KissMeData/002200/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183500	121272830	2910	2910	2910	2910	1955
3	20240402	183400	121272830	2910	2910	2910	2910	0
4	20240402	183300	121272830	2910	2910	2910	2910	0
5	20240402	183200	121272830	2910	2910	2910	2910	0
6	20240402	183100	121272830	2910	2910	2910	2910	0
7	20240402	183000	121272830	2910	2910	2910	2910	0
8	20240402	182900	121272830	2910	2910	2910	2910	0
9	20240402	182800	121272830	2910	2910	2910	2910	0
10	20240402	182700	121272830	2910	2910	2910	2910	0
11	20240402	182600	121272830	2910	2910	2910	2910	0
12	20240402	182500	121272830	2910	2910	2910	2910	0
13	20240402	182400	121272830	2910	2910	2910	2910	0
14	20240402	182300	121272830	2910	2910	2910	2910	0
15	20240402	182200	121272830	2910	2910	2910	2910	0
16	20240402	182100	121272830	2910	2910	2910	2910	0
17	20240402	182000	121272830	2910	2910	2910	2910	0
18	20240402	181900	121272830	2910	2910	2910	2910	0
19	20240402	181800	121272830	2910	2910	2910	2910	0
20	20240402	181700	121272830	2910	2910	2910	2910	0
21	20240402	181600	121272830	2910	2910	2910	2910	0
22	20240402	181500	121272830	2910	2910	2910	2910	0
23	20240402	181400	121272830	2910	2910	2910	2910	0
24	20240402	181300	121272830	2910	2910	2910	2910	0
25	20240402	181200	121272830	2910	2910	2910	2910	0
26	20240402	181100	121272830	2910	2910	2910	2910	0
27	20240402	181000	121272830	2910	2910	2910	2910	0
28	20240402	180900	121272830	2910	2910	2910	2910	0
29	20240402	180800	121272830	2910	2910	2910	2910	0
30	20240402	180700	121272830	2910	2910	2910	2910	0
31	20240402	180600	121272830	2910	2910	2910	2910	0
32	20240402	180500	121272830	2910	2910	2910	2910	1955
33	20240402	180400	121272830	2910	2910	2910	2910	0
34	20240402	180300	121272830	2910	2910	2910	2910	0
35	20240402	180200	121272830	2910	2910	2910	2910	0
36	20240402	180100	121272830	2910	2910	2910	2910	0
37	20240402	180000	121272830	2910	2910	2910	2910	0
38	20240402	175900	121272830	2910	2910	2910	2910	0
39	20240402	175800	121272830	2910	2910	2910	2910	0
40	20240402	175700	121272830	2910	2910	2910	2910	0
41	20240402	175600	121272830	2910	2910	2910	2910	0
42	20240402	175500	121272830	2910	2910	2910	2910	0
43	20240402	175400	121272830	2910	2910	2910	2910	0
44	20240402	175300	121272830	2910	2910	2910	2910	0
45	20240402	175200	121272830	2910	2910	2910	2910	0
46	20240402	175100	121272830	2910	2910	2910	2910	0
47	20240402	175000	121272830	2910	2910	2910	2910	0
48	20240402	174900	121272830	2910	2910	2910	2910	0
49	20240402	174800	121272830	2910	2910	2910	2910	0
50	20240402	174700	121272830	2910	2910	2910	2910	0
51	20240402	174600	121272830	2910	2910	2910	2910	0
52	20240402	174500	121272830	2910	2910	2910	2910	0
53	20240402	174400	121272830	2910	2910	2910	2910	0
54	20240402	174300	121272830	2910	2910	2910	2910	0
55	20240402	174200	121272830	2910	2910	2910	2910	0
56	20240402	174100	121272830	2910	2910	2910	2910	0
57	20240402	174000	121272830	2910	2910	2910	2910	0
58	20240402	173900	121272830	2910	2910	2910	2910	0
59	20240402	173800	121272830	2910	2910	2910	2910	0
60	20240402	173700	121272830	2910	2910	2910	2910	0
61	20240402	173600	121272830	2910	2910	2910	2910	0
62	20240402	173500	121272830	2910	2910	2910	2910	1955
63	20240402	173400	121272830	2910	2910	2910	2910	0
64	20240402	173300	121272830	2910	2910	2910	2910	0
65	20240402	173200	121272830	2910	2910	2910	2910	0
66	20240402	173100	121272830	2910	2910	2910	2910	0
67	20240402	173000	121272830	2910	2910	2910	2910	0
68	20240402	172900	121272830	2910	2910	2910	2910	0
69	20240402	172800	121272830	2910	2910	2910	2910	0
70	20240402	172700	121272830	2910	2910	2910	2910	0
71	20240402	172600	121272830	2910	2910	2910	2910	0
72	20240402	172500	121272830	2910	2910	2910	2910	0
73	20240402	172400	121272830	2910	2910	2910	2910	0
74	20240402	172300	121272830	2910	2910	2910	2910	0
75	20240402	172200	121272830	2910	2910	2910	2910	0
76	20240402	172100	121272830	2910	2910	2910	2910	0
77	20240402	172000	121272830	2910	2910	2910	2910	0
78	20240402	171900	121272830	2910	2910	2910	2910	0
79	20240402	171800	121272830	2910	2910	2910	2910	0
80	20240402	171700	121272830	2910	2910	2910	2910	0
81	20240402	171600	121272830	2910	2910	2910	2910	0
82	20240402	171500	121272830	2910	2910	2910	2910	0
83	20240402	171400	121272830	2910	2910	2910	2910	0
84	20240402	171300	121272830	2910	2910	2910	2910	0
85	20240402	171200	121272830	2910	2910	2910	2910	0
86	20240402	171100	121272830	2910	2910	2910	2910	0
87	20240402	171000	121272830	2910	2910	2910	2910	0
88	20240402	170900	121272830	2910	2910	2910	2910	0
89	20240402	170800	121272830	2910	2910	2910	2910	0
90	20240402	170700	121272830	2910	2910	2910	2910	0
91	20240402	170600	121272830	2910	2910	2910	2910	0
92	20240402	170500	121272830	2910	2910	2910	2910	1955
93	20240402	170400	121272830	2910	2910	2910	2910	0
94	20240402	170300	121272830	2910	2910	2910	2910	0
95	20240402	170200	121272830	2910	2910	2910	2910	0
96	20240402	170100	121272830	2910	2910	2910	2910	0
97	20240402	170000	121272830	2910	2910	2910	2910	0
98	20240402	165900	121272830	2910	2910	2910	2910	0
99	20240402	165800	121272830	2910	2910	2910	2910	0
100	20240402	165700	121272830	2910	2910	2910	2910	0
101	20240402	165600	121272830	2910	2910	2910	2910	0
102	20240402	165500	121272830	2910	2910	2910	2910	0
103	20240402	165400	121272830	2910	2910	2910	2910	0
104	20240402	165300	121272830	2910	2910	2910	2910	0
105	20240402	165200	121272830	2910	2910	2910	2910	0
106	20240402	165100	121272830	2910	2910	2910	2910	0
107	20240402	165000	121272830	2910	2910	2910	2910	0
108	20240402	164900	121272830	2910	2910	2910	2910	0
109	20240402	164800	121272830	2910	2910	2910	2910	0
110	20240402	164700	121272830	2910	2910	2910	2910	0
111	20240402	164600	121272830	2910	2910	2910	2910	0
112	20240402	164500	121272830	2910	2910	2910	2910	0
113	20240402	164400	121272830	2910	2910	2910	2910	0
114	20240402	164300	121272830	2910	2910	2910	2910	0
115	20240402	164200	121272830	2910	2910	2910	2910	0
116	20240402	164100	121272830	2910	2910	2910	2910	0
117	20240402	164000	121272830	2910	2910	2910	2910	0
118	20240402	163900	121272830	2910	2910	2910	2910	0
119	20240402	163800	121272830	2910	2910	2910	2910	0
120	20240402	163700	121272830	2910	2910	2910	2910	0
121	20240402	163600	121272830	2910	2910	2910	2910	0
122	20240402	163500	121272830	2910	2910	2910	2910	1955
123	20240402	163400	121272830	2910	2910	2910	2910	0
124	20240402	163300	121272830	2910	2910	2910	2910	0
125	20240402	163200	121272830	2910	2910	2910	2910	0
126	20240402	163100	121272830	2910	2910	2910	2910	0
127	20240402	163000	121272830	2910	2910	2910	2910	0
128	20240402	162900	121272830	2910	2910	2910	2910	0
129	20240402	162800	121272830	2910	2910	2910	2910	0
130	20240402	162700	121272830	2910	2910	2910	2910	0
131	20240402	162600	121272830	2910	2910	2910	2910	0
132	20240402	162500	121272830	2910	2910	2910	2910	0
133	20240402	162400	121272830	2910	2910	2910	2910	0
134	20240402	162300	121272830	2910	2910	2910	2910	0
135	20240402	162200	121272830	2910	2910	2910	2910	0
136	20240402	162100	121272830	2910	2910	2910	2910	0
137	20240402	162000	121272830	2910	2910	2910	2910	0
138	20240402	161900	121272830	2910	2910	2910	2910	0
139	20240402	161800	121272830	2910	2910	2910	2910	0
140	20240402	161700	121272830	2910	2910	2910	2910	0
141	20240402	161600	121272830	2910	2910	2910	2910	0
142	20240402	161500	121272830	2910	2910	2910	2910	0
143	20240402	161400	121272830	2910	2910	2910	2910	0
144	20240402	161300	121272830	2910	2910	2910	2910	0
145	20240402	161200	121272830	2910	2910	2910	2910	0
146	20240402	161100	121272830	2910	2910	2910	2910	0
147	20240402	161000	121272830	2910	2910	2910	2910	0
148	20240402	160900	121272830	2910	2910	2910	2910	0
149	20240402	160800	121272830	2910	2910	2910	2910	0
150	20240402	160700	121272830	2910	2910	2910	2910	0
151	20240402	160600	121272830	2910	2910	2910	2910	0
152	20240402	160500	121272830	2910	2910	2910	2910	1955
153	20240402	160400	121272830	2910	2910	2910	2910	0
154	20240402	160300	121272830	2910	2910	2910	2910	0
155	20240402	160200	121272830	2910	2910	2910	2910	0
156	20240402	160100	121272830	2910	2910	2910	2910	0
157	20240402	160000	121272830	2910	2910	2910	2910	0
158	20240402	155900	121272830	2910	2910	2910	2910	0
159	20240402	155800	121272830	2910	2910	2910	2910	0
160	20240402	155700	121272830	2910	2910	2910	2910	0
161	20240402	155600	121272830	2910	2910	2910	2910	0
162	20240402	155500	121272830	2910	2910	2910	2910	0
163	20240402	155400	121272830	2910	2910	2910	2910	0
164	20240402	155300	121272830	2910	2910	2910	2910	0
165	20240402	155200	121272830	2910	2910	2910	2910	0
166	20240402	155100	121272830	2910	2910	2910	2910	0
167	20240402	155000	121272830	2910	2910	2910	2910	0
168	20240402	154900	121272830	2910	2910	2910	2910	0
169	20240402	154800	121272830	2910	2910	2910	2910	0
170	20240402	154700	121272830	2910	2910	2910	2910	0
171	20240402	154600	121272830	2910	2910	2910	2910	0
172	20240402	154500	121272830	2910	2910	2910	2910	0
173	20240402	154400	121272830	2910	2910	2910	2910	0
174	20240402	154300	121272830	2910	2910	2910	2910	0
175	20240402	154200	121272830	2910	2910	2910	2910	0
176	20240402	154100	121272830	2910	2910	2910	2910	0
177	20240402	154000	121272830	2910	2910	2910	2910	0
178	20240402	153900	121272830	2910	2910	2910	2910	0
179	20240402	153800	121272830	2910	2910	2910	2910	0
180	20240402	153700	121272830	2910	2910	2910	2910	0
181	20240402	153600	121272830	2910	2910	2910	2910	0
182	20240402	153500	121272830	2910	2910	2910	2910	1955
183	20240402	153400	121272830	2910	2910	2910	2910	0
184	20240402	153300	121272830	2910	2910	2910	2910	0
185	20240402	153200	121272830	2910	2910	2910	2910	0
186	20240402	153100	121272830	2910	2910	2910	2910	0
187	20240402	153000	121272830	2910	2910	2910	2910	1955
188	20240402	152900	115583780	2910	2910	2910	2910	0
189	20240402	152800	115583780	2910	2910	2910	2910	0
190	20240402	152700	115583780	2910	2910	2910	2910	0
191	20240402	152600	115583780	2910	2910	2910	2910	0
192	20240402	152500	115583780	2910	2910	2910	2910	0
193	20240402	152400	115583780	2910	2910	2910	2910	0
194	20240402	152300	115583780	2910	2910	2910	2910	0
195	20240402	152200	115583780	2910	2910	2910	2910	0
196	20240402	152100	115583780	2910	2910	2910	2910	0
197	20240402	152000	115583780	2910	2910	2910	2910	0
198	20240402	151900	115583780	2910	2910	2910	2910	0
199	20240402	151800	115583780	2910	2910	2910	2910	2
200	20240402	151700	115577960	2910	2905	2910	2905	15
201	20240402	151600	115534380	2905	2905	2905	2905	400
202	20240402	151500	114372380	2910	2910	2910	2910	0
203	20240402	151400	114372380	2910	2910	2910	2910	0
204	20240402	151300	114372380	2910	2910	2910	2910	0
205	20240402	151200	114372380	2910	2910	2910	2910	0
206	20240402	151100	114372380	2910	2910	2910	2910	0
207	20240402	151000	114372380	2910	2910	2910	2910	0
208	20240402	150900	114372380	2910	2910	2910	2910	0
209	20240402	150800	114372380	2910	2910	2910	2910	0
210	20240402	150700	114372380	2910	2910	2910	2910	0
211	20240402	150600	114372380	2910	2910	2910	2910	0
212	20240402	150500	114372380	2910	2910	2910	2910	0
213	20240402	150400	114372380	2910	2910	2910	2910	0
214	20240402	150300	114372380	2910	2910	2910	2910	154
215	20240402	150200	113924240	2910	2910	2910	2910	7
216	20240402	150100	113903870	2910	2910	2910	2910	0
217	20240402	150000	113903870	2910	2910	2910	2910	2
218	20240402	145900	113898050	2910	2910	2910	2910	0
219	20240402	145800	113898050	2910	2910	2910	2910	520
220	20240402	145700	112384850	2910	2910	2910	2910	0
221	20240402	145600	112384850	2910	2910	2910	2910	1
222	20240402	145500	112381940	2910	2910	2910	2910	3
223	20240402	145400	112373210	2910	2910	2910	2910	340
224	20240402	145300	111383810	2910	2910	2910	2910	64
225	20240402	145200	111197570	2905	2910	2910	2905	419
226	20240402	145100	109980205	2915	2915	2915	2915	0
227	20240402	145000	109980205	2915	2915	2915	2915	0
228	20240402	144900	109980205	2915	2915	2915	2915	3
229	20240402	144800	109971460	2900	2910	2915	2900	1716
230	20240402	144700	104971235	2900	2900	2900	2900	0
231	20240402	144600	104971235	2900	2900	2900	2900	0
232	20240402	144500	104971235	2900	2900	2900	2900	0
233	20240402	144400	104971235	2900	2900	2900	2900	0
234	20240402	144300	104971235	2900	2900	2900	2900	0
235	20240402	144200	104971235	2900	2900	2900	2900	11
236	20240402	144100	104939335	2910	2910	2910	2910	0
237	20240402	144000	104939335	2910	2910	2910	2910	0
238	20240402	143900	104939335	2910	2910	2910	2910	0
239	20240402	143800	104939335	2910	2910	2910	2910	0
240	20240402	143700	104939335	2910	2910	2910	2910	0
241	20240402	143600	104939335	2910	2910	2910	2910	7
242	20240402	143500	104918965	2900	2900	2900	2900	11
243	20240402	143400	104887065	2910	2910	2910	2910	0
244	20240402	143300	104887065	2910	2910	2910	2910	0
245	20240402	143200	104887065	2910	2910	2910	2910	0
246	20240402	143100	104887065	2910	2910	2910	2910	0
247	20240402	143000	104887065	2910	2910	2910	2910	1
248	20240402	142900	104884155	2915	2915	2915	2915	0
249	20240402	142800	104884155	2915	2915	2915	2915	0
250	20240402	142700	104884155	2915	2915	2915	2915	0
251	20240402	142600	104884155	2915	2915	2915	2915	7
252	20240402	142500	104863750	2900	2900	2900	2900	0
253	20240402	142400	104863750	2900	2900	2900	2900	0
254	20240402	142300	104863750	2900	2900	2900	2900	0
255	20240402	142200	104863750	2900	2900	2900	2900	1111
256	20240402	142100	101641850	2900	2900	2900	2900	0
257	20240402	142000	101641850	2900	2900	2900	2900	11
258	20240402	141900	101609950	2915	2915	2915	2915	0
259	20240402	141800	101609950	2915	2905	2915	2905	79
260	20240402	141700	101380415	2915	2915	2915	2915	0
261	20240402	141600	101380415	2915	2915	2915	2915	0
262	20240402	141500	101380415	2915	2915	2915	2915	0
263	20240402	141400	101380415	2915	2915	2915	2915	0
264	20240402	141300	101380415	2915	2915	2915	2915	5
265	20240402	141200	101365840	2915	2915	2915	2915	0
266	20240402	141100	101365840	2915	2915	2915	2915	0
267	20240402	141000	101365840	2915	2905	2915	2905	5
268	20240402	140900	101351305	2905	2905	2905	2905	3
269	20240402	140800	101342590	2905	2905	2905	2905	0
270	20240402	140700	101342590	2905	2905	2905	2905	0
271	20240402	140600	101342590	2905	2905	2905	2905	0
272	20240402	140500	101342590	2905	2905	2905	2905	0
273	20240402	140400	101342590	2905	2905	2905	2905	0
274	20240402	140300	101342590	2905	2905	2905	2905	0
275	20240402	140200	101342590	2905	2905	2905	2905	0
276	20240402	140100	101342590	2905	2905	2905	2905	0
277	20240402	140000	101342590	2905	2905	2905	2905	0
278	20240402	135900	101342590	2905	2905	2905	2905	3
279	20240402	135800	101333875	2900	2900	2900	2900	0
280	20240402	135700	101333875	2900	2900	2900	2900	24
281	20240402	135600	101264275	2905	2905	2905	2905	0
282	20240402	135500	101264275	2905	2905	2905	2905	1
283	20240402	135400	101261370	2910	2910	2910	2910	0
284	20240402	135300	101261370	2910	2910	2910	2910	0
285	20240402	135200	101261370	2910	2910	2910	2910	3
286	20240402	135100	101252640	2920	2920	2920	2920	0
287	20240402	135000	101252640	2920	2920	2920	2920	0
288	20240402	134900	101252640	2920	2915	2920	2915	236
289	20240402	134800	100564695	2920	2920	2920	2920	0
290	20240402	134700	100564695	2920	2920	2920	2920	0
291	20240402	134600	100564695	2920	2910	2920	2910	1342
292	20240402	134500	96659460	2910	2910	2910	2910	0
293	20240402	134400	96659460	2910	2910	2910	2910	0
294	20240402	134300	96659460	2910	2910	2910	2910	0
295	20240402	134200	96659460	2910	2910	2910	2910	11
296	20240402	134100	96627450	2910	2910	2910	2910	0
297	20240402	134000	96627450	2910	2910	2910	2910	270
298	20240402	133900	95841750	2910	2910	2910	2910	109
299	20240402	133800	95524560	2910	2910	2910	2910	1815
300	20240402	133700	90242910	2900	2900	2900	2900	0
301	20240402	133600	90242910	2900	2900	2900	2900	0
302	20240402	133500	90242910	2900	2900	2900	2900	0
303	20240402	133400	90242910	2900	2900	2900	2900	0
304	20240402	133300	90242910	2900	2905	2905	2900	636
305	20240402	133200	88398395	2910	2910	2910	2910	0
306	20240402	133100	88398395	2910	2910	2910	2910	0
307	20240402	133000	88398395	2910	2910	2910	2910	0
308	20240402	132900	88398395	2910	2910	2910	2910	0
309	20240402	132800	88398395	2910	2910	2910	2910	0
310	20240402	132700	88398395	2910	2910	2910	2910	0
311	20240402	132600	88398395	2910	2910	2910	2910	0
312	20240402	132500	88398395	2910	2910	2910	2910	0
313	20240402	132400	88398395	2910	2910	2910	2910	2
314	20240402	132300	88392575	2910	2910	2910	2910	0
315	20240402	132200	88392575	2910	2910	2910	2910	35
316	20240402	132100	88290725	2910	2910	2910	2910	0
317	20240402	132000	88290725	2910	2910	2910	2910	0
318	20240402	131900	88290725	2910	2910	2910	2910	0
319	20240402	131800	88290725	2910	2910	2910	2910	0
320	20240402	131700	88290725	2910	2910	2910	2910	0
321	20240402	131600	88290725	2910	2905	2910	2905	806
322	20240402	131500	85947485	2910	2910	2910	2910	0
323	20240402	131400	85947485	2910	2910	2910	2910	45
324	20240402	131300	85816535	2910	2910	2910	2910	0
325	20240402	131200	85816535	2910	2910	2910	2910	1000
326	20240402	131100	82906535	2910	2910	2910	2910	4
327	20240402	131000	82894895	2910	2910	2910	2910	0
328	20240402	130900	82894895	2910	2905	2910	2905	52
329	20240402	130800	82743825	2905	2905	2905	2905	0
330	20240402	130700	82743825	2905	2905	2905	2905	0
331	20240402	130600	82743825	2905	2895	2905	2890	3495
332	20240402	130500	72617435	2900	2900	2900	2900	1004
333	20240402	130400	69705835	2900	2900	2900	2900	1
334	20240402	130300	69702935	2900	2900	2900	2900	0
335	20240402	130200	69702935	2900	2900	2900	2900	8
336	20240402	130100	69679735	2900	2900	2900	2900	10
337	20240402	130000	69650735	2900	2900	2900	2900	0
338	20240402	125900	69650735	2900	2900	2900	2900	0
339	20240402	125800	69650735	2900	2900	2900	2900	0
340	20240402	125700	69650735	2900	2900	2900	2900	0
341	20240402	125600	69650735	2900	2900	2900	2900	30
342	20240402	125500	69563735	2900	2900	2900	2900	0
343	20240402	125400	69563735	2900	2900	2900	2900	1
344	20240402	125300	69560835	2900	2900	2900	2900	0
345	20240402	125200	69560835	2900	2900	2900	2900	1
346	20240402	125100	69557935	2900	2900	2900	2900	0
347	20240402	125000	69557935	2900	2900	2900	2900	0
348	20240402	124900	69557935	2900	2900	2900	2900	50
349	20240402	124800	69412935	2900	2900	2900	2900	0
350	20240402	124700	69412935	2900	2900	2900	2900	22
351	20240402	124600	69349135	2900	2900	2900	2900	0
352	20240402	124500	69349135	2900	2900	2900	2900	0
353	20240402	124400	69349135	2900	2900	2900	2900	0
354	20240402	124300	69349135	2900	2900	2900	2900	6
355	20240402	124200	69331735	2900	2900	2900	2900	1
356	20240402	124100	69328835	2900	2900	2900	2900	101
357	20240402	124000	69035935	2900	2905	2905	2900	46
358	20240402	123900	68902520	2900	2905	2905	2900	1000
359	20240402	123800	66002460	2910	2910	2910	2910	0
360	20240402	123700	66002460	2910	2910	2910	2910	0
361	20240402	123600	66002460	2910	2910	2910	2910	0
362	20240402	123500	66002460	2910	2910	2910	2910	0
363	20240402	123400	66002460	2910	2910	2910	2910	0
364	20240402	123300	66002460	2910	2910	2910	2910	6
365	20240402	123200	65985000	2910	2910	2910	2910	0
366	20240402	123100	65985000	2910	2910	2910	2910	145
367	20240402	123000	65563050	2900	2900	2900	2900	0
368	20240402	122900	65563050	2900	2900	2900	2900	0
369	20240402	122800	65563050	2900	2900	2900	2900	0
370	20240402	122700	65563050	2900	2900	2900	2900	732
371	20240402	122600	63440250	2905	2905	2905	2905	519
372	20240402	122500	61932555	2910	2910	2910	2910	149
373	20240402	122400	61498965	2915	2915	2915	2915	267
374	20240402	122300	60720660	2915	2915	2915	2915	0
375	20240402	122200	60720660	2915	2915	2915	2915	0
376	20240402	122100	60720660	2915	2915	2915	2915	0
377	20240402	122000	60720660	2915	2915	2915	2915	0
378	20240402	121900	60720660	2915	2915	2915	2915	0
379	20240402	121800	60720660	2915	2915	2915	2915	0
380	20240402	121700	60720660	2915	2915	2915	2915	0
381	20240402	121600	60720660	2915	2915	2915	2915	1
382	20240402	121500	60717745	2915	2915	2915	2915	10
383	20240402	121400	60688595	2915	2915	2915	2915	0
384	20240402	121300	60688595	2915	2915	2915	2915	2
385	20240402	121200	60682765	2915	2915	2915	2915	0
386	20240402	121100	60682765	2915	2920	2920	2915	198
387	20240402	121000	60105575	2920	2920	2920	2920	5
388	20240402	120900	60090975	2915	2915	2915	2915	0
389	20240402	120800	60090975	2915	2915	2915	2915	0
390	20240402	120700	60090975	2915	2915	2915	2915	0
391	20240402	120600	60090975	2915	2915	2915	2915	0
392	20240402	120500	60090975	2915	2915	2915	2915	0
393	20240402	120400	60090975	2915	2915	2915	2915	0
394	20240402	120300	60090975	2915	2915	2915	2915	0
395	20240402	120200	60090975	2915	2915	2915	2915	0
396	20240402	120100	60090975	2915	2915	2915	2915	100
397	20240402	120000	59799475	2920	2920	2920	2920	1
398	20240402	115900	59796555	2920	2920	2920	2920	0
399	20240402	115800	59796555	2920	2920	2920	2920	0
400	20240402	115700	59796555	2920	2920	2920	2920	0
401	20240402	115600	59796555	2920	2920	2920	2920	0
402	20240402	115500	59796555	2920	2920	2920	2920	0
403	20240402	115400	59796555	2920	2920	2920	2920	0
404	20240402	115300	59796555	2920	2920	2920	2920	9
405	20240402	115200	59770275	2920	2920	2920	2920	79
406	20240402	115100	59539595	2920	2920	2920	2920	0
407	20240402	115000	59539595	2920	2920	2920	2920	0
408	20240402	114900	59539595	2920	2920	2920	2920	0
409	20240402	114800	59539595	2920	2920	2920	2920	1400
410	20240402	114700	55451595	2920	2920	2920	2920	0
411	20240402	114600	55451595	2920	2920	2920	2920	100
412	20240402	114500	55159595	2920	2920	2920	2920	0
413	20240402	114400	55159595	2920	2920	2920	2920	8
414	20240402	114300	55136235	2920	2920	2920	2920	0
415	20240402	114200	55136235	2920	2920	2920	2920	3
416	20240402	114100	55127475	2920	2920	2920	2920	0
417	20240402	114000	55127475	2920	2920	2920	2920	5
418	20240402	113900	55112875	2920	2920	2920	2920	0
419	20240402	113800	55112875	2920	2920	2920	2920	0
420	20240402	113700	55112875	2920	2920	2920	2920	0
421	20240402	113600	55112875	2920	2920	2920	2920	15
422	20240402	113500	55069075	2920	2920	2920	2920	0
423	20240402	113400	55069075	2920	2920	2920	2920	0
424	20240402	113300	55069075	2920	2920	2920	2920	100
425	20240402	113200	54777075	2920	2920	2920	2920	0
426	20240402	113100	54777075	2920	2920	2920	2920	1
427	20240402	113000	54774155	2910	2910	2910	2910	0
428	20240402	112900	54774155	2910	2910	2910	2910	0
429	20240402	112800	54774155	2910	2910	2910	2910	0
430	20240402	112700	54774155	2910	2910	2910	2910	0
431	20240402	112600	54774155	2910	2910	2910	2910	1
432	20240402	112500	54771245	2920	2920	2920	2920	0
433	20240402	112400	54771245	2920	2920	2920	2920	0
434	20240402	112300	54771245	2920	2920	2920	2920	0
435	20240402	112200	54771245	2920	2920	2920	2920	0
436	20240402	112100	54771245	2920	2920	2920	2920	0
437	20240402	112000	54771245	2920	2920	2920	2920	0
438	20240402	111900	54771245	2920	2920	2920	2920	0
439	20240402	111800	54771245	2920	2920	2920	2920	27
440	20240402	111700	54692405	2920	2920	2920	2920	4
441	20240402	111600	54680725	2920	2920	2920	2920	0
442	20240402	111500	54680725	2920	2920	2920	2920	0
443	20240402	111400	54680725	2920	2920	2920	2920	0
444	20240402	111300	54680725	2920	2920	2920	2920	0
445	20240402	111200	54680725	2920	2920	2920	2920	0
446	20240402	111100	54680725	2920	2920	2920	2920	0
447	20240402	111000	54680725	2920	2920	2920	2920	6
448	20240402	110900	54663205	2920	2920	2920	2920	0
449	20240402	110800	54663205	2920	2920	2920	2920	0
450	20240402	110700	54663205	2920	2920	2920	2920	0
451	20240402	110600	54663205	2920	2920	2920	2920	0
452	20240402	110500	54663205	2920	2920	2920	2920	0
453	20240402	110400	54663205	2920	2920	2920	2920	0
454	20240402	110300	54663205	2920	2920	2920	2920	76
455	20240402	110200	54441285	2920	2920	2920	2920	2
456	20240402	110100	54435445	2920	2920	2920	2920	0
457	20240402	110000	54435445	2920	2920	2920	2920	0
458	20240402	105900	54435445	2920	2920	2920	2920	1
459	20240402	105800	54432525	2905	2905	2905	2905	0
460	20240402	105700	54432525	2905	2905	2905	2905	200
461	20240402	105600	53851525	2920	2920	2920	2920	0
462	20240402	105500	53851525	2920	2920	2920	2920	0
463	20240402	105400	53851525	2920	2920	2920	2920	0
464	20240402	105300	53851525	2920	2920	2920	2920	0
465	20240402	105200	53851525	2920	2920	2920	2920	1
466	20240402	105100	53848605	2920	2920	2920	2920	100
467	20240402	105000	53556605	2905	2905	2905	2905	0
468	20240402	104900	53556605	2905	2905	2905	2905	0
469	20240402	104800	53556605	2905	2905	2905	2905	0
470	20240402	104700	53556605	2905	2905	2905	2905	0
471	20240402	104600	53556605	2905	2905	2905	2905	0
472	20240402	104500	53556605	2905	2905	2905	2905	0
473	20240402	104400	53556605	2905	2905	2905	2905	0
474	20240402	104300	53556605	2905	2905	2905	2905	0
475	20240402	104200	53556605	2905	2905	2905	2905	0
476	20240402	104100	53556605	2905	2905	2905	2905	0
477	20240402	104000	53556605	2905	2905	2905	2905	0
478	20240402	103900	53556605	2905	2905	2905	2905	0
479	20240402	103800	53556605	2905	2905	2905	2905	0
480	20240402	103700	53556605	2905	2905	2905	2905	0
481	20240402	103600	53556605	2905	2905	2905	2905	0
482	20240402	103500	53556605	2905	2905	2905	2905	0
483	20240402	103400	53556605	2905	2905	2905	2905	0
484	20240402	103300	53556605	2905	2910	2910	2905	748
485	20240402	103200	51383570	2920	2920	2920	2920	15
486	20240402	103100	51339770	2920	2920	2920	2920	100
487	20240402	103000	51047770	2920	2920	2920	2920	0
488	20240402	102900	51047770	2920	2920	2920	2920	7
489	20240402	102800	51027330	2920	2920	2920	2920	0
490	20240402	102700	51027330	2920	2920	2920	2920	0
491	20240402	102600	51027330	2920	2920	2920	2920	0
492	20240402	102500	51027330	2920	2920	2920	2920	0
493	20240402	102400	51027330	2920	2920	2920	2920	100
494	20240402	102300	50735330	2920	2920	2920	2920	0
495	20240402	102200	50735330	2920	2920	2920	2920	0
496	20240402	102100	50735330	2920	2920	2920	2920	5
497	20240402	102000	50720730	2920	2920	2920	2920	2
498	20240402	101900	50714890	2910	2910	2910	2910	0
499	20240402	101800	50714890	2910	2910	2910	2910	0
500	20240402	101700	50714890	2910	2910	2910	2910	0
501	20240402	101600	50714890	2910	2910	2910	2910	96
502	20240402	101500	50435530	2920	2920	2920	2920	100
503	20240402	101400	50143530	2920	2920	2920	2920	5
504	20240402	101300	50128930	2920	2920	2920	2920	0
505	20240402	101200	50128930	2920	2920	2920	2920	0
506	20240402	101100	50128930	2920	2920	2920	2920	0
507	20240402	101000	50128930	2920	2920	2920	2920	0
508	20240402	100900	50128930	2920	2915	2920	2915	16
509	20240402	100800	50082285	2915	2915	2915	2915	0
510	20240402	100700	50082285	2915	2915	2915	2915	48
511	20240402	100600	49942365	2920	2920	2920	2920	2
512	20240402	100500	49936525	2920	2920	2920	2920	1
513	20240402	100400	49933605	2920	2920	2920	2920	21
514	20240402	100300	49872285	2920	2920	2920	2920	41
515	20240402	100200	49752565	2920	2920	2920	2920	0
516	20240402	100100	49752565	2920	2920	2920	2920	0
517	20240402	100000	49752565	2920	2920	2920	2920	24
518	20240402	095900	49682485	2920	2920	2920	2920	0
519	20240402	095800	49682485	2920	2920	2920	2920	0
520	20240402	095700	49682485	2920	2920	2920	2920	0
521	20240402	095600	49682485	2920	2920	2920	2920	61
522	20240402	095500	49504365	2920	2920	2920	2910	71
523	20240402	095400	49297055	2920	2920	2920	2920	0
524	20240402	095300	49297055	2920	2920	2920	2920	0
525	20240402	095200	49297055	2920	2920	2920	2920	100
526	20240402	095100	49005055	2920	2920	2920	2920	13
527	20240402	095000	48967095	2910	2910	2910	2910	7
528	20240402	094900	48946725	2920	2920	2920	2920	0
529	20240402	094800	48946725	2920	2920	2920	2920	20
530	20240402	094700	48888325	2920	2920	2920	2905	190
531	20240402	094600	48335720	2920	2920	2920	2920	105
532	20240402	094500	48029120	2920	2920	2920	2920	0
533	20240402	094400	48029120	2920	2920	2920	2920	10
534	20240402	094300	47999920	2910	2910	2910	2910	0
535	20240402	094200	47999920	2910	2910	2910	2910	1000
536	20240402	094100	45089920	2920	2920	2920	2920	35
537	20240402	094000	44987720	2920	2920	2920	2920	1
538	20240402	093900	44984800	2920	2920	2920	2920	1
539	20240402	093800	44981880	2905	2905	2905	2905	0
540	20240402	093700	44981880	2905	2905	2905	2905	0
541	20240402	093600	44981880	2905	2905	2905	2905	0
542	20240402	093500	44981880	2905	2905	2905	2905	0
543	20240402	093400	44981880	2905	2905	2905	2905	0
544	20240402	093300	44981880	2905	2925	2925	2900	6485
545	20240402	093200	26136705	2925	2935	2935	2925	199
546	20240402	093100	25554180	2940	2940	2940	2940	4
547	20240402	093000	25542420	2940	2925	2940	2925	788
548	20240402	092900	23237490	2925	2920	2925	2910	37
549	20240402	092800	23129455	2920	2920	2920	2920	3
550	20240402	092700	23120695	2920	2920	2920	2920	0
551	20240402	092600	23120695	2920	2920	2920	2920	379
552	20240402	092500	22014015	2920	2920	2920	2920	1
553	20240402	092400	22011095	2920	2895	2920	2895	4706
554	20240402	092300	8386050	2895	2890	2895	2890	302
555	20240402	092200	7511825	2890	2890	2890	2890	47
556	20240402	092100	7375995	2890	2890	2890	2890	2
557	20240402	092000	7370215	2890	2890	2890	2890	26
558	20240402	091900	7295075	2890	2890	2890	2890	501
559	20240402	091800	5847185	2890	2890	2890	2890	10
560	20240402	091700	5818285	2885	2885	2885	2885	0
561	20240402	091600	5818285	2885	2895	2895	2885	747
562	20240402	091500	3662640	2890	2895	2895	2890	60
563	20240402	091400	3489230	2900	2900	2900	2900	0
564	20240402	091300	3489230	2900	2900	2900	2900	135
565	20240402	091200	3097730	2900	2900	2900	2900	16
566	20240402	091100	3051330	2900	2900	2900	2900	75
567	20240402	091000	2833830	2900	2900	2900	2900	0
568	20240402	090900	2833830	2900	2895	2900	2895	12
569	20240402	090800	2799045	2900	2900	2900	2900	37
570	20240402	090700	2691745	2905	2905	2905	2905	4
571	20240402	090600	2680125	2910	2910	2910	2910	0
572	20240402	090500	2680125	2910	2910	2910	2910	1
573	20240402	090400	2677215	2890	2920	2920	2885	274
574	20240402	090300	1882600	2920	2900	2920	2900	197
575	20240402	090200	1311260	2920	2920	2920	2920	0
576	20240402	090100	1311260	2920	2920	2920	2920	0
577	20240402	090000	1311260	2920	2900	2920	2900	452