935	740
318	20240402	150700	857042645	2930	2930	2930	2930	722
319	20240402	150600	854927185	2935	2925	2935	2925	411
320	20240402	150500	853722940	2925	2930	2930	2900	18096
321	20240402	150400	800985035	2940	2935	2940	2935	51
322	20240402	150300	800835345	2925	2930	2930	2925	3389
323	20240402	150200	790915575	2930	2930	2930	2930	462
324	20240402	150100	789561915	2935	2935	2935	2935	0
325	20240402	150000	789561915	2935	2935	2935	2935	50
326	20240402	145900	789415165	2935	2935	2935	2930	802
327	20240402	145800	787063460	2930	2930	2930	2930	0
328	20240402	145700	787063460	2930	2930	2930	2930	0
329	20240402	145600	787063460	2930	2930	2930	2930	1
330	20240402	145500	787060530	2930	2930	2930	2930	100
331	20240402	145400	786767530	2930	2930	2930	2930	500
332	20240402	145300	785302530	2935	2935	2935	2935	1
333	20240402	145200	785299595	2925	2925	2925	2925	3172
334	20240402	145100	776021495	2925	2930	2930	2925	4329
335	20240402	145000	763344165	2935	2930	2935	2930	36
336	20240402	144900	763238680	2930	2930	2930	2930	102
337	20240402	144800	762939820	2930	2930	2930	2930	6
338	20240402	144700	762922240	2920	2925	2925	2920	3500
339	20240402	144600	752702215	2925	2930	2930	2925	1181
340	20240402	144500	749247540	2935	2935	2935	2935	110
341	20240402	144400	748924690	2935	2935	2935	2935	10
342	20240402	144300	748895340	2935	2930	2935	2930	9
343	20240402	144200	748868965	2935	2920	2935	2920	6400
344	20240402	144100	730174965	2920	2940	2940	2920	1093
345	20240402	144000	726978185	2940	2940	2940	2940	0
346	20240402	143900	726978185	2940	2940	2940	2920	5097
347	20240402	143800	712061870	2940	2940	2940	2940	683
348	20240402	143700	710053850	2950	2950	2950	2950	169
349	20240402	143600	709555300	2950	2950	2950	2950	0
350	20240402	143500	709555300	2950	2940	2950	2930	3630
351	20240402	143400	698897845	2950	2950	2950	2950	3
352	20240402	143300	698888995	2945	2945	2945	2945	0
353	20240402	143200	698888995	2945	2945	2945	2945	553
354	20240402	143100	697260410	2945	2945	2945	2945	254
355	20240402	143000	696512380	2945	2945	2945	2945	0
356	20240402	142900	696512380	2945	2940	2945	2935	9732
357	20240402	142800	667941020	2940	2945	2945	2940	696
358	20240402	142700	665894280	2945	2945	2945	2945	0
359	20240402	142600	665894280	2945	2945	2945	2945	1633
360	20240402	142500	661085095	2940	2940	2940	2940	0
361	20240402	142400	661085095	2940	2940	2940	2940	0
362	20240402	142300	661085095	2940	2940	2940	2940	0
363	20240402	142200	661085095	2940	2945	2945	2940	4205
364	20240402	142100	648714865	2950	2950	2950	2950	0
365	20240402	142000	648714865	2950	2950	2950	2950	0
366	20240402	141900	648714865	2950	2950	2950	2950	7
367	20240402	141800	648694215	2950	2950	2950	2950	391
368	20240402	141700	647540765	2945	2945	2945	2945	500
369	20240402	141600	646068265	2945	2945	2945	2945	35
370	20240402	141500	645965190	2945	2945	2945	2945	1
371	20240402	141400	645962245	2945	2945	2945	2945	0
372	20240402	141300	645962245	2945	2945	2945	2945	5
373	20240402	141200	645947520	2950	2950	2950	2950	2
374	20240402	141100	645941620	2945	2945	2945	2945	0
375	20240402	141000	645941620	2945	2945	2945	2945	0
376	20240402	140900	645941620	2945	2945	2945	2945	116
377	20240402	140800	645600000	2950	2950	2950	2950	1
378	20240402	140700	645597050	2950	2950	2950	2950	0
379	20240402	140600	645597050	2950	2950	2950	2950	0
380	20240402	140500	645597050	2950	2950	2950	2950	0
381	20240402	140400	645597050	2950	2945	2950	2940	2628
382	20240402	140300	637857445	2945	2945	2945	2945	0
383	20240402	140200	637857445	2945	2945	2945	2945	0
384	20240402	140100	637857445	2945	2945	2945	2945	0
385	20240402	140000	637857445	2945	2945	2945	2945	0
386	20240402	135900	637857445	2945	2945	2945	2945	150
387	20240402	135800	637415695	2950	2950	2950	2950	0
388	20240402	135700	637415695	2950	2950	2950	2950	0
389	20240402	135600	637415695	2950	2950	2950	2950	1556
390	20240402	135500	632825495	2950	2950	2950	2950	0
391	20240402	135400	632825495	2950	2950	2950	2950	673
392	20240402	135300	630840145	2950	2950	2950	2950	10
393	20240402	135200	630810645	2955	2955	2955	2955	0
394	20240402	135100	630810645	2955	2955	2955	2955	0
395	20240402	135000	630810645	2955	2955	2955	2955	1
396	20240402	134900	630807690	2955	2955	2955	2955	205
397	20240402	134800	630201915	2955	2955	2955	2955	5
398	20240402	134700	630187140	2955	2955	2955	2955	0
399	20240402	134600	630187140	2955	2955	2955	2955	0
400	20240402	134500	630187140	2955	2955	2955	2955	13
401	20240402	134400	630148725	2955	2955	2955	2955	2
402	20240402	134300	630142815	2950	2950	2950	2950	0
403	20240402	134200	630142815	2950	2950	2950	2950	0
404	20240402	134100	630142815	2950	2950	2950	2950	0
405	20240402	134000	630142815	2950	2950	2950	2950	250
406	20240402	133900	629405315	2955	2955	2955	2955	0
407	20240402	133800	629405315	2955	2950	2955	2950	122
408	20240402	133700	629045390	2950	2950	2950	2950	0
409	20240402	133600	629045390	2950	2950	2950	2950	0
410	20240402	133500	629045390	2950	2950	2950	2950	0
411	20240402	133400	629045390	2950	2950	2950	2950	0
412	20240402	133300	629045390	2950	2950	2950	2950	1060
413	20240402	133200	625918390	2955	2955	2955	2955	0
414	20240402	133100	625918390	2955	2955	2955	2955	9
415	20240402	133000	625891795	2955	2955	2955	2955	110
416	20240402	132900	625566745	2955	2955	2955	2955	22
417	20240402	132800	625501735	2955	2955	2955	2955	0
418	20240402	132700	625501735	2955	2955	2955	2955	100
419	20240402	132600	625206235	2955	2955	2955	2955	0
420	20240402	132500	625206235	2955	2955	2955	2955	0
421	20240402	132400	625206235	2955	2960	2960	2955	253
422	20240402	132300	624457620	2950	2950	2950	2950	0
423	20240402	132200	624457620	2950	2950	2950	2950	0
424	20240402	132100	624457620	2950	2950	2950	2950	0
425	20240402	132000	624457620	2950	2950	2950	2950	1
426	20240402	131900	624454670	2955	2955	2955	2950	73
427	20240402	131800	624238990	2950	2950	2950	2950	0
428	20240402	131700	624238990	2950	2950	2950	2950	900
429	20240402	131600	621583990	2955	2955	2955	2955	0
430	20240402	131500	621583990	2955	2955	2955	2955	1554
431	20240402	131400	616991920	2955	2955	2955	2955	0
432	20240402	131300	616991920	2955	2955	2955	2955	18
433	20240402	131200	616938730	2960	2960	2960	2960	0
434	20240402	131100	616938730	2960	2955	2960	2955	99
435	20240402	131000	616645715	2955	2955	2955	2955	0
436	20240402	130900	616645715	2955	2955	2955	2955	40
437	20240402	130800	616527515	2955	2955	2955	2955	0
438	20240402	130700	616527515	2955	2955	2955	2955	794
439	20240402	130600	614181245	2955	2955	2955	2955	0
440	20240402	130500	614181245	2955	2955	2955	2955	0
441	20240402	130400	614181245	2955	2955	2955	2955	2
442	20240402	130300	614175335	2955	2955	2955	2955	0
443	20240402	130200	614175335	2955	2955	2955	2955	0
444	20240402	130100	614175335	2955	2955	2955	2955	0
445	20240402	130000	614175335	2955	2955	2955	2955	305
446	20240402	125900	613274060	2950	2950	2950	2950	400
447	20240402	125800	612094060	2950	2950	2950	2950	0
448	20240402	125700	612094060	2950	2950	2950	2950	0
449	20240402	125600	612094060	2950	2950	2950	2950	50
450	20240402	125500	611946560	2955	2955	2955	2955	1500
451	20240402	125400	607514060	2955	2955	2955	2955	0
452	20240402	125300	607514060	2955	2955	2955	2955	0
453	20240402	125200	607514060	2955	2955	2955	2955	0
454	20240402	125100	607514060	2955	2955	2955	2955	169
455	20240402	125000	607014665	2960	2960	2960	2960	6
456	20240402	124900	606996905	2960	2960	2960	2960	30
457	20240402	124800	606908105	2960	2960	2960	2960	0
458	20240402	124700	606908105	2960	2960	2960	2960	300
459	20240402	124600	606020105	2950	2950	2950	2950	1850
460	20240402	124500	600562605	2950	2950	2950	2950	428
461	20240402	124400	599300005	2960	2960	2960	2960	0
462	20240402	124300	599300005	2960	2960	2960	2960	300
463	20240402	124200	598412005	2965	2965	2965	2965	0
464	20240402	124100	598412005	2965	2965	2965	2965	0
465	20240402	124000	598412005	2965	2955	2965	2955	77
466	20240402	123900	598184115	2955	2950	2955	2950	3500
467	20240402	123800	587845145	2945	2945	2945	2945	172
468	20240402	123700	587338605	2950	2950	2950	2950	0
469	20240402	123600	587338605	2950	2950	2950	2950	5
470	20240402	123500	587323855	2945	2945	2945	2945	58
471	20240402	123400	587153045	2940	2940	2940	2940	1
472	20240402	123300	587150105	2945	2945	2945	2945	0
473	20240402	123200	587150105	2945	2940	2945	2940	25
474	20240402	123100	587076585	2945	2945	2945	2945	0
475	20240402	123000	587076585	2945	2945	2945	2945	196
476	20240402	122900	586499365	2945	2945	2945	2945	0
477	20240402	122800	586499365	2945	2945	2945	2945	0
478	20240402	122700	586499365	2945	2945	2945	2945	0
479	20240402	122600	586499365	2945	2945	2945	2945	211
480	20240402	122500	585877970	2950	2950	2950	2950	0
481	20240402	122400	585877970	2950	2950	2950	2950	0
482	20240402	122300	585877970	2950	2945	2950	2945	101
483	20240402	122200	585580520	2945	2945	2945	2945	110
484	20240402	122100	585256570	2945	2945	2945	2945	250
485	20240402	122000	584520320	2945	2955	2955	2945	103
486	20240402	121900	584216955	2955	2955	2955	2955	2
487	20240402	121800	584211045	2950	2945	2950	2945	442
488	20240402	121700	582908595	2945	2945	2945	2945	4
489	20240402	121600	582896815	2945	2945	2945	2945	300
490	20240402	121500	582013315	2945	2945	2945	2945	123
491	20240402	121400	581651080	2950	2950	2950	2950	0
492	20240402	121300	581651080	2950	2950	2950	2950	2
493	20240402	121200	581645180	2945	2940	2945	2940	1791
494	20240402	121100	576379140	2955	2950	2955	2940	2246
495	20240402	121000	569757315	2950	2950	2950	2950	6
496	20240402	120900	569739615	2945	2950	2950	2945	3039
497	20240402	120800	560789510	2950	2950	2950	2950	1060
498	20240402	120700	557662510	2950	2950	2950	2950	5218
499	20240402	120600	542269410	2955	2955	2955	2955	159
500	20240402	120500	541799565	2955	2950	2955	2950	23
501	20240402	120400	541731700	2955	2955	2955	2955	0
502	20240402	120300	541731700	2955	2955	2955	2955	201
503	20240402	120200	541137745	2955	2955	2955	2955	55
504	20240402	120100	540975220	2955	2955	2955	2955	0
505	20240402	120000	540975220	2955	2955	2955	2955	0
506	20240402	115900	540975220	2955	2955	2955	2955	1
507	20240402	115800	540972265	2955	2955	2955	2955	89
508	20240402	115700	540709270	2950	2950	2955	2950	4035
509	20240402	115600	528805945	2950	2955	2960	2950	731
510	20240402	115500	526647835	2955	2955	2955	2955	415
511	20240402	115400	525421510	2960	2960	2960	2960	0
512	20240402	115300	525421510	2960	2950	2960	2950	401
513	20240402	115200	524238550	2955	2965	2965	2955	19
514	20240402	115100	524182375	2955	2955	2955	2955	10
515	20240402	115000	524152825	2965	2965	2965	2960	6
516	20240402	114900	524135045	2960	2960	2960	2960	487
517	20240402	114800	522693525	2960	2960	2960	2960	2
518	20240402	114700	522687605	2950	2950	2950	2950	0
519	20240402	114600	522687605	2950	2960	2960	2950	151
520	20240402	114500	522242145	2950	2950	2950	2950	20
521	20240402	114400	522183145	2960	2960	2960	2960	2
522	20240402	114300	522177225	2950	2950	2950	2950	1
523	20240402	114200	522174275	2955	2955	2955	2955	7
524	20240402	114100	522153590	2960	2960	2960	2960	0
525	20240402	114000	522153590	2960	2950	2960	2950	632
526	20240402	113900	520289090	2960	2960	2960	2960	0
527	20240402	113800	520289090	2960	2960	2960	2960	5
528	20240402	113700	520274290	2960	2955	2960	2955	163
529	20240402	113600	519791820	2960	2960	2960	2960	1
530	20240402	113500	519788860	2955	2960	2960	2955	384
531	20240402	113400	518654130	2955	2955	2955	2955	0
532	20240402	113300	518654130	2955	2955	2955	2955	1
533	20240402	113200	518651175	2955	2955	2955	2955	372
534	20240402	113100	517551915	2950	2950	2950	2950	0
535	20240402	113000	517551915	2950	2950	2950	2950	0
536	20240402	112900	517551915	2950	2950	2950	2950	30
537	20240402	112800	517463415	2955	2955	2955	2955	1727
538	20240402	112700	512360130	2955	2955	2955	2955	4
539	20240402	112600	512348310	2955	2960	2960	2955	614
540	20240402	112500	510532610	2965	2955	2965	2955	818
541	20240402	112400	508115390	2955	2955	2955	2955	0
542	20240402	112300	508115390	2955	2955	2955	2955	4
543	20240402	112200	508103570	2955	2955	2955	2955	2
544	20240402	112100	508097660	2950	2955	2955	2950	51
545	20240402	112000	507947205	2955	2955	2955	2955	31
546	20240402	111900	507855600	2955	2955	2955	2955	12
547	20240402	111800	507820140	2950	2950	2950	2950	2000
548	20240402	111700	501920140	2955	2955	2955	2955	364
549	20240402	111600	500844520	2955	2955	2955	2955	59
550	20240402	111500	500670175	2955	2950	2955	2950	467
551	20240402	111400	499292500	2955	2955	2955	2955	882
552	20240402	111300	496686190	2955	2965	2965	2950	403
553	20240402	111200	495495845	2970	2955	2970	2955	1484
554	20240402	111100	491110610	2970	2970	2970	2970	0
555	20240402	111000	491110610	2970	2970	2970	2970	4
556	20240402	110900	491098730	2970	2965	2970	2965	11
557	20240402	110800	491066110	2960	2960	2970	2955	65
558	20240402	110700	490873630	2960	2960	2960	2960	716
559	20240402	110600	488754270	2960	2960	2960	2960	271
560	20240402	110500	487952110	2960	2960	2960	2960	90
561	20240402	110400	487685710	2960	2960	2960	2960	84
562	20240402	110300	487437070	2965	2965	2965	2965	0
563	20240402	110200	487437070	2965	2965	2965	2965	258
564	20240402	110100	486672100	2965	2955	2965	2950	321
565	20240402	110000	485723955	2965	2955	2965	2955	358
566	20240402	105900	484664245	2955	2965	2965	2955	226
567	20240402	105800	483996125	2965	2960	2965	2960	20
568	20240402	105700	483936875	2965	2965	2965	2965	5
569	20240402	105600	483922050	2965	2965	2965	2965	0
570	20240402	105500	483922050	2965	2960	2965	2950	16
571	20240402	105400	483874645	2960	2960	2960	2960	116
572	20240402	105300	483531285	2955	2955	2955	2955	71
573	20240402	105200	483321480	2965	2955	2965	2955	49
574	20240402	105100	483176635	2965	2965	2965	2965	0
575	20240402	105000	483176635	2965	2955	2965	2955	10
576	20240402	104900	483147035	2950	2955	2955	2950	295
577	20240402	104800	482276285	2955	2955	2955	2955	794
578	20240402	104700	479930015	2960	2975	2975	2955	1425
579	20240402	104600	475706070	2975	2965	2975	2965	740
580	20240402	104500	473511910	2975	2955	2975	2955	113
581	20240402	104400	473177665	2980	2980	2980	2980	0
582	20240402	104300	473177665	2980	2980	2980	2980	0
583	20240402	104200	473177665	2980	2980	2980	2980	0
584	20240402	104100	473177665	2980	2980	2980	2980	5
585	20240402	104000	473162765	2980	2970	2980	2960	406
586	20240402	103900	471959705	2970	2965	2970	2965	210
587	20240402	103800	471337005	2970	2970	2985	2960	420
588	20240402	103700	470091395	2985	2970	2985	2970	840
589	20240402	103600	467596190	2970	2970	2970	2970	0
590	20240402	103500	467596190	2970	2965	2970	2965	158
591	20240402	103400	467127680	2965	2965	2965	2965	20
592	20240402	103300	467068380	2965	2955	2965	2950	2281
593	20240402	103200	460332025	2965	2970	2970	2965	34
594	20240402	103100	460231165	2970	2965	2970	2965	1189
595	20240402	103000	456705765	2965	2955	2965	2955	675
596	20240402	102900	454710530	2955	2955	2955	2955	30
597	20240402	102800	454621880	2955	2950	2955	2950	155
598	20240402	102700	454164355	2950	2955	2955	2950	1511
599	20240402	102600	449705625	2955	2960	2960	2955	1905
600	20240402	102500	444073540	2965	2965	2965	2965	0
601	20240402	102400	444073540	2965	2965	2965	2965	140
602	20240402	102300	443658440	2965	2965	2965	2965	100
603	20240402	102200	443361940	2965	2965	2965	2965	7
604	20240402	102100	443341185	2965	2960	2965	2960	52
605	20240402	102000	443187255	2965	2965	2965	2965	10
606	20240402	101900	443157605	2965	2965	2965	2965	5
607	20240402	101800	443142780	2955	2965	2965	2955	58
608	20240402	101700	442971350	2950	2955	2955	2950	1576
609	20240402	101600	438317810	2960	2965	2965	2960	299
610	20240402	101500	437432745	2970	2970	2970	2970	4
611	20240402	101400	437420865	2970	2965	2970	2955	15619
612	20240402	101300	391236435	2965	2965	2965	2965	0
613	20240402	101200	391236435	2965	2965	2965	2965	0
614	20240402	101100	391236435	2965	2975	2975	2965	570
615	20240402	101000	389545685	2975	2975	2975	2975	527
616	20240402	100900	387977860	2975	2975	2975	2975	0
617	20240402	100800	387977860	2975	2975	2975	2975	100
618	20240402	100700	387680360	2975	2965	2975	2965	107
619	20240402	100600	387362105	2965	2965	2965	2965	0
620	20240402	100500	387362105	2965	2965	2965	2965	20
621	20240402	100400	387302805	2965	2960	2965	2960	56
622	20240402	100300	387136785	2960	2965	2965	2960	2275
623	20240402	100200	380391415	2965	2970	2970	2965	500
624	20240402	100100	378908365	2975	2975	2975	2975	1
625	20240402	100000	378905390	2970	2970	2970	2970	650
626	20240402	095900	376974890	2975	2975	2975	2975	350
627	20240402	095800	375933640	2980	2980	2980	2980	103
628	20240402	095700	375626700	2980	2970	2980	2970	110
629	20240402	095600	375299900	2980	2980	2980	2980	1
630	20240402	095500	375296920	2980	2985	2985	2970	137
631	20240402	095400	374889430	2985	2975	2985	2975	100
632	20240402	095300	374591910	2975	2975	2975	2970	1494
633	20240402	095200	370150070	2985	2985	2985	2985	1
634	20240402	095100	370147085	2975	2980	2980	2975	736
635	20240402	095000	367954305	2980	2980	2980	2980	818
636	20240402	094900	365516665	2975	2975	2975	2975	320
637	20240402	094800	364564665	2980	2980	2980	2980	51
638	20240402	094700	364412685	2980	2970	2980	2970	1160
639	20240402	094600	360967185	2975	2980	2985	2975	2287
640	20240402	094500	354158790	2985	2965	2985	2965	301
641	20240402	094400	353264735	2960	2965	2965	2960	3273
642	20240402	094300	343572660	2965	2965	2965	2965	411
643	20240402	094200	342354045	2960	2965	2965	2960	2200
644	20240402	094100	335841125	2960	2970	2970	2960	4113
645	20240402	094000	323641725	2965	2970	2975	2965	7364
646	20240402	093900	301780945	2975	2995	2995	2970	14694
647	20240402	093800	257978150	2995	2995	2995	2995	88
648	20240402	093700	257714590	3000	3000	3000	3000	460
649	20240402	093600	256334590	3000	3000	3000	3000	4
650	20240402	093500	256322590	2995	2995	2995	2995	134
651	20240402	093400	255921260	2990	2995	2995	2990	1470
652	20240402	093300	251524460	2990	2985	2990	2985	770
653	20240402	093200	249224910	2985	2985	2985	2985	49
654	20240402	093100	249078645	2985	2985	2985	2985	1046
655	20240402	093000	245956335	2990	2990	2990	2990	166
656	20240402	092900	245459995	2990	2990	2990	2990	11
657	20240402	092800	245427105	2985	2985	2985	2985	1035
658	20240402	092700	242337630	2985	2985	2985	2985	370
659	20240402	092600	241233180	2985	2985	2985	2985	571
660	20240402	092500	239528745	2985	2985	2985	2980	3993
661	20240402	092400	227625595	2995	2985	2995	2985	800
662	20240402	092300	225234920	2985	2990	2990	2985	1431
663	20240402	092200	220962125	2990	2990	2990	2985	300
664	20240402	092100	220066075	2990	2995	2995	2990	585
665	20240402	092000	218316830	2995	3000	3000	2985	343
666	20240402	091900	217291690	2985	2985	2990	2985	1765
667	20240402	091800	212020585	2990	2990	2990	2990	2788
668	20240402	091700	203684465	2995	2995	2995	2995	2000
669	20240402	091600	197694465	2995	3000	3000	2995	3190
670	20240402	091500	188126410	3010	3010	3010	3010	1935
671	20240402	091400	182302060	3010	3010	3010	3010	205
672	20240402	091300	181685010	3000	3000	3000	3000	201
673	20240402	091200	181082010	3000	3010	3010	3000	14268
674	20240402	091100	138272385	3015	3015	3015	3015	326
675	20240402	091000	137289495	3015	3015	3015	3015	1588
676	20240402	090900	132501675	3015	3010	3025	3005	1904
677	20240402	090800	126770090	3005	3015	3015	3000	15169
678	20240402	090700	81164150	3020	3025	3025	3020	2761
679	20240402	090600	72822550	3030	3030	3030	3030	320
680	20240402	090500	71852950	3025	3030	3030	3020	1199
681	20240402	090400	68231585	3020	3020	3030	3015	1763
682	20240402	090300	62907310	3015	3035	3035	3015	4721
683	20240402	090200	48623570	3035	3035	3040	3030	1395
684	20240402	090100	44389895	3035	3025	3035	3020	3499
685	20240402	090000	33796130	3025	3040	3040	3025	8783