KissMeData/302550/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	203900	270235920	2820	2820	2820	2820	3923
3	20240411	203800	270235920	2820	2820	2820	2820	0
4	20240411	203700	270235920	2820	2820	2820	2820	0
5	20240411	203600	270235920	2820	2820	2820	2820	0
6	20240411	203500	270235920	2820	2820	2820	2820	0
7	20240411	203400	270235920	2820	2820	2820	2820	0
8	20240411	203300	270235920	2820	2820	2820	2820	0
9	20240411	203200	270235920	2820	2820	2820	2820	0
10	20240411	203100	270235920	2820	2820	2820	2820	0
11	20240411	203000	270235920	2820	2820	2820	2820	0
12	20240411	202900	270235920	2820	2820	2820	2820	0
13	20240411	202800	270235920	2820	2820	2820	2820	0
14	20240411	202700	270235920	2820	2820	2820	2820	0
15	20240411	202600	270235920	2820	2820	2820	2820	0
16	20240411	202500	270235920	2820	2820	2820	2820	0
17	20240411	202400	270235920	2820	2820	2820	2820	0
18	20240411	202300	270235920	2820	2820	2820	2820	0
19	20240411	202200	270235920	2820	2820	2820	2820	0
20	20240411	202100	270235920	2820	2820	2820	2820	0
21	20240411	202000	270235920	2820	2820	2820	2820	0
22	20240411	201900	270235920	2820	2820	2820	2820	0
23	20240411	201800	270235920	2820	2820	2820	2820	0
24	20240411	201700	270235920	2820	2820	2820	2820	0
25	20240411	201600	270235920	2820	2820	2820	2820	0
26	20240411	201500	270235920	2820	2820	2820	2820	0
27	20240411	201400	270235920	2820	2820	2820	2820	0
28	20240411	201300	270235920	2820	2820	2820	2820	0
29	20240411	201200	270235920	2820	2820	2820	2820	0
30	20240411	201100	270235920	2820	2820	2820	2820	0
31	20240411	201000	270235920	2820	2820	2820	2820	0
32	20240411	200900	270235920	2820	2820	2820	2820	3923
33	20240411	200800	270235920	2820	2820	2820	2820	0
34	20240411	200700	270235920	2820	2820	2820	2820	0
35	20240411	200600	270235920	2820	2820	2820	2820	0
36	20240411	200500	270235920	2820	2820	2820	2820	0
37	20240411	200400	270235920	2820	2820	2820	2820	0
38	20240411	200300	270235920	2820	2820	2820	2820	0
39	20240411	200200	270235920	2820	2820	2820	2820	0
40	20240411	200100	270235920	2820	2820	2820	2820	0
41	20240411	200000	270235920	2820	2820	2820	2820	0
42	20240411	195900	270235920	2820	2820	2820	2820	0
43	20240411	195800	270235920	2820	2820	2820	2820	0
44	20240411	195700	270235920	2820	2820	2820	2820	0
45	20240411	195600	270235920	2820	2820	2820	2820	0
46	20240411	195500	270235920	2820	2820	2820	2820	0
47	20240411	195400	270235920	2820	2820	2820	2820	0
48	20240411	195300	270235920	2820	2820	2820	2820	0
49	20240411	195200	270235920	2820	2820	2820	2820	0
50	20240411	195100	270235920	2820	2820	2820	2820	0
51	20240411	195000	270235920	2820	2820	2820	2820	0
52	20240411	194900	270235920	2820	2820	2820	2820	0
53	20240411	194800	270235920	2820	2820	2820	2820	0
54	20240411	194700	270235920	2820	2820	2820	2820	0
55	20240411	194600	270235920	2820	2820	2820	2820	0
56	20240411	194500	270235920	2820	2820	2820	2820	0
57	20240411	194400	270235920	2820	2820	2820	2820	0
58	20240411	194300	270235920	2820	2820	2820	2820	0
59	20240411	194200	270235920	2820	2820	2820	2820	0
60	20240411	194100	270235920	2820	2820	2820	2820	0
61	20240411	194000	270235920	2820	2820	2820	2820	0
62	20240411	193900	270235920	2820	2820	2820	2820	3923
63	20240411	193800	270235920	2820	2820	2820	2820	0
64	20240411	193700	270235920	2820	2820	2820	2820	0
65	20240411	193600	270235920	2820	2820	2820	2820	0
66	20240411	193500	270235920	2820	2820	2820	2820	0
67	20240411	193400	270235920	2820	2820	2820	2820	0
68	20240411	193300	270235920	2820	2820	2820	2820	0
69	20240411	193200	270235920	2820	2820	2820	2820	0
70	20240411	193100	270235920	2820	2820	2820	2820	0
71	20240411	193000	270235920	2820	2820	2820	2820	0
72	20240411	192900	270235920	2820	2820	2820	2820	0
73	20240411	192800	270235920	2820	2820	2820	2820	0
74	20240411	192700	270235920	2820	2820	2820	2820	0
75	20240411	192600	270235920	2820	2820	2820	2820	0
76	20240411	192500	270235920	2820	2820	2820	2820	0
77	20240411	192400	270235920	2820	2820	2820	2820	0
78	20240411	192300	270235920	2820	2820	2820	2820	0
79	20240411	192200	270235920	2820	2820	2820	2820	0
80	20240411	192100	270235920	2820	2820	2820	2820	0
81	20240411	192000	270235920	2820	2820	2820	2820	0
82	20240411	191900	270235920	2820	2820	2820	2820	0
83	20240411	191800	270235920	2820	2820	2820	2820	0
84	20240411	191700	270235920	2820	2820	2820	2820	0
85	20240411	191600	270235920	2820	2820	2820	2820	0
86	20240411	191500	270235920	2820	2820	2820	2820	0
87	20240411	191400	270235920	2820	2820	2820	2820	0
88	20240411	191300	270235920	2820	2820	2820	2820	0
89	20240411	191200	270235920	2820	2820	2820	2820	0
90	20240411	191100	270235920	2820	2820	2820	2820	0
91	20240411	191000	270235920	2820	2820	2820	2820	0
92	20240411	190900	270235920	2820	2820	2820	2820	3923
93	20240411	190800	270235920	2820	2820	2820	2820	0
94	20240411	190700	270235920	2820	2820	2820	2820	0
95	20240411	190600	270235920	2820	2820	2820	2820	0
96	20240411	190500	270235920	2820	2820	2820	2820	0
97	20240411	190400	270235920	2820	2820	2820	2820	0
98	20240411	190300	270235920	2820	2820	2820	2820	0
99	20240411	190200	270235920	2820	2820	2820	2820	0
100	20240411	190100	270235920	2820	2820	2820	2820	0
101	20240411	190000	270235920	2820	2820	2820	2820	0
102	20240411	185900	270235920	2820	2820	2820	2820	0
103	20240411	185800	270235920	2820	2820	2820	2820	0
104	20240411	185700	270235920	2820	2820	2820	2820	0
105	20240411	185600	270235920	2820	2820	2820	2820	0
106	20240411	185500	270235920	2820	2820	2820	2820	0
107	20240411	185400	270235920	2820	2820	2820	2820	0
108	20240411	185300	270235920	2820	2820	2820	2820	0
109	20240411	185200	270235920	2820	2820	2820	2820	0
110	20240411	185100	270235920	2820	2820	2820	2820	0
111	20240411	185000	270235920	2820	2820	2820	2820	0
112	20240411	184900	270235920	2820	2820	2820	2820	0
113	20240411	184800	270235920	2820	2820	2820	2820	0
114	20240411	184700	270235920	2820	2820	2820	2820	0
115	20240411	184600	270235920	2820	2820	2820	2820	0
116	20240411	184500	270235920	2820	2820	2820	2820	0
117	20240411	184400	270235920	2820	2820	2820	2820	0
118	20240411	184300	270235920	2820	2820	2820	2820	0
119	20240411	184200	270235920	2820	2820	2820	2820	0
120	20240411	184100	270235920	2820	2820	2820	2820	0
121	20240411	184000	270235920	2820	2820	2820	2820	0
122	20240411	183900	270235920	2820	2820	2820	2820	3923
123	20240411	183800	270235920	2820	2820	2820	2820	0
124	20240411	183700	270235920	2820	2820	2820	2820	0
125	20240411	183600	270235920	2820	2820	2820	2820	0
126	20240411	183500	270235920	2820	2820	2820	2820	0
127	20240411	183400	270235920	2820	2820	2820	2820	0
128	20240411	183300	270235920	2820	2820	2820	2820	0
129	20240411	183200	270235920	2820	2820	2820	2820	0
130	20240411	183100	270235920	2820	2820	2820	2820	0
131	20240411	183000	270235920	2820	2820	2820	2820	0
132	20240411	182900	270235920	2820	2820	2820	2820	0
133	20240411	182800	270235920	2820	2820	2820	2820	0
134	20240411	182700	270235920	2820	2820	2820	2820	0
135	20240411	182600	270235920	2820	2820	2820	2820	0
136	20240411	182500	270235920	2820	2820	2820	2820	0
137	20240411	182400	270235920	2820	2820	2820	2820	0
138	20240411	182300	270235920	2820	2820	2820	2820	0
139	20240411	182200	270235920	2820	2820	2820	2820	0
140	20240411	182100	270235920	2820	2820	2820	2820	0
141	20240411	182000	270235920	2820	2820	2820	2820	0
142	20240411	181900	270235920	2820	2820	2820	2820	0
143	20240411	181800	270235920	2820	2820	2820	2820	0
144	20240411	181700	270235920	2820	2820	2820	2820	0
145	20240411	181600	270235920	2820	2820	2820	2820	0
146	20240411	181500	270235920	2820	2820	2820	2820	0
147	20240411	181400	270235920	2820	2820	2820	2820	0
148	20240411	181300	270235920	2820	2820	2820	2820	0
149	20240411	181200	270235920	2820	2820	2820	2820	0
150	20240411	181100	270235920	2820	2820	2820	2820	0
151	20240411	181000	270235920	2820	2820	2820	2820	0
152	20240411	180900	270235920	2820	2820	2820	2820	3923
153	20240411	180800	270235920	2820	2820	2820	2820	0
154	20240411	180700	270235920	2820	2820	2820	2820	0
155	20240411	180600	270235920	2820	2820	2820	2820	0
156	20240411	180500	270235920	2820	2820	2820	2820	0
157	20240411	180400	270235920	2820	2820	2820	2820	0
158	20240411	180300	270235920	2820	2820	2820	2820	0
159	20240411	180200	270235920	2820	2820	2820	2820	0
160	20240411	180100	270235920	2820	2820	2820	2820	0
161	20240411	180000	270235920	2820	2820	2820	2820	0
162	20240411	175900	270235920	2820	2820	2820	2820	0
163	20240411	175800	270235920	2820	2820	2820	2820	0
164	20240411	175700	270235920	2820	2820	2820	2820	0
165	20240411	175600	270235920	2820	2820	2820	2820	0
166	20240411	175500	270235920	2820	2820	2820	2820	0
167	20240411	175400	270235920	2820	2820	2820	2820	0
168	20240411	175300	270235920	2820	2820	2820	2820	0
169	20240411	175200	270235920	2820	2820	2820	2820	0
170	20240411	175100	270235920	2820	2820	2820	2820	0
171	20240411	175000	270235920	2820	2820	2820	2820	0
172	20240411	174900	270235920	2820	2820	2820	2820	0
173	20240411	174800	270235920	2820	2820	2820	2820	0
174	20240411	174700	270235920	2820	2820	2820	2820	0
175	20240411	174600	270235920	2820	2820	2820	2820	0
176	20240411	174500	270235920	2820	2820	2820	2820	0
177	20240411	174400	270235920	2820	2820	2820	2820	0
178	20240411	174300	270235920	2820	2820	2820	2820	0
179	20240411	174200	270235920	2820	2820	2820	2820	0
180	20240411	174100	270235920	2820	2820	2820	2820	0
181	20240411	174000	270235920	2820	2820	2820	2820	0
182	20240411	173900	270235920	2820	2820	2820	2820	3923
183	20240411	173800	270235920	2820	2820	2820	2820	0
184	20240411	173700	270235920	2820	2820	2820	2820	0
185	20240411	173600	270235920	2820	2820	2820	2820	0
186	20240411	173500	270235920	2820	2820	2820	2820	0
187	20240411	173400	270235920	2820	2820	2820	2820	0
188	20240411	173300	270235920	2820	2820	2820	2820	0
189	20240411	173200	270235920	2820	2820	2820	2820	0
190	20240411	173100	270235920	2820	2820	2820	2820	0
191	20240411	173000	270235920	2820	2820	2820	2820	0
192	20240411	172900	270235920	2820	2820	2820	2820	0
193	20240411	172800	270235920	2820	2820	2820	2820	0
194	20240411	172700	270235920	2820	2820	2820	2820	0
195	20240411	172600	270235920	2820	2820	2820	2820	0
196	20240411	172500	270235920	2820	2820	2820	2820	0
197	20240411	172400	270235920	2820	2820	2820	2820	0
198	20240411	172300	270235920	2820	2820	2820	2820	0
199	20240411	172200	270235920	2820	2820	2820	2820	0
200	20240411	172100	270235920	2820	2820	2820	2820	0
201	20240411	172000	270235920	2820	2820	2820	2820	0
202	20240411	171900	270235920	2820	2820	2820	2820	0
203	20240411	171800	270235920	2820	2820	2820	2820	0
204	20240411	171700	270235920	2820	2820	2820	2820	0
205	20240411	171600	270235920	2820	2820	2820	2820	0
206	20240411	171500	270235920	2820	2820	2820	2820	0
207	20240411	171400	270235920	2820	2820	2820	2820	0
208	20240411	171300	270235920	2820	2820	2820	2820	0
209	20240411	171200	270235920	2820	2820	2820	2820	0
210	20240411	171100	270235920	2820	2820	2820	2820	0
211	20240411	171000	270235920	2820	2820	2820	2820	0
212	20240411	170900	270235920	2820	2820	2820	2820	3923
213	20240411	170800	270235920	2820	2820	2820	2820	0
214	20240411	170700	270235920	2820	2820	2820	2820	0
215	20240411	170600	270235920	2820	2820	2820	2820	0
216	20240411	170500	270235920	2820	2820	2820	2820	0
217	20240411	170400	270235920	2820	2820	2820	2820	0
218	20240411	170300	270235920	2820	2820	2820	2820	0
219	20240411	170200	270235920	2820	2820	2820	2820	0
220	20240411	170100	270235920	2820	2820	2820	2820	0
221	20240411	170000	270235920	2820	2820	2820	2820	0
222	20240411	165900	270235920	2820	2820	2820	2820	0
223	20240411	165800	270235920	2820	2820	2820	2820	0
224	20240411	165700	270235920	2820	2820	2820	2820	0
225	20240411	165600	270235920	2820	2820	2820	2820	0
226	20240411	165500	270235920	2820	2820	2820	2820	0
227	20240411	165400	270235920	2820	2820	2820	2820	0
228	20240411	165300	270235920	2820	2820	2820	2820	0
229	20240411	165200	270235920	2820	2820	2820	2820	0
230	20240411	165100	270235920	2820	2820	2820	2820	0
231	20240411	165000	270235920	2820	2820	2820	2820	0
232	20240411	164900	270235920	2820	2820	2820	2820	0
233	20240411	164800	270235920	2820	2820	2820	2820	0
234	20240411	164700	270235920	2820	2820	2820	2820	0
235	20240411	164600	270235920	2820	2820	2820	2820	0
236	20240411	164500	270235920	2820	2820	2820	2820	0
237	20240411	164400	270235920	2820	2820	2820	2820	0
238	20240411	164300	270235920	2820	2820	2820	2820	0
239	20240411	164200	270235920	2820	2820	2820	2820	0
240	20240411	164100	270235920	2820	2820	2820	2820	0
241	20240411	164000	270235920	2820	2820	2820	2820	0
242	20240411	163900	270235920	2820	2820	2820	2820	3923
243	20240411	163800	270235920	2820	2820	2820	2820	0
244	20240411	163700	270235920	2820	2820	2820	2820	0
245	20240411	163600	270235920	2820	2820	2820	2820	0
246	20240411	163500	270235920	2820	2820	2820	2820	0
247	20240411	163400	270235920	2820	2820	2820	2820	0
248	20240411	163300	270235920	2820	2820	2820	2820	0
249	20240411	163200	270235920	2820	2820	2820	2820	0
250	20240411	163100	270235920	2820	2820	2820	2820	0
251	20240411	163000	270235920	2820	2820	2820	2820	0
252	20240411	162900	270235920	2820	2820	2820	2820	0
253	20240411	162800	270235920	2820	2820	2820	2820	0
254	20240411	162700	270235920	2820	2820	2820	2820	0
255	20240411	162600	270235920	2820	2820	2820	2820	0
256	20240411	162500	270235920	2820	2820	2820	2820	0
257	20240411	162400	270235920	2820	2820	2820	2820	0
258	20240411	162300	270235920	2820	2820	2820	2820	0
259	20240411	162200	270235920	2820	2820	2820	2820	0
260	20240411	162100	270235920	2820	2820	2820	2820	0
261	20240411	162000	270235920	2820	2820	2820	2820	0
262	20240411	161900	270235920	2820	2820	2820	2820	0
263	20240411	161800	270235920	2820	2820	2820	2820	0
264	20240411	161700	270235920	2820	2820	2820	2820	0
265	20240411	161600	270235920	2820	2820	2820	2820	0
266	20240411	161500	270235920	2820	2820	2820	2820	0
267	20240411	161400	270235920	2820	2820	2820	2820	0
268	20240411	161300	270235920	2820	2820	2820	2820	0
269	20240411	161200	270235920	2820	2820	2820	2820	0
270	20240411	161100	270235920	2820	2820	2820	2820	0
271	20240411	161000	270235920	2820	2820	2820	2820	0
272	20240411	160900	270235920	2820	2820	2820	2820	3923
273	20240411	160800	270235920	2820	2820	2820	2820	0
274	20240411	160700	270235920	2820	2820	2820	2820	0
275	20240411	160600	270235920	2820	2820	2820	2820	0
276	20240411	160500	270235920	2820	2820	2820	2820	0
277	20240411	160400	270235920	2820	2820	2820	2820	0
278	20240411	160300	270235920	2820	2820	2820	2820	0
279	20240411	160200	270235920	2820	2820	2820	2820	0
280	20240411	160100	270235920	2820	2820	2820	2820	0
281	20240411	160000	270235920	2820	2820	2820	2820	0
282	20240411	155900	270235920	2820	2820	2820	2820	0
283	20240411	155800	270235920	2820	2820	2820	2820	0
284	20240411	155700	270235920	2820	2820	2820	2820	0
285	20240411	155600	270235920	2820	2820	2820	2820	0
286	20240411	155500	270235920	2820	2820	2820	2820	0
287	20240411	155400	270235920	2820	2820	2820	2820	0
288	20240411	155300	270235920	2820	2820	2820	2820	0
289	20240411	155200	270235920	2820	2820	2820	2820	0
290	20240411	155100	270235920	2820	2820	2820	2820	0
291	20240411	155000	270235920	2820	2820	2820	2820	0
292	20240411	154900	270235920	2820	2820	2820	2820	0
293	20240411	154800	270235920	2820	2820	2820	2820	0
294	20240411	154700	270235920	2820	2820	2820	2820	0
295	20240411	154600	270235920	2820	2820	2820	2820	0
296	20240411	154500	270235920	2820	2820	2820	2820	0
297	20240411	154400	270235920	2820	2820	2820	2820	0
298	20240411	154300	270235920	2820	2820	2820	2820	0
299	20240411	154200	270235920	2820	2820	2820	2820	0
300	20240411	154100	270235920	2820	2820	2820	2820	0
301	20240411	154000	270235920	2820	2820	2820	2820	0
302	20240411	153900	270235920	2820	2820	2820	2820	3923
303	20240411	153800	270235920	2820	2820	2820	2820	0
304	20240411	153700	270235920	2820	2820	2820	2820	0
305	20240411	153600	270235920	2820	2820	2820	2820	0
306	20240411	153500	270235920	2820	2820	2820	2820	0
307	20240411	153400	270235920	2820	2820	2820	2820	0
308	20240411	153300	270235920	2820	2820	2820	2820	0
309	20240411	153200	270235920	2820	2820	2820	2820	0
310	20240411	153100	270235920	2820	2820	2820	2820	0
311	20240411	153000	270235920	2820	2820	2820	2820	3923
312	20240411	152900	259173060	2865	2865	2865	2865	0
313	20240411	152800	259173060	2865	2865	2865	2865	0
314	20240411	152700	259173060	2865	2865	2865	2865	0
315	20240411	152600	259173060	2865	2865	2865	2865	0
316	20240411	152500	259173060	2865	2865	2865	2865	0
317	20240411	152400	259173060	2865	2865	2865	2865	0
318	20240411	152300	259173060	2865	2865	2865	2865	0
319	20240411	152200	259173060	2865	2865	2865	2865	0
320	20240411	152100	259173060	2865	2865	2865	2865	0
321	20240411	152000	259173060	2865	2865	2865	2865	0
322	20240411	151900	259173060	2865	2835	2865	2835	660
323	20240411	151800	257297900	2860	2860	2860	2860	200
324	20240411	151700	256725900	2860	2860	2860	2860	5
325	20240411	151600	256711600	2860	2865	2865	2830	934
326	20240411	151500	254067595	2830	2860	2865	2830	2243
327	20240411	151400	247692395	2865	2865	2865	2865	2
328	20240411	151300	247686665	2865	2860	2865	2860	2
329	20240411	151200	247680940	2865	2865	2865	2865	1
330	20240411	151100	247678075	2870	2870	2870	2870	1
331	20240411	151000	247675205	2850	2860	2870	2850	1343
332	20240411	150900	243841720	2850	2850	2850	2850	166
333	20240411	150800	243368620	2860	2860	2860	2860	0
334	20240411	150700	243368620	2860	2860	2860	2860	200
335	20240411	150600	242796620	2860	2860	2860	2860	0
336	20240411	150500	242796620	2860	2855	2860	2855	502
337	20240411	150400	241360905	2860	2875	2875	2835	3296
338	20240411	150300	231988220	2850	2870	2875	2850	292
339	20240411	150200	231155370	2875	2875	2875	2875	0
340	20240411	150100	231155370	2875	2865	2875	2865	170
341	20240411	150000	230667400	2865	2860	2865	2860	4
342	20240411	145900	230655955	2865	2865	2865	2865	2
343	20240411	145800	230650225	2870	2870	2870	2870	0
344	20240411	145700	230650225	2870	2870	2870	2870	6
345	20240411	145600	230633005	2875	2875	2875	2870	105
346	20240411	145500	230331645	2870	2865	2870	2865	239
347	20240411	145400	229646465	2870	2870	2875	2870	406
348	20240411	145300	228479520	2860	2860	2860	2860	20
349	20240411	145200	228422320	2875	2875	2875	2875	0
350	20240411	145100	228422320	2875	2875	2875	2875	0
351	20240411	145000	228422320	2875	2870	2875	2870	461
352	20240411	144900	227096955	2875	2875	2875	2875	0
353	20240411	144800	227096955	2875	2850	2875	2850	4202
354	20240411	144700	215061200	2850	2850	2850	2850	1
355	20240411	144600	215058350	2840	2845	2855	2840	3
356	20240411	144500	215049810	2840	2845	2845	2840	306
357	20240411	144400	214180765	2855	2850	2855	2840	3011
358	20240411	144300	205627925	2850	2855	2855	2850	441
359	20240411	144200	204371025	2860	2860	2860	2860	45
360	20240411	144100	204242325	2865	2865	2865	2865	0
361	20240411	144000	204242325	2865	2865	2865	2865	0
362	20240411	143900	204242325	2865	2865	2865	2865	0
363	20240411	143800	204242325	2865	2865	2865	2865	0
364	20240411	143700	204242325	2865	2865	2865	2865	0
365	20240411	143600	204242325	2865	2865	2865	2865	0
366	20240411	143500	204242325	2865	2865	2865	2865	1
367	20240411	143400	204239460	2855	2855	2855	2855	0
368	20240411	143300	204239460	2855	2865	2865	2855	2
369	20240411	143200	204233740	2855	2865	2865	2855	11
370	20240411	143100	204202325	2850	2850	2850	2850	2
371	20240411	143000	204196625	2850	2850	2850	2850	22
372	20240411	142900	204133925	2855	2855	2855	2855	4
373	20240411	142800	204122505	2850	2855	2855	2850	524
374	20240411	142700	202628700	2865	2865	2865	2865	0
375	20240411	142600	202628700	2865	2860	2865	2850	530
376	20240411	142500	201118070	2865	2860	2865	2860	6
377	20240411	142400	201100905	2865	2860	2865	2860	48
378	20240411	142300	200963620	2855	2855	2855	2855	1
379	20240411	142200	200960765	2860	2860	2860	2860	0
380	20240411	142100	200960765	2860	2860	2860	2860	153
381	20240411	142000	200523185	2865	2855	2865	2855	7
382	20240411	141900	200503160	2855	2860	2865	2855	15
383	20240411	141800	200460225	2865	2860	2865	2855	13
384	20240411	141700	200423055	2865	2860	2865	2860	3511
385	20240411	141600	190379840	2855	2855	2855	2855	1425
386	20240411	141500	186311465	2845	2850	2855	2845	50
387	20240411	141400	186169185	2855	2845	2855	2845	849
388	20240411	141300	183749575	2845	2845	2845	2845	0
389	20240411	141200	183749575	2845	2845	2845	2845	0
390	20240411	141100	183749575	2845	2845	2845	2845	0
391	20240411	141000	183749575	2845	2845	2845	2845	0
392	20240411	140900	183749575	2845	2845	2845	2845	0
393	20240411	140800	183749575	2845	2845	2845	2845	0
394	20240411	140700	183749575	2845	2845	2845	2845	800
395	20240411	140600	181473575	2845	2845	2845	2845	11
396	20240411	140500	181442280	2845	2845	2845	2845	0
397	20240411	140400	181442280	2845	2845	2845	2845	0
398	20240411	140300	181442280	2845	2845	2845	2845	53
399	20240411	140200	181291495	2845	2845	2845	2845	0
400	20240411	140100	181291495	2845	2835	2845	2830	37
401	20240411	140000	181186685	2835	2845	2845	2835	428
402	20240411	135900	179971165	2850	2850	2850	2850	0
403	20240411	135800	179971165	2850	2850	2850	2850	0
404	20240411	135700	179971165	2850	2850	2850	2830	884
405	20240411	135600	177465100	2850	2850	2850	2850	0
406	20240411	135500	177465100	2850	2840	2850	2840	86
407	20240411	135400	177220850	2840	2840	2840	2840	587
408	20240411	135300	175553770	2845	2840	2845	2840	93
409	20240411	135200	175289640	2850	2850	2850	2850	0
410	20240411	135100	175289640	2850	2845	2850	2845	2237
411	20240411	135000	168915540	2840	2840	2840	2840	0
412	20240411	134900	168915540	2840	2840	2840	2840	14
413	20240411	134800	168875780	2845	2845	2845	2845	0
414	20240411	134700	168875780	2845	2845	2845	2845	4
415	20240411	134600	168864400	2845	2845	2845	2845	0
416	20240411	134500	168864400	2845	2845	2845	2845	0
417	20240411	134400	168864400	2845	2845	2845	2845	1071
418	20240411	134300	165817405	2845	2845	2845	2845	0
419	20240411	134200	165817405	2845	2845	2845	2845	20
420	20240411	134100	165760505	2850	2850	2850	2850	0
421	20240411	134000	165760505	2850	2850	2850	2850	0
422	20240411	133900	165760505	2850	2845	2850	2845	1483
423	20240411	133800	161541365	2845	2845	2845	2845	0
424	20240411	133700	161541365	2845	2840	2845	2840	366
425	20240411	133600	160501820	2840	2845	2845	2840	91
426	20240411	133500	160243375	2840	2840	2840	2840	0
427	20240411	133400	160243375	2840	2840	2840	2840	0
428	20240411	133300	160243375	2840	2840	2840	2840	0
429	20240411	133200	160243375	2840	2840	2840	2840	10
430	20240411	133100	160214975	2845	2845	2845	2845	0
431	20240411	133000	160214975	2845	2845	2845	2845	0
432	20240411	132900	160214975	2845	2845	2845	2845	0
433	20240411	132800	160214975	2845	2845	2845	2845	1
434	20240411	132700	160212130	2845	2845	2845	2845	0
435	20240411	132600	160212130	2845	2845	2845	2845	0
436	20240411	132500	160212130	2845	2845	2845	2845	0
437	20240411	132400	160212130	2845	2845	2845	2845	0
438	20240411	132300	160212130	2845	2845	2845	2845	0
439	20240411	132200	160212130	2845	2845	2845	2845	0
440	20240411	132100	160212130	2845	2845	2845	2845	0
441	20240411	132000	160212130	2845	2845	2845	2845	0
442	20240411	131900	160212130	2845	2845	2845	2845	0
443	20240411	131800	160212130	2845	2845	2845	2845	0
444	20240411	131700	160212130	2845	2845	2845	2845	0
445	20240411	131600	160212130	2845	2845	2845	2845	0
446	20240411	131500	160212130	2845	2845	2845	2845	0
447	20240411	131400	160212130	2845	2845	2845	2845	1
448	20240411	131300	160209285	2815	2835	2835	2815	2436
449	20240411	131200	153326545	2845	2845	2845	2845	0
450	20240411	131100	153326545	2845	2845	2845	2845	0
451	20240411	131000	153326545	2845	2845	2845	2845	1
452	20240411	130900	153323700	2840	2840	2840	2840	1
453	20240411	130800	153320860	2845	2845	2845	2845	0
454	20240411	130700	153320860	2845	2845	2845	2845	1
455	20240411	130600	153318015	2835	2840	2845	2835	11
456	20240411	130500	153286780	2840	2840	2840	2840	2
457	20240411	130400	153281100	2840	2840	2840	2840	281
458	20240411	130300	152483060	2840	2840	2840	2840	54
459	20240411	130200	152329700	2845	2845	2845	2845	1
460	20240411	130100	152326855	2845	2845	2845	2845	5
461	20240411	130000	152312630	2845	2850	2850	2845	3
462	20240411	125900	152304085	2850	2855	2855	2850	202
463	20240411	125800	151728380	2855	2855	2855	2855	1
464	20240411	125700	151725525	2850	2855	2855	2850	43
465	20240411	125600	151602840	2855	2855	2855	2855	100
466	20240411	125500	151317340	2855	2855	2855	2855	0
467	20240411	125400	151317340	2855	2855	2855	2855	0
468	20240411	125300	151317340	2855	2855	2855	2855	105
469	20240411	125200	151017565	2855	2850	2855	2850	50
470	20240411	125100	150874845	2855	2855	2855	2855	1
471	20240411	125000	150871990	2850	2850	2850	2845	12
472	20240411	124900	150837795	2840	2840	2840	2840	18
473	20240411	124800	150786675	2845	2845	2845	2845	29
474	20240411	124700	150704170	2845	2845	2845	2845	323
475	20240411	124600	149785235	2855	2850	2855	2850	6
476	20240411	124500	149768125	2855	2855	2855	2855	0
477	20240411	124400	149768125	2855	2855	2855	2855	0
478	20240411	124300	149768125	2855	2850	2855	2850	3
479	20240411	124200	149759570	2855	2855	2855	2855	0
480	20240411	124100	149759570	2855	2855	2855	2855	0
481	20240411	124000	149759570	2855	2855	2855	2855	0
482	20240411	123900	149759570	2855	2855	2855	2855	0
483	20240411	123800	149759570	2855	2855	2855	2855	0
484	20240411	123700	149759570	2855	2855	2855	2855	2
485	20240411	123600	149753860	2855	2855	2855	2855	0
486	20240411	123500	149753860	2855	2855	2855	2855	1
487	20240411	123400	149751005	2850	2850	2850	2850	1
488	20240411	123300	149748155	2855	2850	2855	2850	194
489	20240411	123200	149195215	2840	2840	2840	2840	0
490	20240411	123100	149195215	2840	2840	2840	2840	2
491	20240411	123000	149189535	2835	2840	2840	2835	430
492	20240411	122900	147970465	2835	2835	2835	2835	0
493	20240411	122800	147970465	2835	2835	2835	2835	0
494	20240411	122700	147970465	2835	2835	2835	2835	0
495	20240411	122600	147970465	2835	2835	2835	2835	0
496	20240411	122500	147970465	2835	2835	2835	2835	0
497	20240411	122400	147970465	2835	2835	2835	2835	1
498	20240411	122300	147967630	2840	2840	2840	2840	0
499	20240411	122200	147967630	2840	2840	2840	2840	342
500	20240411	122100	146996350	2835	2835	2835	2835	0
501	20240411	122000	146996350	2835	2835	2835	2835	9
502	20240411	121900	146970835	2835	2855	2855	2835	203
503	20240411	121800	146394020	2855	2855	2855	2855	50
504	20240411	121700	146251270	2840	2845	2845	2840	22
505	20240411	121600	146188770	2850	2850	2850	2850	0
506	20240411	121500	146188770	2850	2850	2850	2850	0
507	20240411	121400	146188770	2850	2850	2850	2850	3
508	20240411	121300	146180220	2850	2850	2850	2850	66
509	20240411	121200	145992120	2850	2850	2850	2850	35
510	20240411	121100	145892370	2850	2850	2850	2850	1
511	20240411	121000	145889520	2840	2840	2840	2840	0
512	20240411	120900	145889520	2840	2840	2840	2840	0
513	20240411	120800	145889520	2840	2840	2840	2840	0
514	20240411	120700	145889520	2840	2840	2840	2840	0
515	20240411	120600	145889520	2840	2840	2840	2840	0
516	20240411	120500	145889520	2840	2840	2840	2840	0
517	20240411	120400	145889520	2840	2840	2840	2840	1
518	20240411	120300	145886680	2835	2835	2835	2835	0
519	20240411	120200	145886680	2835	2850	2850	2835	250
520	20240411	120100	145176055	2860	2860	2860	2860	0
521	20240411	120000	145176055	2860	2860	2860	2860	0
522	20240411	115900	145176055	2860	2845	2860	2845	2
523	20240411	115800	145170350	2845	2845	2845	2845	0
524	20240411	115700	145170350	2845	2845	2845	2845	14
525	20240411	115600	145130520	2845	2845	2845	2845	36
526	20240411	115500	145028100	2845	2845	2845	2845	134
527	20240411	115400	144646870	2845	2845	2845	2845	1
528	20240411	115300	144644025	2865	2865	2865	2865	2
529	20240411	115200	144638295	2865	2830	2865	2830	4494
530	20240411	115100	131822445	2830	2830	2830	2830	0
531	20240411	115000	131822445	2830	2830	2830	2830	1
532	20240411	114900	131819615	2825	2825	2825	2825	0
533	20240411	114800	131819615	2825	2825	2825	2825	0
534	20240411	114700	131819615	2825	2825	2825	2825	1
535	20240411	114600	131816790	2825	2825	2825	2825	143
536	20240411	114500	131412815	2825	2825	2825	2825	0
537	20240411	114400	131412815	2825	2825	2825	2825	35
538	20240411	114300	131313940	2810	2815	2815	2810	360
539	20240411	114200	130301830	2830	2830	2830	2830	0
540	20240411	114100	130301830	2830	2830	2830	2830	1800
541	20240411	114000	125207830	2810	2810	2810	2810	19
542	20240411	113900	125154440	2815	2815	2815	2815	185
543	20240411	113800	124633665	2810	2810	2810	2810	0
544	20240411	113700	124633665	2810	2810	2810	2810	33
545	20240411	113600	124540935	2830	2830	2830	2830	0
546	20240411	113500	124540935	2830	2830	2830	2830	0
547	20240411	113400	124540935	2830	2830	2830	2830	1
548	20240411	113300	124538105	2800	2830	2830	2800	1547
549	20240411	113200	120195715	2830	2830	2830	2830	33
550	20240411	113100	120102325	2835	2835	2835	2835	0
551	20240411	113000	120102325	2835	2835	2835	2835	1
552	20240411	112900	120099490	2830	2830	2830	2830	0
553	20240411	112800	120099490	2830	2830	2830	2830	0
554	20240411	112700	120099490	2830	2830	2830	2830	0
555	20240411	112600	120099490	2830	2830	2830	2830	0
556	20240411	112500	120099490	2830	2830	2830	2830	13
557	20240411	112400	120062700	2835	2820	2835	2810	319
558	20240411	112300	119165495	2825	2830	2830	2825	766
559	20240411	112200	117001055	2835	2835	2835	2835	1
560	20240411	112100	116998220	2835	2835	2835	2835	1
561	20240411	112000	116995385	2835	2835	2835	2835	0
562	20240411	111900	116995385	2835	2835	2835	2835	0
563	20240411	111800	116995385	2835	2835	2835	2835	0
564	20240411	111700	116995385	2835	2835	2835	2835	0
565	20240411	111600	116995385	2835	2835	2835	2835	0
566	20240411	111500	116995385	2835	2835	2835	2835	0
567	20240411	111400	116995385	2835	2835	2835	2835	89
568	20240411	111300	116743070	2835	2835	2835	2835	0
569	20240411	111200	116743070	2835	2835	2835	2835	1
570	20240411	111100	116740235	2820	2820	2820	2820	0
571	20240411	111000	116740235	2820	2820	2820	2820	90
572	20240411	110900	116486435	2825	2825	2825	2825	70
573	20240411	110800	116288685	2835	2835	2835	2835	200
574	20240411	110700	115721685	2830	2830	2830	2830	0
575	20240411	110600	115721685	2830	2830	2830	2830	0
576	20240411	110500	115721685	2830	2830	2830	2830	0
577	20240411	110400	115721685	2830	2830	2830	2830	0
578	20240411	110300	115721685	2830	2830	2830	2830	0
579	20240411	110200	115721685	2830	2830	2830	2830	0
580	20240411	110100	115721685	2830	2830	2830	2830	0
581	20240411	110000	115721685	2830	2830	2830	2830	6
582	20240411	105900	115704705	2835	2835	2835	2835	6
583	20240411	105800	115687695	2845	2845	2845	2845	0
584	20240411	105700	115687695	2845	2845	2845	2845	0
585	20240411	105600	115687695	2845	2845	2845	2845	0
586	20240411	105500	115687695	2845	2845	2845	2845	1000
587	20240411	105400	112842695	2855	2855	2855	2855	0
588	20240411	105300	112842695	2855	2855	2855	2855	0
589	20240411	105200	112842695	2855	2855	2855	2855	0
590	20240411	105100	112842695	2855	2855	2855	2855	0
591	20240411	105000	112842695	2855	2855	2855	2855	0
592	20240411	104900	112842695	2855	2855	2855	2855	0
593	20240411	104800	112842695	2855	2855	2855	2855	0
594	20240411	104700	112842695	2855	2855	2855	2855	0
595	20240411	104600	112842695	2855	2855	2855	2855	0
596	20240411	104500	112842695	2855	2855	2855	2855	0
597	20240411	104400	112842695	2855	2855	2855	2855	1
598	20240411	104300	112839840	2825	2830	2830	2825	474
599	20240411	104200	111500765	2825	2860	2860	2825	1552
600	20240411	104100	107104030	2840	2850	2850	2840	500
601	20240411	104000	105681990	2860	2860	2860	2850	6
602	20240411	103900	105664860	2850	2850	2850	2850	0
603	20240411	103800	105664860	2850	2850	2850	2850	0
604	20240411	103700	105664860	2850	2850	2850	2850	93
605	20240411	103600	105399810	2850	2850	2850	2850	0
606	20240411	103500	105399810	2850	2850	2850	2850	0
607	20240411	103400	105399810	2850	2855	2855	2850	4131
608	20240411	103300	93626455	2860	2860	2860	2860	0
609	20240411	103200	93626455	2860	2860	2860	2860	0
610	20240411	103100	93626455	2860	2860	2860	2860	0
611	20240411	103000	93626455	2860	2855	2860	2855	11
612	20240411	102900	93595000	2840	2845	2845	2840	1808
613	20240411	102800	88458090	2850	2850	2850	2850	0
614	20240411	102700	88458090	2850	2850	2850	2850	0
615	20240411	102600	88458090	2850	2860	2860	2850	335
616	20240411	102500	87500000	2860	2860	2860	2860	0
617	20240411	102400	87500000	2860	2860	2860	2860	30
618	20240411	102300	87414200	2860	2860	2860	2860	1
619	20240411	102200	87411340	2840	2840	2840	2840	0
620	20240411	102100	87411340	2840	2840	2840	2840	1
621	20240411	102000	87408500	2865	2865	2865	2865	0
622	20240411	101900	87408500	2865	2860	2865	2860	250
623	20240411	101800	86692255	2865	2865	2865	2865	0
624	20240411	101700	86692255	2865	2865	2865	2865	55
625	20240411	101600	86534680	2860	2845	2860	2845	2001
626	20240411	101500	80822340	2835	2845	2845	2835	825
627	20240411	101400	78478935	2845	2845	2845	2845	20
628	20240411	101300	78422035	2855	2855	2855	2855	300
629	20240411	101200	77565535	2855	2855	2855	2855	0
630	20240411	101100	77565535	2855	2855	2855	2855	0
631	20240411	101000	77565535	2855	2855	2855	2855	0
632	20240411	100900	77565535	2855	2855	2855	2855	600
633	20240411	100800	75852535	2855	2840	2855	2840	3
634	20240411	100700	75843990	2840	2840	2840	2840	0
635	20240411	100600	75843990	2840	2840	2840	2840	0
636	20240411	100500	75843990	2840	2840	2840	2840	1
637	20240411	100400	75841150	2855	2855	2855	2855	0
638	20240411	100300	75841150	2855	2855	2855	2855	1
639	20240411	100200	75838295	2835	2855	2860	2835	15
640	20240411	100100	75795525	2860	2850	2860	2850	3000
641	20240411	100000	67229150	2835	2840	2840	2835	357
642	20240411	095900	66216870	2840	2840	2840	2840	108
643	20240411	095800	65910150	2835	2835	2835	2835	300
644	20240411	095700	65059650	2850	2850	2850	2850	0
645	20240411	095600	65059650	2850	2850	2850	2850	0
646	20240411	095500	65059650	2850	2855	2855	2850	370
647	20240411	095400	64003650	2855	2855	2855	2855	0
648	20240411	095300	64003650	2855	2835	2855	2835	12
649	20240411	095200	63969410	2855	2855	2855	2855	0
650	20240411	095100	63969410	2855	2855	2855	2855	97
651	20240411	095000	63692475	2835	2840	2840	2835	35
652	20240411	094900	63593245	2855	2855	2855	2855	0
653	20240411	094800	63593245	2855	2855	2855	2855	1
654	20240411	094700	63590390	2855	2855	2855	2855	0
655	20240411	094600	63590390	2855	2855	2855	2855	0
656	20240411	094500	63590390	2855	2855	2855	2855	358
657	20240411	094400	62568300	2860	2860	2860	2860	100
658	20240411	094300	62282300	2860	2835	2860	2835	1419
659	20240411	094200	58253605	2835	2835	2835	2830	239
660	20240411	094100	57576045	2845	2845	2845	2845	1
661	20240411	094000	57573200	2845	2845	2845	2845	2
662	20240411	093900	57567510	2845	2845	2845	2845	29
663	20240411	093800	57485005	2845	2845	2845	2845	100
664	20240411	093700	57200505	2855	2845	2855	2845	380
665	20240411	093600	56115955	2835	2830	2840	2830	1628
666	20240411	093500	51501680	2820	2825	2825	2820	86
667	20240411	093400	51259150	2820	2820	2820	2820	0
668	20240411	093300	51259150	2820	2820	2820	2820	53
669	20240411	093200	51109690	2820	2815	2820	2805	46
670	20240411	093100	50979990	2820	2820	2820	2820	0
671	20240411	093000	50979990	2820	2820	2820	2820	1
672	20240411	092900	50977170	2820	2820	2820	2820	1
673	20240411	092800	50974350	2805	2810	2810	2805	1653
674	20240411	092700	46329680	2810	2810	2810	2810	68
675	20240411	092600	46138600	2810	2790	2810	2790	1541
676	20240411	092500	41839190	2810	2795	2810	2780	851
677	20240411	092400	39471440	2820	2815	2820	2815	2
678	20240411	092300	39465805	2785	2785	2785	2785	0
679	20240411	092200	39465805	2785	2785	2785	2785	1
680	20240411	092100	39463020	2825	2800	2825	2800	1000
681	20240411	092000	36649760	2800	2800	2800	2800	0
682	20240411	091900	36649760	2800	2800	2800	2800	0
683	20240411	091800	36649760	2800	2780	2800	2780	112
684	20240411	091700	36338380	2775	2775	2775	2765	1611
685	20240411	091600	31880955	2765	2770	2775	2765	1161
686	20240411	091500	28667260	2775	2775	2775	2775	0
687	20240411	091400	28667260	2775	2775	2780	2770	64
688	20240411	091300	28489665	2780	2780	2780	2780	138
689	20240411	091200	28106025	2775	2795	2795	2775	642
690	20240411	091100	26321210	2795	2785	2795	2785	712
691	20240411	091000	24333490	2795	2795	2795	2795	1
692	20240411	090900	24330695	2790	2785	2790	2785	2
693	20240411	090800	24325120	2800	2800	2800	2800	31
694	20240411	090700	24238320	2765	2770	2770	2765	720
695	20240411	090600	22245705	2795	2790	2795	2770	484
696	20240411	090500	20901760	2800	2770	2800	2770	389
697	20240411	090400	19812895	2770	2800	2800	2770	32
698	20240411	090300	19723415	2800	2780	2800	2760	2210
699	20240411	090200	13573195	2785	2770	2790	2755	2144
700	20240411	090100	7654135	2800	2820	2820	2770	781
701	20240411	090000	5480495	2820	2825	2825	2820	1940