KissMeData/204020/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201300	384531120	2955	2955	2955	2955	2629
3	20240402	201200	384531120	2955	2955	2955	2955	0
4	20240402	201100	384531120	2955	2955	2955	2955	0
5	20240402	201000	384531120	2955	2955	2955	2955	0
6	20240402	200900	384531120	2955	2955	2955	2955	0
7	20240402	200800	384531120	2955	2955	2955	2955	0
8	20240402	200700	384531120	2955	2955	2955	2955	0
9	20240402	200600	384531120	2955	2955	2955	2955	0
10	20240402	200500	384531120	2955	2955	2955	2955	0
11	20240402	200400	384531120	2955	2955	2955	2955	0
12	20240402	200300	384531120	2955	2955	2955	2955	0
13	20240402	200200	384531120	2955	2955	2955	2955	0
14	20240402	200100	384531120	2955	2955	2955	2955	0
15	20240402	200000	384531120	2955	2955	2955	2955	0
16	20240402	195900	384531120	2955	2955	2955	2955	0
17	20240402	195800	384531120	2955	2955	2955	2955	0
18	20240402	195700	384531120	2955	2955	2955	2955	0
19	20240402	195600	384531120	2955	2955	2955	2955	0
20	20240402	195500	384531120	2955	2955	2955	2955	0
21	20240402	195400	384531120	2955	2955	2955	2955	0
22	20240402	195300	384531120	2955	2955	2955	2955	0
23	20240402	195200	384531120	2955	2955	2955	2955	0
24	20240402	195100	384531120	2955	2955	2955	2955	0
25	20240402	195000	384531120	2955	2955	2955	2955	0
26	20240402	194900	384531120	2955	2955	2955	2955	0
27	20240402	194800	384531120	2955	2955	2955	2955	0
28	20240402	194700	384531120	2955	2955	2955	2955	0
29	20240402	194600	384531120	2955	2955	2955	2955	0
30	20240402	194500	384531120	2955	2955	2955	2955	0
31	20240402	194400	384531120	2955	2955	2955	2955	0
32	20240402	194300	384531120	2955	2955	2955	2955	2629
33	20240402	194200	384531120	2955	2955	2955	2955	0
34	20240402	194100	384531120	2955	2955	2955	2955	0
35	20240402	194000	384531120	2955	2955	2955	2955	0
36	20240402	193900	384531120	2955	2955	2955	2955	0
37	20240402	193800	384531120	2955	2955	2955	2955	0
38	20240402	193700	384531120	2955	2955	2955	2955	0
39	20240402	193600	384531120	2955	2955	2955	2955	0
40	20240402	193500	384531120	2955	2955	2955	2955	0
41	20240402	193400	384531120	2955	2955	2955	2955	0
42	20240402	193300	384531120	2955	2955	2955	2955	0
43	20240402	193200	384531120	2955	2955	2955	2955	0
44	20240402	193100	384531120	2955	2955	2955	2955	0
45	20240402	193000	384531120	2955	2955	2955	2955	0
46	20240402	192900	384531120	2955	2955	2955	2955	0
47	20240402	192800	384531120	2955	2955	2955	2955	0
48	20240402	192700	384531120	2955	2955	2955	2955	0
49	20240402	192600	384531120	2955	2955	2955	2955	0
50	20240402	192500	384531120	2955	2955	2955	2955	0
51	20240402	192400	384531120	2955	2955	2955	2955	0
52	20240402	192300	384531120	2955	2955	2955	2955	0
53	20240402	192200	384531120	2955	2955	2955	2955	0
54	20240402	192100	384531120	2955	2955	2955	2955	0
55	20240402	192000	384531120	2955	2955	2955	2955	0
56	20240402	191900	384531120	2955	2955	2955	2955	0
57	20240402	191800	384531120	2955	2955	2955	2955	0
58	20240402	191700	384531120	2955	2955	2955	2955	0
59	20240402	191600	384531120	2955	2955	2955	2955	0
60	20240402	191500	384531120	2955	2955	2955	2955	0
61	20240402	191400	384531120	2955	2955	2955	2955	0
62	20240402	191300	384531120	2955	2955	2955	2955	2629
63	20240402	191200	384531120	2955	2955	2955	2955	0
64	20240402	191100	384531120	2955	2955	2955	2955	0
65	20240402	191000	384531120	2955	2955	2955	2955	0
66	20240402	190900	384531120	2955	2955	2955	2955	0
67	20240402	190800	384531120	2955	2955	2955	2955	0
68	20240402	190700	384531120	2955	2955	2955	2955	0
69	20240402	190600	384531120	2955	2955	2955	2955	0
70	20240402	190500	384531120	2955	2955	2955	2955	0
71	20240402	190400	384531120	2955	2955	2955	2955	0
72	20240402	190300	384531120	2955	2955	2955	2955	0
73	20240402	190200	384531120	2955	2955	2955	2955	0
74	20240402	190100	384531120	2955	2955	2955	2955	0
75	20240402	190000	384531120	2955	2955	2955	2955	0
76	20240402	185900	384531120	2955	2955	2955	2955	0
77	20240402	185800	384531120	2955	2955	2955	2955	0
78	20240402	185700	384531120	2955	2955	2955	2955	0
79	20240402	185600	384531120	2955	2955	2955	2955	0
80	20240402	185500	384531120	2955	2955	2955	2955	0
81	20240402	185400	384531120	2955	2955	2955	2955	0
82	20240402	185300	384531120	2955	2955	2955	2955	0
83	20240402	185200	384531120	2955	2955	2955	2955	0
84	20240402	185100	384531120	2955	2955	2955	2955	0
85	20240402	185000	384531120	2955	2955	2955	2955	0
86	20240402	184900	384531120	2955	2955	2955	2955	0
87	20240402	184800	384531120	2955	2955	2955	2955	0
88	20240402	184700	384531120	2955	2955	2955	2955	0
89	20240402	184600	384531120	2955	2955	2955	2955	0
90	20240402	184500	384531120	2955	2955	2955	2955	0
91	20240402	184400	384531120	2955	2955	2955	2955	0
92	20240402	184300	384531120	2955	2955	2955	2955	2629
93	20240402	184200	384531120	2955	2955	2955	2955	0
94	20240402	184100	384531120	2955	2955	2955	2955	0
95	20240402	184000	384531120	2955	2955	2955	2955	0
96	20240402	183900	384531120	2955	2955	2955	2955	0
97	20240402	183800	384531120	2955	2955	2955	2955	0
98	20240402	183700	384531120	2955	2955	2955	2955	0
99	20240402	183600	384531120	2955	2955	2955	2955	0
100	20240402	183500	384531120	2955	2955	2955	2955	0
101	20240402	183400	384531120	2955	2955	2955	2955	0
102	20240402	183300	384531120	2955	2955	2955	2955	0
103	20240402	183200	384531120	2955	2955	2955	2955	0
104	20240402	183100	384531120	2955	2955	2955	2955	0
105	20240402	183000	384531120	2955	2955	2955	2955	0
106	20240402	182900	384531120	2955	2955	2955	2955	0
107	20240402	182800	384531120	2955	2955	2955	2955	0
108	20240402	182700	384531120	2955	2955	2955	2955	0
109	20240402	182600	384531120	2955	2955	2955	2955	0
110	20240402	182500	384531120	2955	2955	2955	2955	0
111	20240402	182400	384531120	2955	2955	2955	2955	0
112	20240402	182300	384531120	2955	2955	2955	2955	0
113	20240402	182200	384531120	2955	2955	2955	2955	0
114	20240402	182100	384531120	2955	2955	2955	2955	0
115	20240402	182000	384531120	2955	2955	2955	2955	0
116	20240402	181900	384531120	2955	2955	2955	2955	0
117	20240402	181800	384531120	2955	2955	2955	2955	0
118	20240402	181700	384531120	2955	2955	2955	2955	0
119	20240402	181600	384531120	2955	2955	2955	2955	0
120	20240402	181500	384531120	2955	2955	2955	2955	0
121	20240402	181400	384531120	2955	2955	2955	2955	0
122	20240402	181300	384531120	2955	2955	2955	2955	2629
123	20240402	181200	384531120	2955	2955	2955	2955	0
124	20240402	181100	384531120	2955	2955	2955	2955	0
125	20240402	181000	384531120	2955	2955	2955	2955	0
126	20240402	180900	384531120	2955	2955	2955	2955	0
127	20240402	180800	384531120	2955	2955	2955	2955	0
128	20240402	180700	384531120	2955	2955	2955	2955	0
129	20240402	180600	384531120	2955	2955	2955	2955	0
130	20240402	180500	384531120	2955	2955	2955	2955	0
131	20240402	180400	384531120	2955	2955	2955	2955	0
132	20240402	180300	384531120	2955	2955	2955	2955	0
133	20240402	180200	384531120	2955	2955	2955	2955	0
134	20240402	180100	384531120	2955	2955	2955	2955	0
135	20240402	180000	384531120	2955	2955	2955	2955	0
136	20240402	175900	384531120	2955	2955	2955	2955	0
137	20240402	175800	384531120	2955	2955	2955	2955	0
138	20240402	175700	384531120	2955	2955	2955	2955	0
139	20240402	175600	384531120	2955	2955	2955	2955	0
140	20240402	175500	384531120	2955	2955	2955	2955	0
141	20240402	175400	384531120	2955	2955	2955	2955	0
142	20240402	175300	384531120	2955	2955	2955	2955	0
143	20240402	175200	384531120	2955	2955	2955	2955	0
144	20240402	175100	384531120	2955	2955	2955	2955	0
145	20240402	175000	384531120	2955	2955	2955	2955	0
146	20240402	174900	384531120	2955	2955	2955	2955	0
147	20240402	174800	384531120	2955	2955	2955	2955	0
148	20240402	174700	384531120	2955	2955	2955	2955	0
149	20240402	174600	384531120	2955	2955	2955	2955	0
150	20240402	174500	384531120	2955	2955	2955	2955	0
151	20240402	174400	384531120	2955	2955	2955	2955	0
152	20240402	174300	384531120	2955	2955	2955	2955	2629
153	20240402	174200	384531120	2955	2955	2955	2955	0
154	20240402	174100	384531120	2955	2955	2955	2955	0
155	20240402	174000	384531120	2955	2955	2955	2955	0
156	20240402	173900	384531120	2955	2955	2955	2955	0
157	20240402	173800	384531120	2955	2955	2955	2955	0
158	20240402	173700	384531120	2955	2955	2955	2955	0
159	20240402	173600	384531120	2955	2955	2955	2955	0
160	20240402	173500	384531120	2955	2955	2955	2955	0
161	20240402	173400	384531120	2955	2955	2955	2955	0
162	20240402	173300	384531120	2955	2955	2955	2955	0
163	20240402	173200	384531120	2955	2955	2955	2955	0
164	20240402	173100	384531120	2955	2955	2955	2955	0
165	20240402	173000	384531120	2955	2955	2955	2955	0
166	20240402	172900	384531120	2955	2955	2955	2955	0
167	20240402	172800	384531120	2955	2955	2955	2955	0
168	20240402	172700	384531120	2955	2955	2955	2955	0
169	20240402	172600	384531120	2955	2955	2955	2955	0
170	20240402	172500	384531120	2955	2955	2955	2955	0
171	20240402	172400	384531120	2955	2955	2955	2955	0
172	20240402	172300	384531120	2955	2955	2955	2955	0
173	20240402	172200	384531120	2955	2955	2955	2955	0
174	20240402	172100	384531120	2955	2955	2955	2955	0
175	20240402	172000	384531120	2955	2955	2955	2955	0
176	20240402	171900	384531120	2955	2955	2955	2955	0
177	20240402	171800	384531120	2955	2955	2955	2955	0
178	20240402	171700	384531120	2955	2955	2955	2955	0
179	20240402	171600	384531120	2955	2955	2955	2955	0
180	20240402	171500	384531120	2955	2955	2955	2955	0
181	20240402	171400	384531120	2955	2955	2955	2955	0
182	20240402	171300	384531120	2955	2955	2955	2955	2629
183	20240402	171200	384531120	2955	2955	2955	2955	0
184	20240402	171100	384531120	2955	2955	2955	2955	0
185	20240402	171000	384531120	2955	2955	2955	2955	0
186	20240402	170900	384531120	2955	2955	2955	2955	0
187	20240402	170800	384531120	2955	2955	2955	2955	0
188	20240402	170700	384531120	2955	2955	2955	2955	0
189	20240402	170600	384531120	2955	2955	2955	2955	0
190	20240402	170500	384531120	2955	2955	2955	2955	0
191	20240402	170400	384531120	2955	2955	2955	2955	0
192	20240402	170300	384531120	2955	2955	2955	2955	0
193	20240402	170200	384531120	2955	2955	2955	2955	0
194	20240402	170100	384531120	2955	2955	2955	2955	0
195	20240402	170000	384531120	2955	2955	2955	2955	0
196	20240402	165900	384531120	2955	2955	2955	2955	0
197	20240402	165800	384531120	2955	2955	2955	2955	0
198	20240402	165700	384531120	2955	2955	2955	2955	0
199	20240402	165600	384531120	2955	2955	2955	2955	0
200	20240402	165500	384531120	2955	2955	2955	2955	0
201	20240402	165400	384531120	2955	2955	2955	2955	0
202	20240402	165300	384531120	2955	2955	2955	2955	0
203	20240402	165200	384531120	2955	2955	2955	2955	0
204	20240402	165100	384531120	2955	2955	2955	2955	0
205	20240402	165000	384531120	2955	2955	2955	2955	0
206	20240402	164900	384531120	2955	2955	2955	2955	0
207	20240402	164800	384531120	2955	2955	2955	2955	0
208	20240402	164700	384531120	2955	2955	2955	2955	0
209	20240402	164600	384531120	2955	2955	2955	2955	0
210	20240402	164500	384531120	2955	2955	2955	2955	0
211	20240402	164400	384531120	2955	2955	2955	2955	0
212	20240402	164300	384531120	2955	2955	2955	2955	2629
213	20240402	164200	384531120	2955	2955	2955	2955	0
214	20240402	164100	384531120	2955	2955	2955	2955	0
215	20240402	164000	384531120	2955	2955	2955	2955	0
216	20240402	163900	384531120	2955	2955	2955	2955	0
217	20240402	163800	384531120	2955	2955	2955	2955	0
218	20240402	163700	384531120	2955	2955	2955	2955	0
219	20240402	163600	384531120	2955	2955	2955	2955	0
220	20240402	163500	384531120	2955	2955	2955	2955	0
221	20240402	163400	384531120	2955	2955	2955	2955	0
222	20240402	163300	384531120	2955	2955	2955	2955	0
223	20240402	163200	384531120	2955	2955	2955	2955	0
224	20240402	163100	384531120	2955	2955	2955	2955	0
225	20240402	163000	384531120	2955	2955	2955	2955	0
226	20240402	162900	384531120	2955	2955	2955	2955	0
227	20240402	162800	384531120	2955	2955	2955	2955	0
228	20240402	162700	384531120	2955	2955	2955	2955	0
229	20240402	162600	384531120	2955	2955	2955	2955	0
230	20240402	162500	384531120	2955	2955	2955	2955	0
231	20240402	162400	384531120	2955	2955	2955	2955	0
232	20240402	162300	384531120	2955	2955	2955	2955	0
233	20240402	162200	384531120	2955	2955	2955	2955	0
234	20240402	162100	384531120	2955	2955	2955	2955	0
235	20240402	162000	384531120	2955	2955	2955	2955	0
236	20240402	161900	384531120	2955	2955	2955	2955	0
237	20240402	161800	384531120	2955	2955	2955	2955	0
238	20240402	161700	384531120	2955	2955	2955	2955	0
239	20240402	161600	384531120	2955	2955	2955	2955	0
240	20240402	161500	384531120	2955	2955	2955	2955	0
241	20240402	161400	384531120	2955	2955	2955	2955	0
242	20240402	161300	384531120	2955	2955	2955	2955	2629
243	20240402	161200	384531120	2955	2955	2955	2955	0
244	20240402	161100	384531120	2955	2955	2955	2955	0
245	20240402	161000	384531120	2955	2955	2955	2955	0
246	20240402	160900	384531120	2955	2955	2955	2955	0
247	20240402	160800	384531120	2955	2955	2955	2955	0
248	20240402	160700	384531120	2955	2955	2955	2955	0
249	20240402	160600	384531120	2955	2955	2955	2955	0
250	20240402	160500	384531120	2955	2955	2955	2955	0
251	20240402	160400	384531120	2955	2955	2955	2955	0
252	20240402	160300	384531120	2955	2955	2955	2955	0
253	20240402	160200	384531120	2955	2955	2955	2955	0
254	20240402	160100	384531120	2955	2955	2955	2955	0
255	20240402	160000	384531120	2955	2955	2955	2955	0
256	20240402	155900	384531120	2955	2955	2955	2955	0
257	20240402	155800	384531120	2955	2955	2955	2955	0
258	20240402	155700	384531120	2955	2955	2955	2955	0
259	20240402	155600	384531120	2955	2955	2955	2955	0
260	20240402	155500	384531120	2955	2955	2955	2955	0
261	20240402	155400	384531120	2955	2955	2955	2955	0
262	20240402	155300	384531120	2955	2955	2955	2955	0
263	20240402	155200	384531120	2955	2955	2955	2955	0
264	20240402	155100	384531120	2955	2955	2955	2955	0
265	20240402	155000	384531120	2955	2955	2955	2955	0
266	20240402	154900	384531120	2955	2955	2955	2955	0
267	20240402	154800	384531120	2955	2955	2955	2955	0
268	20240402	154700	384531120	2955	2955	2955	2955	0
269	20240402	154600	384531120	2955	2955	2955	2955	0
270	20240402	154500	384531120	2955	2955	2955	2955	0
271	20240402	154400	384531120	2955	2955	2955	2955	0
272	20240402	154300	384531120	2955	2955	2955	2955	2629
273	20240402	154200	384531120	2955	2955	2955	2955	0
274	20240402	154100	384531120	2955	2955	2955	2955	0
275	20240402	154000	384531120	2955	2955	2955	2955	0
276	20240402	153900	384531120	2955	2955	2955	2955	0
277	20240402	153800	384531120	2955	2955	2955	2955	0
278	20240402	153700	384531120	2955	2955	2955	2955	0
279	20240402	153600	384531120	2955	2955	2955	2955	0
280	20240402	153500	384531120	2955	2955	2955	2955	0
281	20240402	153400	384531120	2955	2955	2955	2955	0
282	20240402	153300	384531120	2955	2955	2955	2955	0
283	20240402	153200	384531120	2955	2955	2955	2955	0
284	20240402	153100	384531120	2955	2955	2955	2955	0
285	20240402	153000	384531120	2955	2955	2955	2955	2629
286	20240402	152900	376762425	2960	2960	2960	2960	0
287	20240402	152800	376762425	2960	2960	2960	2960	0
288	20240402	152700	376762425	2960	2960	2960	2960	0
289	20240402	152600	376762425	2960	2960	2960	2960	0
290	20240402	152500	376762425	2960	2960	2960	2960	0
291	20240402	152400	376762425	2960	2960	2960	2960	0
292	20240402	152300	376762425	2960	2960	2960	2960	0
293	20240402	152200	376762425	2960	2960	2960	2960	0
294	20240402	152100	376762425	2960	2960	2960	2960	0
295	20240402	152000	376762425	2960	2960	2960	2960	0
296	20240402	151900	376762425	2960	2965	2965	2960	3656
297	20240402	151800	365940345	2965	2965	2965	2965	13
298	20240402	151700	365901800	2965	2965	2965	2965	135
299	20240402	151600	365501525	2965	2965	2965	2965	60
300	20240402	151500	365323625	2965	2965	2965	2965	0
301	20240402	151400	365323625	2965	2965	2965	2965	7
302	20240402	151300	365302870	2965	2965	2965	2965	0
303	20240402	151200	365302870	2965	2965	2965	2965	49
304	20240402	151100	365157585	2970	2970	2970	2970	9
305	20240402	151000	365130855	2985	2985	2985	2985	50
306	20240402	150900	364981605	2965	2965	2965	2965	0
307	20240402	150800	364981605	2965	2965	2965	2965	11
308	20240402	150700	364948990	2985	2985	2985	2985	0
309	20240402	150600	364948990	2985	2985	2985	2985	30
310	20240402	150500	364859440	2965	2965	2965	2965	170
311	20240402	150400	364355390	2965	2965	2965	2965	0
312	20240402	150300	364355390	2965	2965	2965	2965	0
313	20240402	150200	364355390	2965	2965	2965	2965	0
314	20240402	150100	364355390	2965	2965	2965	2965	0
315	20240402	150000	364355390	2965	2965	2965	2965	331
316	20240402	145900	363373975	2965	2965	2965	2965	0
317	20240402	145800	363373975	2965	2965	2965	2965	0
318	20240402	145700	363373975	2965	2965	2965	2965	0
319	20240402	145600	363373975	2965	2965	2965	2965	0
320	20240402	145500	363373975	2965	2965	2965	2965	598
321	20240402	145400	361600905	2960	2960	2960	2960	881
322	20240402	145300	358993145	2965	2965	2965	2965	26
323	20240402	145200	358916055	2965	2960	2965	2960	546
324	20240402	145100	357299665	2960	2960	2960	2960	0
325	20240402	145000	357299665	2960	2960	2960	2960	21
326	20240402	144900	357237505	2960	2960	2960	2960	0
327	20240402	144800	357237505	2960	2960	2960	2960	0
328	20240402	144700	357237505	2960	2960	2960	2960	0
329	20240402	144600	357237505	2960	2960	2960	2960	0
330	20240402	144500	357237505	2960	2960	2960	2960	0
331	20240402	144400	357237505	2960	2960	2960	2960	163
332	20240402	144300	356755025	2985	2985	2985	2985	1
333	20240402	144200	356752040	2985	2980	2985	2980	1128
334	20240402	144100	353390520	2965	2965	2965	2965	21
335	20240402	144000	353328255	2980	2975	2980	2975	50
336	20240402	143900	353179385	2975	2975	2975	2975	0
337	20240402	143800	353179385	2975	2975	2975	2975	75
338	20240402	143700	352956260	2965	2965	2965	2965	44
339	20240402	143600	352825800	2965	2965	2965	2965	0
340	20240402	143500	352825800	2965	2965	2965	2965	5351
341	20240402	143400	336960085	2965	2965	2965	2965	17
342	20240402	143300	336909680	2960	2960	2960	2960	947
343	20240402	143200	334106560	2960	2960	2960	2960	21
344	20240402	143100	334044400	2965	2960	2965	2960	404
345	20240402	143000	332846925	2965	2965	2965	2965	168
346	20240402	142900	332348805	2960	2960	2960	2960	223
347	20240402	142800	331688725	2960	2960	2960	2960	0
348	20240402	142700	331688725	2960	2960	2960	2960	0
349	20240402	142600	331688725	2960	2960	2960	2960	0
350	20240402	142500	331688725	2960	2960	2960	2960	0
351	20240402	142400	331688725	2960	2960	2960	2960	0
352	20240402	142300	331688725	2960	2960	2965	2960	153
353	20240402	142200	331235685	2965	2965	2965	2965	0
354	20240402	142100	331235685	2965	2965	2965	2960	2454
355	20240402	142000	323959775	2965	2965	2965	2965	50
356	20240402	141900	323811525	2965	2965	2965	2965	0
357	20240402	141800	323811525	2965	2960	2965	2960	293
358	20240402	141700	322943630	2965	2965	2965	2965	0
359	20240402	141600	322943630	2965	2965	2965	2965	2
360	20240402	141500	322937700	2965	2965	2965	2965	17
361	20240402	141400	322887295	2960	2960	2960	2960	189
362	20240402	141300	322327855	2965	2965	2965	2965	53
363	20240402	141200	322170710	2965	2960	2965	2960	64
364	20240402	141100	321981240	2960	2965	2965	2960	156
365	20240402	141000	321518915	2965	2965	2965	2965	3405
366	20240402	140900	311423090	2960	2960	2960	2960	0
367	20240402	140800	311423090	2960	2965	2965	2960	139
368	20240402	140700	311011435	2960	2960	2960	2960	0
369	20240402	140600	311011435	2960	2960	2960	2960	0
370	20240402	140500	311011435	2960	2960	2960	2960	21
371	20240402	140400	310949275	2965	2965	2965	2965	0
372	20240402	140300	310949275	2965	2965	2965	2965	1016
373	20240402	140200	307936835	2970	2970	2970	2970	0
374	20240402	140100	307936835	2970	2970	2970	2970	1534
375	20240402	140000	303380855	2965	2965	2965	2965	0
376	20240402	135900	303380855	2965	2965	2965	2965	1398
377	20240402	135800	299235785	2970	2970	2970	2970	0
378	20240402	135700	299235785	2970	2970	2970	2970	200
379	20240402	135600	298641785	2965	2970	2970	2965	2680
380	20240402	135500	290682290	2965	2965	2965	2965	297
381	20240402	135400	289801685	2970	2970	2970	2970	0
382	20240402	135300	289801685	2970	2970	2970	2970	5
383	20240402	135200	289786835	2965	2965	2965	2965	0
384	20240402	135100	289786835	2965	2965	2965	2965	0
385	20240402	135000	289786835	2965	2965	2965	2965	89
386	20240402	134900	289522950	2970	2970	2970	2970	50
387	20240402	134800	289374450	2965	2965	2965	2965	21
388	20240402	134700	289312185	2970	2970	2970	2970	0
389	20240402	134600	289312185	2970	2970	2970	2970	0
390	20240402	134500	289312185	2970	2970	2970	2970	1000
391	20240402	134400	286342185	2965	2965	2965	2965	117
392	20240402	134300	285995280	2970	2970	2970	2970	0
393	20240402	134200	285995280	2970	2970	2970	2970	0
394	20240402	134100	285995280	2970	2970	2970	2970	123
395	20240402	134000	285629970	2960	2960	2960	2960	1
396	20240402	133900	285627010	2960	2960	2960	2960	21
397	20240402	133800	285564850	2960	2960	2960	2960	0
398	20240402	133700	285564850	2960	2970	2970	2960	81
399	20240402	133600	285325070	2970	2970	2970	2970	0
400	20240402	133500	285325070	2970	2970	2970	2970	0
401	20240402	133400	285325070	2970	2970	2970	2970	3
402	20240402	133300	285316160	2960	2960	2960	2960	191
403	20240402	133200	284750800	2970	2965	2970	2965	950
404	20240402	133100	281933990	2965	2975	2975	2965	102
405	20240402	133000	281631540	2965	2970	2970	2965	22
406	20240402	132900	281566305	2975	2975	2975	2975	0
407	20240402	132800	281566305	2975	2965	2975	2965	58
408	20240402	132700	281394315	2975	2975	2975	2975	0
409	20240402	132600	281394315	2975	2975	2975	2975	3
410	20240402	132500	281385390	2975	2975	2975	2975	0
411	20240402	132400	281385390	2975	2975	2975	2975	0
412	20240402	132300	281385390	2975	2975	2975	2965	36
413	20240402	132200	281278620	2970	2970	2970	2970	0
414	20240402	132100	281278620	2970	2965	2970	2965	25
415	20240402	132000	281204475	2975	2970	2975	2970	351
416	20240402	131900	280161900	2975	2975	2975	2975	0
417	20240402	131800	280161900	2975	2975	2975	2975	0
418	20240402	131700	280161900	2975	2970	2975	2970	55
419	20240402	131600	279998530	2965	2965	2965	2965	82
420	20240402	131500	279755400	2975	2975	2975	2975	212
421	20240402	131400	279124700	2975	2970	2975	2970	7
422	20240402	131300	279103900	2965	2965	2965	2965	0
423	20240402	131200	279103900	2965	2975	2975	2965	3938
424	20240402	131100	267408655	2980	2980	2980	2980	3
425	20240402	131000	267399715	2980	2980	2980	2980	0
426	20240402	130900	267399715	2980	2975	2980	2975	1241
427	20240402	130800	263707730	2980	2980	2980	2980	2
428	20240402	130700	263701770	2980	2980	2980	2980	0
429	20240402	130600	263701770	2980	2980	2980	2980	2
430	20240402	130500	263695810	2980	2980	2980	2980	25
431	20240402	130400	263621310	2980	2980	2980	2980	141
432	20240402	130300	263201130	2975	2975	2975	2975	126
433	20240402	130200	262826280	2980	2980	2980	2980	2
434	20240402	130100	262820320	2980	2980	2980	2980	169
435	20240402	130000	262316700	2975	2980	2980	2975	6
436	20240402	125900	262298825	2985	2970	2985	2970	292
437	20240402	125800	261430805	2985	2985	2985	2985	2
438	20240402	125700	261424835	2985	2985	2985	2985	0
439	20240402	125600	261424835	2985	2985	2985	2985	2
440	20240402	125500	261418865	2985	2975	2985	2975	1201
441	20240402	125400	257845870	2985	2985	2985	2985	0
442	20240402	125300	257845870	2985	2985	2985	2985	4
443	20240402	125200	257833930	2985	2985	2985	2980	124
444	20240402	125100	257463920	2985	2985	2985	2985	0
445	20240402	125000	257463920	2985	2985	2985	2985	4
446	20240402	124900	257451980	2985	2985	2985	2985	0
447	20240402	124800	257451980	2985	2985	2985	2985	0
448	20240402	124700	257451980	2985	2985	2985	2985	2
449	20240402	124600	257446010	2985	2975	2985	2975	423
450	20240402	124500	256187565	2980	2980	2980	2980	405
451	20240402	124400	254980665	2985	2985	2985	2985	12
452	20240402	124300	254944845	2985	2985	2985	2985	2
453	20240402	124200	254938875	2985	2985	2985	2985	2
454	20240402	124100	254932905	2985	2985	2985	2985	0
455	20240402	124000	254932905	2985	2985	2985	2985	2
456	20240402	123900	254926935	2985	2985	2985	2985	2
457	20240402	123800	254920965	2985	2985	2985	2985	0
458	20240402	123700	254920965	2985	2980	2985	2980	23
459	20240402	123600	254852415	2985	2985	2985	2985	2
460	20240402	123500	254846445	2980	2980	2980	2980	0
461	20240402	123400	254846445	2980	2985	2985	2980	165
462	20240402	123300	254354710	2985	2985	2985	2985	12
463	20240402	123200	254318890	2985	2985	2985	2985	10
464	20240402	123100	254289040	2985	2985	2985	2985	11
465	20240402	123000	254256205	2985	2985	2985	2985	180
466	20240402	122900	253718905	2985	2985	2985	2985	0
467	20240402	122800	253718905	2985	2985	2985	2980	26
468	20240402	122700	253641400	2985	2985	2985	2985	124
469	20240402	122600	253271260	2985	2985	2985	2985	0
470	20240402	122500	253271260	2985	2985	2985	2985	4
471	20240402	122400	253259320	2985	2985	2985	2985	0
472	20240402	122300	253259320	2985	2985	2985	2985	0
473	20240402	122200	253259320	2985	2985	2985	2980	40
474	20240402	122100	253140100	2980	2975	2980	2975	662
475	20240402	122000	251169560	2980	2980	2980	2980	2
476	20240402	121900	251163600	2980	2980	2980	2975	86
477	20240402	121800	250907430	2980	2980	2980	2980	90
478	20240402	121700	250639230	2980	2980	2980	2980	92
479	20240402	121600	250365070	2980	2980	2980	2980	34
480	20240402	121500	250263750	2980	2980	2980	2980	0
481	20240402	121400	250263750	2980	2980	2980	2980	2
482	20240402	121300	250257790	2975	2980	2980	2975	81
483	20240402	121200	250016805	2980	2980	2980	2980	0
484	20240402	121100	250016805	2980	2975	2980	2975	63
485	20240402	121000	249829240	2975	2980	2980	2975	24
486	20240402	120900	249757830	2975	2980	2980	2975	395
487	20240402	120800	248582695	2980	2980	2980	2980	0
488	20240402	120700	248582695	2980	2980	2980	2980	0
489	20240402	120600	248582695	2980	2980	2980	2980	60
490	20240402	120500	248403895	2980	2980	2980	2980	0
491	20240402	120400	248403895	2980	2980	2980	2980	0
492	20240402	120300	248403895	2980	2980	2980	2980	4
493	20240402	120200	248391975	2975	2975	2975	2975	16
494	20240402	120100	248344375	2975	2975	2975	2975	22
495	20240402	120000	248278925	2980	2980	2980	2980	9
496	20240402	115900	248252105	2975	2975	2975	2975	15
497	20240402	115800	248207480	2980	2980	2980	2980	2
498	20240402	115700	248201520	2980	2980	2980	2980	2
499	20240402	115600	248195560	2980	2980	2980	2980	0
500	20240402	115500	248195560	2980	2975	2980	2975	14
501	20240402	115400	248153900	2980	2980	2980	2980	2
502	20240402	115300	248147940	2975	2975	2975	2975	22
503	20240402	115200	248082490	2980	2980	2980	2980	8
504	20240402	115100	248058650	2980	2980	2980	2980	2
505	20240402	115000	248052690	2980	2980	2980	2980	1127
506	20240402	114900	244694230	2980	2980	2980	2980	0
507	20240402	114800	244694230	2980	2975	2980	2975	2578
508	20240402	114700	237024670	2975	2975	2975	2975	0
509	20240402	114600	237024670	2975	2975	2975	2975	113
510	20240402	114500	236688495	2975	2980	2980	2975	208
511	20240402	114400	236069685	2975	2975	2975	2975	22
512	20240402	114300	236004235	2985	2985	2985	2985	0
513	20240402	114200	236004235	2985	2985	2985	2985	2
514	20240402	114100	235998265	2975	2975	2975	2975	85
515	20240402	114000	235745390	2985	2985	2985	2985	11
516	20240402	113900	235712555	2985	2985	2985	2985	3
517	20240402	113800	235703600	2985	2985	2985	2985	0
518	20240402	113700	235703600	2985	2985	2985	2985	0
519	20240402	113600	235703600	2985	2985	2985	2985	2
520	20240402	113500	235697630	2975	2975	2975	2975	22
521	20240402	113400	235632180	2975	2975	2975	2975	32
522	20240402	113300	235536980	2985	2985	2985	2985	2
523	20240402	113200	235531010	2985	2985	2985	2985	0
524	20240402	113100	235531010	2985	2985	2985	2985	0
525	20240402	113000	235531010	2985	2985	2985	2985	3
526	20240402	112900	235522055	2970	2970	2970	2970	0
527	20240402	112800	235522055	2970	2970	2970	2970	0
528	20240402	112700	235522055	2970	2970	2970	2970	0
529	20240402	112600	235522055	2970	2975	2975	2970	574
530	20240402	112500	233814825	2980	2980	2980	2980	1
531	20240402	112400	233811845	2970	2970	2970	2970	0
532	20240402	112300	233811845	2970	2970	2970	2970	0
533	20240402	112200	233811845	2970	2970	2970	2970	0
534	20240402	112100	233811845	2970	2970	2970	2970	0
535	20240402	112000	233811845	2970	2970	2970	2970	0
536	20240402	111900	233811845	2970	2970	2970	2970	0
537	20240402	111800	233811845	2970	2970	2970	2970	0
538	20240402	111700	233811845	2970	2970	2970	2970	22
539	20240402	111600	233746505	2985	2985	2985	2985	0
540	20240402	111500	233746505	2985	2985	2985	2985	10
541	20240402	111400	233716655	2985	2985	2985	2985	0
542	20240402	111300	233716655	2985	2985	2985	2985	129
543	20240402	111200	233331590	2975	2975	2975	2975	1680
544	20240402	111100	228333590	2975	2975	2975	2975	68
545	20240402	111000	228131290	2975	2975	2975	2975	0
546	20240402	110900	228131290	2975	2975	2975	2975	0
547	20240402	110800	228131290	2975	2975	2975	2975	22
548	20240402	110700	228065840	2975	2975	2975	2975	0
549	20240402	110600	228065840	2975	2975	2975	2975	0
550	20240402	110500	228065840	2975	2975	2975	2975	0
551	20240402	110400	228065840	2975	2975	2975	2975	417
552	20240402	110300	226825265	2975	2980	2980	2975	715
553	20240402	110200	224697725	2980	2980	2980	2980	178
554	20240402	110100	224167285	2980	2980	2980	2980	108
555	20240402	110000	223845445	2980	2980	2980	2980	22
556	20240402	105900	223779885	2995	2995	2995	2995	0
557	20240402	105800	223779885	2995	2995	2995	2995	2
558	20240402	105700	223773895	2980	2980	2980	2980	0
559	20240402	105600	223773895	2980	2980	2980	2980	0
560	20240402	105500	223773895	2980	2980	2980	2980	40
561	20240402	105400	223654695	2980	2980	2980	2980	15
562	20240402	105300	223609995	2980	2980	2980	2980	9
563	20240402	105200	223583175	2975	2975	2975	2975	0
564	20240402	105100	223583175	2975	2975	2975	2975	22
565	20240402	105000	223517725	2975	2975	2975	2975	71
566	20240402	104900	223306500	2995	2995	2995	2995	3
567	20240402	104800	223297515	2995	2995	2995	2995	1
568	20240402	104700	223294520	2995	2980	3000	2980	10136
569	20240402	104600	192962775	2965	2965	2965	2965	0
570	20240402	104500	192962775	2965	2965	2965	2965	0
571	20240402	104400	192962775	2965	2970	2970	2965	4
572	20240402	104300	192950900	2965	2965	2965	2965	0
573	20240402	104200	192950900	2965	2965	2965	2965	22
574	20240402	104100	192885670	2960	2960	2960	2960	0
575	20240402	104000	192885670	2960	2960	2960	2960	68
576	20240402	103900	192684390	2985	2980	2985	2965	10832
577	20240402	103800	160492310	2980	2980	2980	2980	80
578	20240402	103700	160253910	2980	2985	2985	2980	67
579	20240402	103600	160054230	2980	2980	2985	2980	339
580	20240402	103500	159043380	2980	2980	2980	2980	0
581	20240402	103400	159043380	2980	2980	2980	2980	0
582	20240402	103300	159043380	2980	2980	2980	2980	22
583	20240402	103200	158977820	2985	2985	2985	2985	95
584	20240402	103100	158694245	2985	2985	2985	2985	12
585	20240402	103000	158658425	2990	2990	2990	2990	0
586	20240402	102900	158658425	2990	2990	2990	2990	0
587	20240402	102800	158658425	2990	2990	2990	2990	0
588	20240402	102700	158658425	2990	2990	2990	2990	0
589	20240402	102600	158658425	2990	2990	2990	2990	0
590	20240402	102500	158658425	2990	2990	2990	2990	0
591	20240402	102400	158658425	2990	2980	2990	2980	4954
592	20240402	102300	143855635	2980	2980	2980	2980	0
593	20240402	102200	143855635	2980	2980	2980	2980	25
594	20240402	102100	143781135	2980	2980	2980	2980	8
595	20240402	102000	143757295	2980	2980	2980	2980	35
596	20240402	101900	143652995	2980	2980	2980	2980	0
597	20240402	101800	143652995	2980	2980	2980	2980	1
598	20240402	101700	143650015	2975	2975	2975	2975	0
599	20240402	101600	143650015	2975	2975	2975	2975	0
600	20240402	101500	143650015	2975	2975	2975	2975	22
601	20240402	101400	143584565	2975	2975	2975	2975	0
602	20240402	101300	143584565	2975	2975	2975	2975	27
603	20240402	101200	143504240	2980	2980	2980	2980	55
604	20240402	101100	143340340	2980	2980	2980	2980	0
605	20240402	101000	143340340	2980	2980	2980	2980	0
606	20240402	100900	143340340	2980	2980	2985	2980	508
607	20240402	100800	141826495	2980	2980	2980	2980	0
608	20240402	100700	141826495	2980	2980	2980	2980	0
609	20240402	100600	141826495	2980	2980	2980	2980	22
610	20240402	100500	141760935	2980	2980	2980	2980	791
611	20240402	100400	139403755	2985	2985	2985	2985	0
612	20240402	100300	139403755	2985	2985	2985	2985	328
613	20240402	100200	138424675	2990	2990	2990	2990	0
614	20240402	100100	138424675	2990	2990	2990	2990	0
615	20240402	100000	138424675	2990	2990	2990	2990	0
616	20240402	095900	138424675	2990	2985	2990	2985	134
617	20240402	095800	138024670	2980	2980	2980	2980	22
618	20240402	095700	137959110	2985	2980	2985	2980	5429
619	20240402	095600	121768250	2980	2980	2980	2980	329
620	20240402	095500	120787830	2980	2980	2980	2975	225
621	20240402	095400	120117445	2980	2980	2980	2980	48
622	20240402	095300	119974405	2975	2975	2975	2975	35
623	20240402	095200	119870280	2975	2980	2980	2975	124
624	20240402	095100	119501150	2975	2975	2975	2975	138
625	20240402	095000	119090600	2980	2975	2980	2975	74
626	20240402	094900	118870195	2975	2975	2980	2975	61
627	20240402	094800	118688705	2980	2980	2980	2975	761
628	20240402	094700	116421325	2980	2980	2980	2975	114
629	20240402	094600	116081615	2980	2980	2980	2980	0
630	20240402	094500	116081615	2980	2980	2980	2975	66
631	20240402	094400	115885050	2980	2980	2980	2980	0
632	20240402	094300	115885050	2980	2980	2980	2980	100
633	20240402	094200	115587050	2975	2980	2980	2975	93
634	20240402	094100	115310325	2975	2975	2975	2975	0
635	20240402	094000	115310325	2975	2980	2980	2975	1398
636	20240402	093900	111151010	2980	2975	2980	2975	32
637	20240402	093800	111055805	2980	2980	2980	2980	1140
638	20240402	093700	107658605	2980	2980	2980	2980	99
639	20240402	093600	107363585	2980	2980	2980	2980	37
640	20240402	093500	107253325	2980	2975	2980	2975	25
641	20240402	093400	107178945	2980	2980	2980	2980	101
642	20240402	093300	106877965	2975	2975	2975	2975	67
643	20240402	093200	106678640	2975	2975	2975	2975	0
644	20240402	093100	106678640	2975	2975	2975	2975	22
645	20240402	093000	106613190	2975	2975	2975	2975	23
646	20240402	092900	106544765	2970	2970	2970	2970	0
647	20240402	092800	106544765	2970	2975	2975	2970	798
648	20240402	092700	104171560	2980	2980	2980	2980	0
649	20240402	092600	104171560	2980	2980	2980	2980	0
650	20240402	092500	104171560	2980	2970	2980	2970	25
651	20240402	092400	104097300	2980	2980	2980	2980	1
652	20240402	092300	104094320	2980	2980	2980	2980	50
653	20240402	092200	103945320	2970	2970	2980	2970	181
654	20240402	092100	103406510	2970	2975	2975	2970	7758
655	20240402	092000	80349010	2975	2975	2975	2975	23
656	20240402	091900	80280585	2975	2975	2975	2975	95
657	20240402	091800	79997960	2980	2980	2980	2980	0
658	20240402	091700	79997960	2980	2980	2980	2980	1677
659	20240402	091600	75000500	2980	2980	2980	2980	379
660	20240402	091500	73871080	2980	2975	2980	2970	121
661	20240402	091400	73511230	2980	2990	2990	2975	5669
662	20240402	091300	56604335	2985	2995	2995	2985	83
663	20240402	091200	56356110	2995	2995	2995	2995	1
664	20240402	091100	56353115	2995	3000	3000	2990	2262
665	20240402	091000	49576400	2990	2995	3000	2990	1073
666	20240402	090900	46362630	2995	2995	3000	2990	771
667	20240402	090800	44053330	2995	2995	2995	2995	151
668	20240402	090700	43601085	3000	3005	3005	2995	10193
669	20240402	090600	13024995	3005	3005	3005	3005	0
670	20240402	090500	13024995	3005	3010	3010	3000	1728
671	20240402	090400	7834950	3015	3020	3020	3015	121
672	20240402	090300	7469580	3020	3020	3020	3020	1
673	20240402	090200	7466560	3020	3010	3020	3000	678
674	20240402	090100	5432230	3020	3020	3020	3020	35
675	20240402	090000	5326530	3010	3020	3020	3010	1765