KissMeData/066900/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	193200	79239090	2990	2990	2990	2990	841
3	20240402	193100	79239090	2990	2990	2990	2990	0
4	20240402	193000	79239090	2990	2990	2990	2990	0
5	20240402	192900	79239090	2990	2990	2990	2990	0
6	20240402	192800	79239090	2990	2990	2990	2990	0
7	20240402	192700	79239090	2990	2990	2990	2990	0
8	20240402	192600	79239090	2990	2990	2990	2990	0
9	20240402	192500	79239090	2990	2990	2990	2990	0
10	20240402	192400	79239090	2990	2990	2990	2990	0
11	20240402	192300	79239090	2990	2990	2990	2990	0
12	20240402	192200	79239090	2990	2990	2990	2990	0
13	20240402	192100	79239090	2990	2990	2990	2990	0
14	20240402	192000	79239090	2990	2990	2990	2990	0
15	20240402	191900	79239090	2990	2990	2990	2990	0
16	20240402	191800	79239090	2990	2990	2990	2990	0
17	20240402	191700	79239090	2990	2990	2990	2990	0
18	20240402	191600	79239090	2990	2990	2990	2990	0
19	20240402	191500	79239090	2990	2990	2990	2990	0
20	20240402	191400	79239090	2990	2990	2990	2990	0
21	20240402	191300	79239090	2990	2990	2990	2990	0
22	20240402	191200	79239090	2990	2990	2990	2990	0
23	20240402	191100	79239090	2990	2990	2990	2990	0
24	20240402	191000	79239090	2990	2990	2990	2990	0
25	20240402	190900	79239090	2990	2990	2990	2990	0
26	20240402	190800	79239090	2990	2990	2990	2990	0
27	20240402	190700	79239090	2990	2990	2990	2990	0
28	20240402	190600	79239090	2990	2990	2990	2990	0
29	20240402	190500	79239090	2990	2990	2990	2990	0
30	20240402	190400	79239090	2990	2990	2990	2990	0
31	20240402	190300	79239090	2990	2990	2990	2990	0
32	20240402	190200	79239090	2990	2990	2990	2990	841
33	20240402	190100	79239090	2990	2990	2990	2990	0
34	20240402	190000	79239090	2990	2990	2990	2990	0
35	20240402	185900	79239090	2990	2990	2990	2990	0
36	20240402	185800	79239090	2990	2990	2990	2990	0
37	20240402	185700	79239090	2990	2990	2990	2990	0
38	20240402	185600	79239090	2990	2990	2990	2990	0
39	20240402	185500	79239090	2990	2990	2990	2990	0
40	20240402	185400	79239090	2990	2990	2990	2990	0
41	20240402	185300	79239090	2990	2990	2990	2990	0
42	20240402	185200	79239090	2990	2990	2990	2990	0
43	20240402	185100	79239090	2990	2990	2990	2990	0
44	20240402	185000	79239090	2990	2990	2990	2990	0
45	20240402	184900	79239090	2990	2990	2990	2990	0
46	20240402	184800	79239090	2990	2990	2990	2990	0
47	20240402	184700	79239090	2990	2990	2990	2990	0
48	20240402	184600	79239090	2990	2990	2990	2990	0
49	20240402	184500	79239090	2990	2990	2990	2990	0
50	20240402	184400	79239090	2990	2990	2990	2990	0
51	20240402	184300	79239090	2990	2990	2990	2990	0
52	20240402	184200	79239090	2990	2990	2990	2990	0
53	20240402	184100	79239090	2990	2990	2990	2990	0
54	20240402	184000	79239090	2990	2990	2990	2990	0
55	20240402	183900	79239090	2990	2990	2990	2990	0
56	20240402	183800	79239090	2990	2990	2990	2990	0
57	20240402	183700	79239090	2990	2990	2990	2990	0
58	20240402	183600	79239090	2990	2990	2990	2990	0
59	20240402	183500	79239090	2990	2990	2990	2990	0
60	20240402	183400	79239090	2990	2990	2990	2990	0
61	20240402	183300	79239090	2990	2990	2990	2990	0
62	20240402	183200	79239090	2990	2990	2990	2990	841
63	20240402	183100	79239090	2990	2990	2990	2990	0
64	20240402	183000	79239090	2990	2990	2990	2990	0
65	20240402	182900	79239090	2990	2990	2990	2990	0
66	20240402	182800	79239090	2990	2990	2990	2990	0
67	20240402	182700	79239090	2990	2990	2990	2990	0
68	20240402	182600	79239090	2990	2990	2990	2990	0
69	20240402	182500	79239090	2990	2990	2990	2990	0
70	20240402	182400	79239090	2990	2990	2990	2990	0
71	20240402	182300	79239090	2990	2990	2990	2990	0
72	20240402	182200	79239090	2990	2990	2990	2990	0
73	20240402	182100	79239090	2990	2990	2990	2990	0
74	20240402	182000	79239090	2990	2990	2990	2990	0
75	20240402	181900	79239090	2990	2990	2990	2990	0
76	20240402	181800	79239090	2990	2990	2990	2990	0
77	20240402	181700	79239090	2990	2990	2990	2990	0
78	20240402	181600	79239090	2990	2990	2990	2990	0
79	20240402	181500	79239090	2990	2990	2990	2990	0
80	20240402	181400	79239090	2990	2990	2990	2990	0
81	20240402	181300	79239090	2990	2990	2990	2990	0
82	20240402	181200	79239090	2990	2990	2990	2990	0
83	20240402	181100	79239090	2990	2990	2990	2990	0
84	20240402	181000	79239090	2990	2990	2990	2990	0
85	20240402	180900	79239090	2990	2990	2990	2990	0
86	20240402	180800	79239090	2990	2990	2990	2990	0
87	20240402	180700	79239090	2990	2990	2990	2990	0
88	20240402	180600	79239090	2990	2990	2990	2990	0
89	20240402	180500	79239090	2990	2990	2990	2990	0
90	20240402	180400	79239090	2990	2990	2990	2990	0
91	20240402	180300	79239090	2990	2990	2990	2990	0
92	20240402	180200	79239090	2990	2990	2990	2990	841
93	20240402	180100	79239090	2990	2990	2990	2990	0
94	20240402	180000	79239090	2990	2990	2990	2990	0
95	20240402	175900	79239090	2990	2990	2990	2990	0
96	20240402	175800	79239090	2990	2990	2990	2990	0
97	20240402	175700	79239090	2990	2990	2990	2990	0
98	20240402	175600	79239090	2990	2990	2990	2990	0
99	20240402	175500	79239090	2990	2990	2990	2990	0
100	20240402	175400	79239090	2990	2990	2990	2990	0
101	20240402	175300	79239090	2990	2990	2990	2990	0
102	20240402	175200	79239090	2990	2990	2990	2990	0
103	20240402	175100	79239090	2990	2990	2990	2990	0
104	20240402	175000	79239090	2990	2990	2990	2990	0
105	20240402	174900	79239090	2990	2990	2990	2990	0
106	20240402	174800	79239090	2990	2990	2990	2990	0
107	20240402	174700	79239090	2990	2990	2990	2990	0
108	20240402	174600	79239090	2990	2990	2990	2990	0
109	20240402	174500	79239090	2990	2990	2990	2990	0
110	20240402	174400	79239090	2990	2990	2990	2990	0
111	20240402	174300	79239090	2990	2990	2990	2990	0
112	20240402	174200	79239090	2990	2990	2990	2990	0
113	20240402	174100	79239090	2990	2990	2990	2990	0
114	20240402	174000	79239090	2990	2990	2990	2990	0
115	20240402	173900	79239090	2990	2990	2990	2990	0
116	20240402	173800	79239090	2990	2990	2990	2990	0
117	20240402	173700	79239090	2990	2990	2990	2990	0
118	20240402	173600	79239090	2990	2990	2990	2990	0
119	20240402	173500	79239090	2990	2990	2990	2990	0
120	20240402	173400	79239090	2990	2990	2990	2990	0
121	20240402	173300	79239090	2990	2990	2990	2990	0
122	20240402	173200	79239090	2990	2990	2990	2990	841
123	20240402	173100	79239090	2990	2990	2990	2990	0
124	20240402	173000	79239090	2990	2990	2990	2990	0
125	20240402	172900	79239090	2990	2990	2990	2990	0
126	20240402	172800	79239090	2990	2990	2990	2990	0
127	20240402	172700	79239090	2990	2990	2990	2990	0
128	20240402	172600	79239090	2990	2990	2990	2990	0
129	20240402	172500	79239090	2990	2990	2990	2990	0
130	20240402	172400	79239090	2990	2990	2990	2990	0
131	20240402	172300	79239090	2990	2990	2990	2990	0
132	20240402	172200	79239090	2990	2990	2990	2990	0
133	20240402	172100	79239090	2990	2990	2990	2990	0
134	20240402	172000	79239090	2990	2990	2990	2990	0
135	20240402	171900	79239090	2990	2990	2990	2990	0
136	20240402	171800	79239090	2990	2990	2990	2990	0
137	20240402	171700	79239090	2990	2990	2990	2990	0
138	20240402	171600	79239090	2990	2990	2990	2990	0
139	20240402	171500	79239090	2990	2990	2990	2990	0
140	20240402	171400	79239090	2990	2990	2990	2990	0
141	20240402	171300	79239090	2990	2990	2990	2990	0
142	20240402	171200	79239090	2990	2990	2990	2990	0
143	20240402	171100	79239090	2990	2990	2990	2990	0
144	20240402	171000	79239090	2990	2990	2990	2990	0
145	20240402	170900	79239090	2990	2990	2990	2990	0
146	20240402	170800	79239090	2990	2990	2990	2990	0
147	20240402	170700	79239090	2990	2990	2990	2990	0
148	20240402	170600	79239090	2990	2990	2990	2990	0
149	20240402	170500	79239090	2990	2990	2990	2990	0
150	20240402	170400	79239090	2990	2990	2990	2990	0
151	20240402	170300	79239090	2990	2990	2990	2990	0
152	20240402	170200	79239090	2990	2990	2990	2990	841
153	20240402	170100	79239090	2990	2990	2990	2990	0
154	20240402	170000	79239090	2990	2990	2990	2990	0
155	20240402	165900	79239090	2990	2990	2990	2990	0
156	20240402	165800	79239090	2990	2990	2990	2990	0
157	20240402	165700	79239090	2990	2990	2990	2990	0
158	20240402	165600	79239090	2990	2990	2990	2990	0
159	20240402	165500	79239090	2990	2990	2990	2990	0
160	20240402	165400	79239090	2990	2990	2990	2990	0
161	20240402	165300	79239090	2990	2990	2990	2990	0
162	20240402	165200	79239090	2990	2990	2990	2990	0
163	20240402	165100	79239090	2990	2990	2990	2990	0
164	20240402	165000	79239090	2990	2990	2990	2990	0
165	20240402	164900	79239090	2990	2990	2990	2990	0
166	20240402	164800	79239090	2990	2990	2990	2990	0
167	20240402	164700	79239090	2990	2990	2990	2990	0
168	20240402	164600	79239090	2990	2990	2990	2990	0
169	20240402	164500	79239090	2990	2990	2990	2990	0
170	20240402	164400	79239090	2990	2990	2990	2990	0
171	20240402	164300	79239090	2990	2990	2990	2990	0
172	20240402	164200	79239090	2990	2990	2990	2990	0
173	20240402	164100	79239090	2990	2990	2990	2990	0
174	20240402	164000	79239090	2990	2990	2990	2990	0
175	20240402	163900	79239090	2990	2990	2990	2990	0
176	20240402	163800	79239090	2990	2990	2990	2990	0
177	20240402	163700	79239090	2990	2990	2990	2990	0
178	20240402	163600	79239090	2990	2990	2990	2990	0
179	20240402	163500	79239090	2990	2990	2990	2990	0
180	20240402	163400	79239090	2990	2990	2990	2990	0
181	20240402	163300	79239090	2990	2990	2990	2990	0
182	20240402	163200	79239090	2990	2990	2990	2990	841
183	20240402	163100	79239090	2990	2990	2990	2990	0
184	20240402	163000	79239090	2990	2990	2990	2990	0
185	20240402	162900	79239090	2990	2990	2990	2990	0
186	20240402	162800	79239090	2990	2990	2990	2990	0
187	20240402	162700	79239090	2990	2990	2990	2990	0
188	20240402	162600	79239090	2990	2990	2990	2990	0
189	20240402	162500	79239090	2990	2990	2990	2990	0
190	20240402	162400	79239090	2990	2990	2990	2990	0
191	20240402	162300	79239090	2990	2990	2990	2990	0
192	20240402	162200	79239090	2990	2990	2990	2990	0
193	20240402	162100	79239090	2990	2990	2990	2990	0
194	20240402	162000	79239090	2990	2990	2990	2990	0
195	20240402	161900	79239090	2990	2990	2990	2990	0
196	20240402	161800	79239090	2990	2990	2990	2990	0
197	20240402	161700	79239090	2990	2990	2990	2990	0
198	20240402	161600	79239090	2990	2990	2990	2990	0
199	20240402	161500	79239090	2990	2990	2990	2990	0
200	20240402	161400	79239090	2990	2990	2990	2990	0
201	20240402	161300	79239090	2990	2990	2990	2990	0
202	20240402	161200	79239090	2990	2990	2990	2990	0
203	20240402	161100	79239090	2990	2990	2990	2990	0
204	20240402	161000	79239090	2990	2990	2990	2990	0
205	20240402	160900	79239090	2990	2990	2990	2990	0
206	20240402	160800	79239090	2990	2990	2990	2990	0
207	20240402	160700	79239090	2990	2990	2990	2990	0
208	20240402	160600	79239090	2990	2990	2990	2990	0
209	20240402	160500	79239090	2990	2990	2990	2990	0
210	20240402	160400	79239090	2990	2990	2990	2990	0
211	20240402	160300	79239090	2990	2990	2990	2990	0
212	20240402	160200	79239090	2990	2990	2990	2990	841
213	20240402	160100	79239090	2990	2990	2990	2990	0
214	20240402	160000	79239090	2990	2990	2990	2990	0
215	20240402	155900	79239090	2990	2990	2990	2990	0
216	20240402	155800	79239090	2990	2990	2990	2990	0
217	20240402	155700	79239090	2990	2990	2990	2990	0
218	20240402	155600	79239090	2990	2990	2990	2990	0
219	20240402	155500	79239090	2990	2990	2990	2990	0
220	20240402	155400	79239090	2990	2990	2990	2990	0
221	20240402	155300	79239090	2990	2990	2990	2990	0
222	20240402	155200	79239090	2990	2990	2990	2990	0
223	20240402	155100	79239090	2990	2990	2990	2990	0
224	20240402	155000	79239090	2990	2990	2990	2990	0
225	20240402	154900	79239090	2990	2990	2990	2990	0
226	20240402	154800	79239090	2990	2990	2990	2990	0
227	20240402	154700	79239090	2990	2990	2990	2990	0
228	20240402	154600	79239090	2990	2990	2990	2990	0
229	20240402	154500	79239090	2990	2990	2990	2990	0
230	20240402	154400	79239090	2990	2990	2990	2990	0
231	20240402	154300	79239090	2990	2990	2990	2990	0
232	20240402	154200	79239090	2990	2990	2990	2990	0
233	20240402	154100	79239090	2990	2990	2990	2990	0
234	20240402	154000	79239090	2990	2990	2990	2990	0
235	20240402	153900	79239090	2990	2990	2990	2990	0
236	20240402	153800	79239090	2990	2990	2990	2990	0
237	20240402	153700	79239090	2990	2990	2990	2990	0
238	20240402	153600	79239090	2990	2990	2990	2990	0
239	20240402	153500	79239090	2990	2990	2990	2990	0
240	20240402	153400	79239090	2990	2990	2990	2990	0
241	20240402	153300	79239090	2990	2990	2990	2990	0
242	20240402	153200	79239090	2990	2990	2990	2990	841
243	20240402	153100	79239090	2990	2990	2990	2990	0
244	20240402	153000	79239090	2990	2990	2990	2990	841
245	20240402	152900	76724500	2970	2970	2970	2970	0
246	20240402	152800	76724500	2970	2970	2970	2970	0
247	20240402	152700	76724500	2970	2970	2970	2970	0
248	20240402	152600	76724500	2970	2970	2970	2970	0
249	20240402	152500	76724500	2970	2970	2970	2970	0
250	20240402	152400	76724500	2970	2970	2970	2970	0
251	20240402	152300	76724500	2970	2970	2970	2970	0
252	20240402	152200	76724500	2970	2970	2970	2970	0
253	20240402	152100	76724500	2970	2970	2970	2970	0
254	20240402	152000	76724500	2970	2970	2970	2970	0
255	20240402	151900	76724500	2970	2965	2970	2965	28
256	20240402	151800	76641475	2985	2985	2985	2985	0
257	20240402	151700	76641475	2985	2955	2985	2955	30
258	20240402	151600	76552585	2955	2955	2955	2955	32
259	20240402	151500	76458025	2955	2955	2955	2955	0
260	20240402	151400	76458025	2955	2955	2955	2955	0
261	20240402	151300	76458025	2955	2955	2955	2955	32
262	20240402	151200	76363465	2955	2955	2955	2955	32
263	20240402	151100	76268905	2955	2955	2955	2955	32
264	20240402	151000	76174345	2940	2940	2940	2940	387
265	20240402	150900	75036565	2940	2940	2940	2940	0
266	20240402	150800	75036565	2940	2940	2940	2940	0
267	20240402	150700	75036565	2940	2940	2940	2940	5
268	20240402	150600	75021865	2940	2940	2940	2940	1
269	20240402	150500	75018925	2960	2960	2960	2960	0
270	20240402	150400	75018925	2960	2960	2960	2960	0
271	20240402	150300	75018925	2960	2960	2960	2960	0
272	20240402	150200	75018925	2960	2960	2960	2960	0
273	20240402	150100	75018925	2960	2960	2960	2960	0
274	20240402	150000	75018925	2960	2960	2960	2960	0
275	20240402	145900	75018925	2960	2960	2960	2960	0
276	20240402	145800	75018925	2960	2960	2960	2960	0
277	20240402	145700	75018925	2960	2960	2960	2960	0
278	20240402	145600	75018925	2960	2960	2960	2960	0
279	20240402	145500	75018925	2960	2960	2960	2960	0
280	20240402	145400	75018925	2960	2960	2960	2960	0
281	20240402	145300	75018925	2960	2955	2960	2940	691
282	20240402	145200	72982850	2955	2955	2955	2955	0
283	20240402	145100	72982850	2955	2955	2955	2955	37
284	20240402	145000	72873515	2955	2955	2955	2955	0
285	20240402	144900	72873515	2955	2955	2955	2955	0
286	20240402	144800	72873515	2955	2955	2955	2955	0
287	20240402	144700	72873515	2955	2955	2955	2955	0
288	20240402	144600	72873515	2955	2955	2955	2955	0
289	20240402	144500	72873515	2955	2935	2955	2935	401
290	20240402	144400	71696560	2955	2955	2955	2955	0
291	20240402	144300	71696560	2955	2955	2955	2955	10
292	20240402	144200	71667010	2955	2955	2955	2955	0
293	20240402	144100	71667010	2955	2935	2955	2935	391
294	20240402	144000	70519405	2955	2955	2955	2955	0
295	20240402	143900	70519405	2955	2955	2955	2955	0
296	20240402	143800	70519405	2955	2955	2955	2955	0
297	20240402	143700	70519405	2955	2955	2955	2955	0
298	20240402	143600	70519405	2955	2955	2955	2955	0
299	20240402	143500	70519405	2955	2955	2955	2955	2
300	20240402	143400	70513495	2955	2955	2955	2955	0
301	20240402	143300	70513495	2955	2955	2955	2955	0
302	20240402	143200	70513495	2955	2945	2955	2930	4469
303	20240402	143100	57386030	2955	2945	2955	2945	1151
304	20240402	143000	53996325	2960	2960	2960	2960	0
305	20240402	142900	53996325	2960	2960	2960	2960	1
306	20240402	142800	53993365	2945	2950	2950	2945	1490
307	20240402	142700	49604520	2960	2960	2960	2960	0
308	20240402	142600	49604520	2960	2960	2960	2960	0
309	20240402	142500	49604520	2960	2960	2960	2960	0
310	20240402	142400	49604520	2960	2960	2960	2960	0
311	20240402	142300	49604520	2960	2960	2960	2960	0
312	20240402	142200	49604520	2960	2960	2960	2960	0
313	20240402	142100	49604520	2960	2960	2960	2960	5
314	20240402	142000	49589720	2960	2960	2960	2960	0
315	20240402	141900	49589720	2960	2960	2960	2960	0
316	20240402	141800	49589720	2960	2960	2960	2960	0
317	20240402	141700	49589720	2960	2960	2960	2960	0
318	20240402	141600	49589720	2960	2960	2960	2960	0
319	20240402	141500	49589720	2960	2960	2960	2960	0
320	20240402	141400	49589720	2960	2960	2960	2960	0
321	20240402	141300	49589720	2960	2960	2960	2960	0
322	20240402	141200	49589720	2960	2960	2960	2960	0
323	20240402	141100	49589720	2960	2950	2960	2950	101
324	20240402	141000	49291760	2960	2950	2960	2950	101
325	20240402	140900	48993800	2960	2960	2960	2960	0
326	20240402	140800	48993800	2960	2960	2960	2960	1
327	20240402	140700	48990840	2955	2955	2955	2955	105
328	20240402	140600	48680565	2955	2955	2955	2955	0
329	20240402	140500	48680565	2955	2950	2955	2950	101
330	20240402	140400	48382610	2955	2955	2970	2950	692
331	20240402	140300	46339835	2970	2970	2970	2970	1
332	20240402	140200	46336865	2955	2955	2955	2955	0
333	20240402	140100	46336865	2955	2955	2955	2955	0
334	20240402	140000	46336865	2955	2955	2955	2955	0
335	20240402	135900	46336865	2955	2955	2955	2955	24
336	20240402	135800	46265945	2970	2955	2970	2955	205
337	20240402	135700	45660155	2955	2955	2955	2955	24
338	20240402	135600	45589235	2970	2960	2970	2955	2124
339	20240402	135500	39312490	2960	2960	2960	2960	0
340	20240402	135400	39312490	2960	2960	2960	2960	12
341	20240402	135300	39276970	2975	2975	2975	2975	0
342	20240402	135200	39276970	2975	2975	2975	2975	0
343	20240402	135100	39276970	2975	2975	2975	2975	0
344	20240402	135000	39276970	2975	2965	2975	2960	473
345	20240402	134900	37876765	2990	2965	2990	2965	121
346	20240402	134800	37517975	2975	2975	2975	2975	0
347	20240402	134700	37517975	2975	2975	2975	2975	71
348	20240402	134600	37306750	2970	2970	2970	2970	0
349	20240402	134500	37306750	2970	2970	2970	2970	20
350	20240402	134400	37247350	2965	2965	2965	2965	0
351	20240402	134300	37247350	2965	2965	2965	2965	0
352	20240402	134200	37247350	2965	2965	2965	2965	25
353	20240402	134100	37173225	2960	2960	2960	2960	0
354	20240402	134000	37173225	2960	2960	2960	2960	0
355	20240402	133900	37173225	2960	2960	2960	2960	0
356	20240402	133800	37173225	2960	2965	2965	2960	543
357	20240402	133700	35565390	2965	2965	2965	2965	13
358	20240402	133600	35526845	2980	2980	2980	2980	0
359	20240402	133500	35526845	2980	2980	2980	2980	96
360	20240402	133400	35240765	2980	2970	2980	2965	541
361	20240402	133300	33636655	2980	2970	2980	2970	81
362	20240402	133200	33396075	2970	2970	2970	2970	0
363	20240402	133100	33396075	2970	2975	2975	2970	21
364	20240402	133000	33333700	2980	2980	2980	2980	0
365	20240402	132900	33333700	2980	2980	2980	2980	0
366	20240402	132800	33333700	2980	2970	2980	2970	1001
367	20240402	132700	30360720	2970	2970	2970	2970	0
368	20240402	132600	30360720	2970	2970	2970	2970	0
369	20240402	132500	30360720	2970	2970	2970	2970	2
370	20240402	132400	30354780	2980	2980	2980	2980	0
371	20240402	132300	30354780	2980	2980	2980	2980	0
372	20240402	132200	30354780	2980	2980	2980	2980	0
373	20240402	132100	30354780	2980	2970	2980	2970	641
374	20240402	132000	28451000	2980	2980	2980	2980	0
375	20240402	131900	28451000	2980	2980	2980	2980	0
376	20240402	131800	28451000	2980	2980	2980	2980	0
377	20240402	131700	28451000	2980	2980	2980	2980	0
378	20240402	131600	28451000	2980	2980	2980	2980	0
379	20240402	131500	28451000	2980	2980	2980	2980	0
380	20240402	131400	28451000	2980	2980	2980	2980	0
381	20240402	131300	28451000	2980	2980	2980	2980	0
382	20240402	131200	28451000	2980	2980	2980	2980	0
383	20240402	131100	28451000	2980	2980	2980	2980	0
384	20240402	131000	28451000	2980	2980	2980	2980	0
385	20240402	130900	28451000	2980	2975	2980	2975	3
386	20240402	130800	28442070	2975	2975	2975	2975	18
387	20240402	130700	28388520	2985	2985	2985	2985	0
388	20240402	130600	28388520	2985	2985	2985	2985	0
389	20240402	130500	28388520	2985	2985	2985	2985	0
390	20240402	130400	28388520	2985	2985	2985	2985	0
391	20240402	130300	28388520	2985	2985	2985	2985	0
392	20240402	130200	28388520	2985	2985	2985	2985	0
393	20240402	130100	28388520	2985	2985	2985	2985	0
394	20240402	130000	28388520	2985	2985	2985	2985	0
395	20240402	125900	28388520	2985	2985	2985	2985	0
396	20240402	125800	28388520	2985	2985	2985	2985	0
397	20240402	125700	28388520	2985	2985	2985	2985	0
398	20240402	125600	28388520	2985	2985	2985	2985	0
399	20240402	125500	28388520	2985	2985	2985	2985	0
400	20240402	125400	28388520	2985	2985	2985	2985	1
401	20240402	125300	28385535	2970	2970	2970	2970	15
402	20240402	125200	28340985	2970	2970	2970	2970	0
403	20240402	125100	28340985	2970	2970	2970	2970	0
404	20240402	125000	28340985	2970	2970	2970	2970	1
405	20240402	124900	28338015	2995	2995	2995	2995	0
406	20240402	124800	28338015	2995	2970	2995	2970	6
407	20240402	124700	28320170	2995	2970	2995	2970	17
408	20240402	124600	28269655	2970	2970	2970	2970	0
409	20240402	124500	28269655	2970	2970	2970	2970	0
410	20240402	124400	28269655	2970	2970	2970	2970	16
411	20240402	124300	28222135	2975	2975	2975	2975	0
412	20240402	124200	28222135	2975	2975	2975	2975	0
413	20240402	124100	28222135	2975	2975	2975	2975	0
414	20240402	124000	28222135	2975	2975	2975	2975	0
415	20240402	123900	28222135	2975	2975	2975	2975	14
416	20240402	123800	28180485	2975	2975	2975	2975	0
417	20240402	123700	28180485	2975	2975	2975	2975	0
418	20240402	123600	28180485	2975	2980	2980	2975	17
419	20240402	123500	28129870	3000	3000	3000	3000	0
420	20240402	123400	28129870	3000	3000	3000	3000	0
421	20240402	123300	28129870	3000	2980	3000	2980	2
422	20240402	123200	28123890	2980	2980	2980	2980	0
423	20240402	123100	28123890	2980	2980	2980	2980	5
424	20240402	123000	28108990	2980	2980	2980	2980	16
425	20240402	122900	28061310	3000	3000	3000	3000	0
426	20240402	122800	28061310	3000	3000	3000	3000	0
427	20240402	122700	28061310	3000	3000	3000	3000	0
428	20240402	122600	28061310	3000	3000	3000	3000	1
429	20240402	122500	28058310	2980	2980	2980	2980	0
430	20240402	122400	28058310	2980	2980	2980	2980	0
431	20240402	122300	28058310	2980	2980	2980	2980	1
432	20240402	122200	28055330	2980	2980	2980	2980	0
433	20240402	122100	28055330	2980	2980	2980	2980	1
434	20240402	122000	28052350	2980	2980	2980	2980	21
435	20240402	121900	27989770	2980	2980	2980	2980	0
436	20240402	121800	27989770	2980	2980	2980	2980	0
437	20240402	121700	27989770	2980	2980	2980	2980	1
438	20240402	121600	27986790	2980	2980	2980	2980	0
439	20240402	121500	27986790	2980	2980	2980	2980	5
440	20240402	121400	27971890	2980	2980	2980	2980	18
441	20240402	121300	27918250	2980	2980	2980	2980	0
442	20240402	121200	27918250	2980	2980	2980	2980	0
443	20240402	121100	27918250	2980	2985	2985	2980	7
444	20240402	121000	27897360	2985	2985	2985	2985	0
445	20240402	120900	27897360	2985	2985	2985	2985	0
446	20240402	120800	27897360	2985	2985	2985	2985	1
447	20240402	120700	27894375	3000	3000	3000	3000	1
448	20240402	120600	27891375	2985	2985	2985	2985	0
449	20240402	120500	27891375	2985	2985	2985	2985	5
450	20240402	120400	27876450	2985	2985	2985	2985	19
451	20240402	120300	27819735	3000	3000	3000	3000	0
452	20240402	120200	27819735	3000	3000	3000	3000	0
453	20240402	120100	27819735	3000	2995	3000	2995	3
454	20240402	120000	27810745	2970	2970	2970	2970	0
455	20240402	115900	27810745	2970	2970	2970	2970	0
456	20240402	115800	27810745	2970	2970	2970	2970	0
457	20240402	115700	27810745	2970	2970	2970	2970	0
458	20240402	115600	27810745	2970	2980	2980	2970	30
459	20240402	115500	27721485	2980	2980	2980	2980	32
460	20240402	115400	27626125	2980	2985	2985	2980	32
461	20240402	115300	27530755	3025	2975	3025	2975	320
462	20240402	115200	26566435	3015	3000	3015	3000	100
463	20240402	115100	26266065	2970	2980	2980	2970	13
464	20240402	115000	26227375	2980	2980	2980	2980	32
465	20240402	114900	26132015	2980	2980	2980	2980	32
466	20240402	114800	26036655	3015	2970	3015	2970	100
467	20240402	114700	25735270	2965	2965	2965	2965	0
468	20240402	114600	25735270	2965	2970	2970	2965	147
469	20240402	114500	25298920	2970	2970	2970	2970	0
470	20240402	114400	25298920	2970	2970	2970	2970	2
471	20240402	114300	25292980	2970	2970	2970	2970	7
472	20240402	114200	25272190	3000	2975	3000	2970	29
473	20240402	114100	25185950	3000	3005	3005	2975	29
474	20240402	114000	25099600	3005	2975	3005	2975	119
475	20240402	113900	24743255	2995	2975	2995	2975	31
476	20240402	113800	24650990	2975	2975	2995	2975	28
477	20240402	113700	24567670	2995	2975	2995	2975	132
478	20240402	113600	24174950	2975	2975	2975	2975	23
479	20240402	113500	24106525	2975	2975	2975	2975	0
480	20240402	113400	24106525	2975	2975	2975	2975	0
481	20240402	113300	24106525	2975	2975	2975	2975	3
482	20240402	113200	24097600	2975	2975	2975	2975	11
483	20240402	113100	24064875	2995	2995	2995	2995	0
484	20240402	113000	24064875	2995	2995	2995	2995	0
485	20240402	112900	24064875	2995	2995	2995	2995	0
486	20240402	112800	24064875	2995	2995	2995	2995	0
487	20240402	112700	24064875	2995	2995	2995	2995	0
488	20240402	112600	24064875	2995	2995	2995	2995	0
489	20240402	112500	24064875	2995	2995	2995	2995	0
490	20240402	112400	24064875	2995	2995	2995	2995	0
491	20240402	112300	24064875	2995	2995	2995	2995	0
492	20240402	112200	24064875	2995	2980	2995	2980	28
493	20240402	112100	23981135	2975	2975	2975	2975	0
494	20240402	112000	23981135	2975	2975	2975	2975	0
495	20240402	111900	23981135	2975	2975	2975	2975	0
496	20240402	111800	23981135	2975	2975	2975	2975	0
497	20240402	111700	23981135	2975	2975	2975	2975	0
498	20240402	111600	23981135	2975	2975	2975	2975	0
499	20240402	111500	23981135	2975	2975	2975	2975	0
500	20240402	111400	23981135	2975	2975	2975	2975	0
501	20240402	111300	23981135	2975	2975	2975	2975	0
502	20240402	111200	23981135	2975	2975	2975	2975	47
503	20240402	111100	23841310	2970	2970	2970	2970	17
504	20240402	111000	23790820	2975	2975	2975	2975	0
505	20240402	110900	23790820	2975	2975	2975	2975	0
506	20240402	110800	23790820	2975	2975	2975	2975	0
507	20240402	110700	23790820	2975	2975	2975	2975	0
508	20240402	110600	23790820	2975	2975	2975	2975	0
509	20240402	110500	23790820	2975	2975	2975	2975	3
510	20240402	110400	23781895	2975	2975	2975	2975	0
511	20240402	110300	23781895	2975	2975	2975	2975	48
512	20240402	110200	23639095	2975	2970	2975	2965	1971
513	20240402	110100	17792090	2970	2970	2970	2970	0
514	20240402	110000	17792090	2970	2970	2970	2970	0
515	20240402	105900	17792090	2970	2970	2970	2970	0
516	20240402	105800	17792090	2970	2970	2970	2970	0
517	20240402	105700	17792090	2970	2970	2970	2970	0
518	20240402	105600	17792090	2970	2970	2970	2970	0
519	20240402	105500	17792090	2970	2970	2970	2970	0
520	20240402	105400	17792090	2970	2970	2970	2970	0
521	20240402	105300	17792090	2970	2970	2970	2970	0
522	20240402	105200	17792090	2970	2970	2970	2970	0
523	20240402	105100	17792090	2970	2970	2970	2970	0
524	20240402	105000	17792090	2970	2970	2970	2970	0
525	20240402	104900	17792090	2970	2970	2970	2970	0
526	20240402	104800	17792090	2970	2970	2970	2970	0
527	20240402	104700	17792090	2970	2970	2970	2970	0
528	20240402	104600	17792090	2970	2970	2970	2970	15
529	20240402	104500	17747540	2970	2970	2970	2970	0
530	20240402	104400	17747540	2970	2970	2970	2970	0
531	20240402	104300	17747540	2970	2970	2970	2970	0
532	20240402	104200	17747540	2970	2970	2970	2970	0
533	20240402	104100	17747540	2970	2970	2970	2970	0
534	20240402	104000	17747540	2970	2970	2970	2970	1
535	20240402	103900	17744570	2995	2995	2995	2995	0
536	20240402	103800	17744570	2995	2995	2995	2995	0
537	20240402	103700	17744570	2995	2965	2995	2965	33
538	20240402	103600	17646695	2990	2965	2990	2965	47
539	20240402	103500	17506965	3010	2970	3010	2970	2
540	20240402	103400	17500985	2970	2970	2970	2970	200
541	20240402	103300	16906985	2970	2980	2980	2970	2148
542	20240402	103200	10517935	2980	2980	2980	2980	0
543	20240402	103100	10517935	2980	2980	2980	2980	1
544	20240402	103000	10514955	2980	2980	2980	2980	0
545	20240402	102900	10514955	2980	2980	2980	2980	18
546	20240402	102800	10461315	2980	2980	2980	2980	99
547	20240402	102700	10166295	2980	2980	2980	2980	1
548	20240402	102600	10163315	2990	2990	2990	2990	0
549	20240402	102500	10163315	2990	2990	2990	2990	1
550	20240402	102400	10160325	2980	2980	2980	2980	5
551	20240402	102300	10145425	2980	2980	2980	2980	17
552	20240402	102200	10094765	2980	2980	2980	2980	0
553	20240402	102100	10094765	2980	2980	2980	2980	18
554	20240402	102000	10041125	2980	2985	2985	2980	100
555	20240402	101900	9742785	3005	3005	3005	3005	0
556	20240402	101800	9742785	3005	3005	3005	3005	1
557	20240402	101700	9739780	2985	2985	3005	2985	34
558	20240402	101600	9638270	2985	2985	2985	2985	6
559	20240402	101500	9620360	2985	2985	2985	2985	62
560	20240402	101400	9435290	2985	2985	2985	2985	130
561	20240402	101300	9047240	2990	2990	2990	2990	0
562	20240402	101200	9047240	2990	2990	2990	2990	0
563	20240402	101100	9047240	2990	2990	2990	2990	0
564	20240402	101000	9047240	2990	2990	2990	2990	0
565	20240402	100900	9047240	2990	2990	2990	2990	0
566	20240402	100800	9047240	2990	2990	2990	2990	0
567	20240402	100700	9047240	2990	2990	2990	2990	12
568	20240402	100600	9011360	2990	2990	2990	2990	23
569	20240402	100500	8942590	2990	3020	3035	2990	69
570	20240402	100400	8734300	2985	2985	2985	2985	3
571	20240402	100300	8725345	3020	3020	3020	3020	0
572	20240402	100200	8725345	3020	3020	3020	3020	0
573	20240402	100100	8725345	3020	2990	3020	2990	15
574	20240402	100000	8680465	2990	2990	2990	2990	0
575	20240402	095900	8680465	2990	2990	2990	2990	0
576	20240402	095800	8680465	2990	2990	2990	2990	11
577	20240402	095700	8647575	2990	2990	2990	2990	0
578	20240402	095600	8647575	2990	2990	2990	2990	0
579	20240402	095500	8647575	2990	2990	2990	2990	7
580	20240402	095400	8626645	2990	3020	3020	2990	2
581	20240402	095300	8620635	3020	3020	3020	3020	1
582	20240402	095200	8617615	2990	2990	2990	2990	18
583	20240402	095100	8563795	2985	2985	2985	2985	18
584	20240402	095000	8510065	3020	2985	3020	2985	19
585	20240402	094900	8453315	3020	2985	3020	2985	310
586	20240402	094800	7527930	2985	2985	2985	2985	13
587	20240402	094700	7489125	3020	2980	3020	2980	19
588	20240402	094600	7432465	2980	2980	2980	2980	86
589	20240402	094500	7176185	2980	2980	2980	2980	5
590	20240402	094400	7161285	3020	3020	3020	3020	1
591	20240402	094300	7158265	2980	2980	2980	2980	0
592	20240402	094200	7158265	2980	2980	2980	2980	18
593	20240402	094100	7104625	2980	2985	2985	2980	16
594	20240402	094000	7056910	2985	2985	2985	2985	18
595	20240402	093900	7003180	2985	2990	3025	2985	298
596	20240402	093800	6112170	2990	2990	3025	2990	4
597	20240402	093700	6100175	2990	2990	2990	2990	9
598	20240402	093600	6073265	3025	3025	3025	3025	0
599	20240402	093500	6073265	3025	3025	3025	3025	0
600	20240402	093400	6073265	3025	3025	3025	3025	1
601	20240402	093300	6070240	2990	2990	2990	2990	1
602	20240402	093200	6067250	2990	2990	2990	2990	0
603	20240402	093100	6067250	2990	2990	2990	2990	0
604	20240402	093000	6067250	2990	2995	2995	2990	11
605	20240402	092900	6034310	2995	2995	2995	2995	0
606	20240402	092800	6034310	2995	2995	2995	2995	0
607	20240402	092700	6034310	2995	3005	3005	2995	6
608	20240402	092600	6016310	3010	3010	3010	3010	0
609	20240402	092500	6016310	3010	3010	3010	3010	0
610	20240402	092400	6016310	3010	3010	3010	3010	2
611	20240402	092300	6010290	3025	3025	3025	3025	0
612	20240402	092200	6010290	3025	3025	3025	3025	1
613	20240402	092100	6007265	3035	2990	3035	2990	3
614	20240402	092000	5998250	3005	3035	3035	3005	2
615	20240402	091900	5992210	3015	3015	3015	3015	1
616	20240402	091800	5989195	3035	3035	3035	3035	1
617	20240402	091700	5986160	2990	2990	2990	2990	18
618	20240402	091600	5932340	2990	2990	2990	2990	18
619	20240402	091500	5878520	2995	2995	2995	2995	18
620	20240402	091400	5824610	3035	3005	3035	2990	1209
621	20240402	091300	2201415	3005	3035	3035	3005	518
622	20240402	091200	629825	3035	3035	3035	3035	0
623	20240402	091100	629825	3035	3035	3035	3035	1
624	20240402	091000	626790	3005	3005	3005	3005	0
625	20240402	090900	626790	3005	3005	3005	3005	2
626	20240402	090800	620780	3010	3010	3010	3010	23
627	20240402	090700	551550	3015	3015	3015	3015	0
628	20240402	090600	551550	3015	3015	3015	3015	0
629	20240402	090500	551550	3015	3025	3025	3015	37
630	20240402	090400	439915	3025	3025	3025	3025	0
631	20240402	090300	439915	3025	3025	3025	3025	0
632	20240402	090200	439915	3025	3025	3025	3025	0
633	20240402	090100	439915	3025	3025	3025	3025	0
634	20240402	090000	439915	3025	3035	3035	3025	145