KissMeData/204020/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	201400	154368490	2960	2960	2960	2960	742
3	20240403	201300	154368490	2960	2960	2960	2960	0
4	20240403	201200	154368490	2960	2960	2960	2960	0
5	20240403	201100	154368490	2960	2960	2960	2960	0
6	20240403	201000	154368490	2960	2960	2960	2960	0
7	20240403	200900	154368490	2960	2960	2960	2960	0
8	20240403	200800	154368490	2960	2960	2960	2960	0
9	20240403	200700	154368490	2960	2960	2960	2960	0
10	20240403	200600	154368490	2960	2960	2960	2960	0
11	20240403	200500	154368490	2960	2960	2960	2960	0
12	20240403	200400	154368490	2960	2960	2960	2960	0
13	20240403	200300	154368490	2960	2960	2960	2960	0
14	20240403	200200	154368490	2960	2960	2960	2960	0
15	20240403	200100	154368490	2960	2960	2960	2960	0
16	20240403	200000	154368490	2960	2960	2960	2960	0
17	20240403	195900	154368490	2960	2960	2960	2960	0
18	20240403	195800	154368490	2960	2960	2960	2960	0
19	20240403	195700	154368490	2960	2960	2960	2960	0
20	20240403	195600	154368490	2960	2960	2960	2960	0
21	20240403	195500	154368490	2960	2960	2960	2960	0
22	20240403	195400	154368490	2960	2960	2960	2960	0
23	20240403	195300	154368490	2960	2960	2960	2960	0
24	20240403	195200	154368490	2960	2960	2960	2960	0
25	20240403	195100	154368490	2960	2960	2960	2960	0
26	20240403	195000	154368490	2960	2960	2960	2960	0
27	20240403	194900	154368490	2960	2960	2960	2960	0
28	20240403	194800	154368490	2960	2960	2960	2960	0
29	20240403	194700	154368490	2960	2960	2960	2960	0
30	20240403	194600	154368490	2960	2960	2960	2960	0
31	20240403	194500	154368490	2960	2960	2960	2960	0
32	20240403	194400	154368490	2960	2960	2960	2960	742
33	20240403	194300	154368490	2960	2960	2960	2960	0
34	20240403	194200	154368490	2960	2960	2960	2960	0
35	20240403	194100	154368490	2960	2960	2960	2960	0
36	20240403	194000	154368490	2960	2960	2960	2960	0
37	20240403	193900	154368490	2960	2960	2960	2960	0
38	20240403	193800	154368490	2960	2960	2960	2960	0
39	20240403	193700	154368490	2960	2960	2960	2960	0
40	20240403	193600	154368490	2960	2960	2960	2960	0
41	20240403	193500	154368490	2960	2960	2960	2960	0
42	20240403	193400	154368490	2960	2960	2960	2960	0
43	20240403	193300	154368490	2960	2960	2960	2960	0
44	20240403	193200	154368490	2960	2960	2960	2960	0
45	20240403	193100	154368490	2960	2960	2960	2960	0
46	20240403	193000	154368490	2960	2960	2960	2960	0
47	20240403	192900	154368490	2960	2960	2960	2960	0
48	20240403	192800	154368490	2960	2960	2960	2960	0
49	20240403	192700	154368490	2960	2960	2960	2960	0
50	20240403	192600	154368490	2960	2960	2960	2960	0
51	20240403	192500	154368490	2960	2960	2960	2960	0
52	20240403	192400	154368490	2960	2960	2960	2960	0
53	20240403	192300	154368490	2960	2960	2960	2960	0
54	20240403	192200	154368490	2960	2960	2960	2960	0
55	20240403	192100	154368490	2960	2960	2960	2960	0
56	20240403	192000	154368490	2960	2960	2960	2960	0
57	20240403	191900	154368490	2960	2960	2960	2960	0
58	20240403	191800	154368490	2960	2960	2960	2960	0
59	20240403	191700	154368490	2960	2960	2960	2960	0
60	20240403	191600	154368490	2960	2960	2960	2960	0
61	20240403	191500	154368490	2960	2960	2960	2960	0
62	20240403	191400	154368490	2960	2960	2960	2960	742
63	20240403	191300	154368490	2960	2960	2960	2960	0
64	20240403	191200	154368490	2960	2960	2960	2960	0
65	20240403	191100	154368490	2960	2960	2960	2960	0
66	20240403	191000	154368490	2960	2960	2960	2960	0
67	20240403	190900	154368490	2960	2960	2960	2960	0
68	20240403	190800	154368490	2960	2960	2960	2960	0
69	20240403	190700	154368490	2960	2960	2960	2960	0
70	20240403	190600	154368490	2960	2960	2960	2960	0
71	20240403	190500	154368490	2960	2960	2960	2960	0
72	20240403	190400	154368490	2960	2960	2960	2960	0
73	20240403	190300	154368490	2960	2960	2960	2960	0
74	20240403	190200	154368490	2960	2960	2960	2960	0
75	20240403	190100	154368490	2960	2960	2960	2960	0
76	20240403	190000	154368490	2960	2960	2960	2960	0
77	20240403	185900	154368490	2960	2960	2960	2960	0
78	20240403	185800	154368490	2960	2960	2960	2960	0
79	20240403	185700	154368490	2960	2960	2960	2960	0
80	20240403	185600	154368490	2960	2960	2960	2960	0
81	20240403	185500	154368490	2960	2960	2960	2960	0
82	20240403	185400	154368490	2960	2960	2960	2960	0
83	20240403	185300	154368490	2960	2960	2960	2960	0
84	20240403	185200	154368490	2960	2960	2960	2960	0
85	20240403	185100	154368490	2960	2960	2960	2960	0
86	20240403	185000	154368490	2960	2960	2960	2960	0
87	20240403	184900	154368490	2960	2960	2960	2960	0
88	20240403	184800	154368490	2960	2960	2960	2960	0
89	20240403	184700	154368490	2960	2960	2960	2960	0
90	20240403	184600	154368490	2960	2960	2960	2960	0
91	20240403	184500	154368490	2960	2960	2960	2960	0
92	20240403	184400	154368490	2960	2960	2960	2960	742
93	20240403	184300	154368490	2960	2960	2960	2960	0
94	20240403	184200	154368490	2960	2960	2960	2960	0
95	20240403	184100	154368490	2960	2960	2960	2960	0
96	20240403	184000	154368490	2960	2960	2960	2960	0
97	20240403	183900	154368490	2960	2960	2960	2960	0
98	20240403	183800	154368490	2960	2960	2960	2960	0
99	20240403	183700	154368490	2960	2960	2960	2960	0
100	20240403	183600	154368490	2960	2960	2960	2960	0
101	20240403	183500	154368490	2960	2960	2960	2960	0
102	20240403	183400	154368490	2960	2960	2960	2960	0
103	20240403	183300	154368490	2960	2960	2960	2960	0
104	20240403	183200	154368490	2960	2960	2960	2960	0
105	20240403	183100	154368490	2960	2960	2960	2960	0
106	20240403	183000	154368490	2960	2960	2960	2960	0
107	20240403	182900	154368490	2960	2960	2960	2960	0
108	20240403	182800	154368490	2960	2960	2960	2960	0
109	20240403	182700	154368490	2960	2960	2960	2960	0
110	20240403	182600	154368490	2960	2960	2960	2960	0
111	20240403	182500	154368490	2960	2960	2960	2960	0
112	20240403	182400	154368490	2960	2960	2960	2960	0
113	20240403	182300	154368490	2960	2960	2960	2960	0
114	20240403	182200	154368490	2960	2960	2960	2960	0
115	20240403	182100	154368490	2960	2960	2960	2960	0
116	20240403	182000	154368490	2960	2960	2960	2960	0
117	20240403	181900	154368490	2960	2960	2960	2960	0
118	20240403	181800	154368490	2960	2960	2960	2960	0
119	20240403	181700	154368490	2960	2960	2960	2960	0
120	20240403	181600	154368490	2960	2960	2960	2960	0
121	20240403	181500	154368490	2960	2960	2960	2960	0
122	20240403	181400	154368490	2960	2960	2960	2960	742
123	20240403	181300	154368490	2960	2960	2960	2960	0
124	20240403	181200	154368490	2960	2960	2960	2960	0
125	20240403	181100	154368490	2960	2960	2960	2960	0
126	20240403	181000	154368490	2960	2960	2960	2960	0
127	20240403	180900	154368490	2960	2960	2960	2960	0
128	20240403	180800	154368490	2960	2960	2960	2960	0
129	20240403	180700	154368490	2960	2960	2960	2960	0
130	20240403	180600	154368490	2960	2960	2960	2960	0
131	20240403	180500	154368490	2960	2960	2960	2960	0
132	20240403	180400	154368490	2960	2960	2960	2960	0
133	20240403	180300	154368490	2960	2960	2960	2960	0
134	20240403	180200	154368490	2960	2960	2960	2960	0
135	20240403	180100	154368490	2960	2960	2960	2960	0
136	20240403	180000	154368490	2960	2960	2960	2960	0
137	20240403	175900	154368490	2960	2960	2960	2960	0
138	20240403	175800	154368490	2960	2960	2960	2960	0
139	20240403	175700	154368490	2960	2960	2960	2960	0
140	20240403	175600	154368490	2960	2960	2960	2960	0
141	20240403	175500	154368490	2960	2960	2960	2960	0
142	20240403	175400	154368490	2960	2960	2960	2960	0
143	20240403	175300	154368490	2960	2960	2960	2960	0
144	20240403	175200	154368490	2960	2960	2960	2960	0
145	20240403	175100	154368490	2960	2960	2960	2960	0
146	20240403	175000	154368490	2960	2960	2960	2960	0
147	20240403	174900	154368490	2960	2960	2960	2960	0
148	20240403	174800	154368490	2960	2960	2960	2960	0
149	20240403	174700	154368490	2960	2960	2960	2960	0
150	20240403	174600	154368490	2960	2960	2960	2960	0
151	20240403	174500	154368490	2960	2960	2960	2960	0
152	20240403	174400	154368490	2960	2960	2960	2960	742
153	20240403	174300	154368490	2960	2960	2960	2960	0
154	20240403	174200	154368490	2960	2960	2960	2960	0
155	20240403	174100	154368490	2960	2960	2960	2960	0
156	20240403	174000	154368490	2960	2960	2960	2960	0
157	20240403	173900	154368490	2960	2960	2960	2960	0
158	20240403	173800	154368490	2960	2960	2960	2960	0
159	20240403	173700	154368490	2960	2960	2960	2960	0
160	20240403	173600	154368490	2960	2960	2960	2960	0
161	20240403	173500	154368490	2960	2960	2960	2960	0
162	20240403	173400	154368490	2960	2960	2960	2960	0
163	20240403	173300	154368490	2960	2960	2960	2960	0
164	20240403	173200	154368490	2960	2960	2960	2960	0
165	20240403	173100	154368490	2960	2960	2960	2960	0
166	20240403	173000	154368490	2960	2960	2960	2960	0
167	20240403	172900	154368490	2960	2960	2960	2960	0
168	20240403	172800	154368490	2960	2960	2960	2960	0
169	20240403	172700	154368490	2960	2960	2960	2960	0
170	20240403	172600	154368490	2960	2960	2960	2960	0
171	20240403	172500	154368490	2960	2960	2960	2960	0
172	20240403	172400	154368490	2960	2960	2960	2960	0
173	20240403	172300	154368490	2960	2960	2960	2960	0
174	20240403	172200	154368490	2960	2960	2960	2960	0
175	20240403	172100	154368490	2960	2960	2960	2960	0
176	20240403	172000	154368490	2960	2960	2960	2960	0
177	20240403	171900	154368490	2960	2960	2960	2960	0
178	20240403	171800	154368490	2960	2960	2960	2960	0
179	20240403	171700	154368490	2960	2960	2960	2960	0
180	20240403	171600	154368490	2960	2960	2960	2960	0
181	20240403	171500	154368490	2960	2960	2960	2960	0
182	20240403	171400	154368490	2960	2960	2960	2960	742
183	20240403	171300	154368490	2960	2960	2960	2960	0
184	20240403	171200	154368490	2960	2960	2960	2960	0
185	20240403	171100	154368490	2960	2960	2960	2960	0
186	20240403	171000	154368490	2960	2960	2960	2960	0
187	20240403	170900	154368490	2960	2960	2960	2960	0
188	20240403	170800	154368490	2960	2960	2960	2960	0
189	20240403	170700	154368490	2960	2960	2960	2960	0
190	20240403	170600	154368490	2960	2960	2960	2960	0
191	20240403	170500	154368490	2960	2960	2960	2960	0
192	20240403	170400	154368490	2960	2960	2960	2960	0
193	20240403	170300	154368490	2960	2960	2960	2960	0
194	20240403	170200	154368490	2960	2960	2960	2960	0
195	20240403	170100	154368490	2960	2960	2960	2960	0
196	20240403	170000	154368490	2960	2960	2960	2960	0
197	20240403	165900	154368490	2960	2960	2960	2960	0
198	20240403	165800	154368490	2960	2960	2960	2960	0
199	20240403	165700	154368490	2960	2960	2960	2960	0
200	20240403	165600	154368490	2960	2960	2960	2960	0
201	20240403	165500	154368490	2960	2960	2960	2960	0
202	20240403	165400	154368490	2960	2960	2960	2960	0
203	20240403	165300	154368490	2960	2960	2960	2960	0
204	20240403	165200	154368490	2960	2960	2960	2960	0
205	20240403	165100	154368490	2960	2960	2960	2960	0
206	20240403	165000	154368490	2960	2960	2960	2960	0
207	20240403	164900	154368490	2960	2960	2960	2960	0
208	20240403	164800	154368490	2960	2960	2960	2960	0
209	20240403	164700	154368490	2960	2960	2960	2960	0
210	20240403	164600	154368490	2960	2960	2960	2960	0
211	20240403	164500	154368490	2960	2960	2960	2960	0
212	20240403	164400	154368490	2960	2960	2960	2960	742
213	20240403	164300	154368490	2960	2960	2960	2960	0
214	20240403	164200	154368490	2960	2960	2960	2960	0
215	20240403	164100	154368490	2960	2960	2960	2960	0
216	20240403	164000	154368490	2960	2960	2960	2960	0
217	20240403	163900	154368490	2960	2960	2960	2960	0
218	20240403	163800	154368490	2960	2960	2960	2960	0
219	20240403	163700	154368490	2960	2960	2960	2960	0
220	20240403	163600	154368490	2960	2960	2960	2960	0
221	20240403	163500	154368490	2960	2960	2960	2960	0
222	20240403	163400	154368490	2960	2960	2960	2960	0
223	20240403	163300	154368490	2960	2960	2960	2960	0
224	20240403	163200	154368490	2960	2960	2960	2960	0
225	20240403	163100	154368490	2960	2960	2960	2960	0
226	20240403	163000	154368490	2960	2960	2960	2960	0
227	20240403	162900	154368490	2960	2960	2960	2960	0
228	20240403	162800	154368490	2960	2960	2960	2960	0
229	20240403	162700	154368490	2960	2960	2960	2960	0
230	20240403	162600	154368490	2960	2960	2960	2960	0
231	20240403	162500	154368490	2960	2960	2960	2960	0
232	20240403	162400	154368490	2960	2960	2960	2960	0
233	20240403	162300	154368490	2960	2960	2960	2960	0
234	20240403	162200	154368490	2960	2960	2960	2960	0
235	20240403	162100	154368490	2960	2960	2960	2960	0
236	20240403	162000	154368490	2960	2960	2960	2960	0
237	20240403	161900	154368490	2960	2960	2960	2960	0
238	20240403	161800	154368490	2960	2960	2960	2960	0
239	20240403	161700	154368490	2960	2960	2960	2960	0
240	20240403	161600	154368490	2960	2960	2960	2960	0
241	20240403	161500	154368490	2960	2960	2960	2960	0
242	20240403	161400	154368490	2960	2960	2960	2960	742
243	20240403	161300	154368490	2960	2960	2960	2960	0
244	20240403	161200	154368490	2960	2960	2960	2960	0
245	20240403	161100	154368490	2960	2960	2960	2960	0
246	20240403	161000	154368490	2960	2960	2960	2960	0
247	20240403	160900	154368490	2960	2960	2960	2960	0
248	20240403	160800	154368490	2960	2960	2960	2960	0
249	20240403	160700	154368490	2960	2960	2960	2960	0
250	20240403	160600	154368490	2960	2960	2960	2960	0
251	20240403	160500	154368490	2960	2960	2960	2960	0
252	20240403	160400	154368490	2960	2960	2960	2960	0
253	20240403	160300	154368490	2960	2960	2960	2960	0
254	20240403	160200	154368490	2960	2960	2960	2960	0
255	20240403	160100	154368490	2960	2960	2960	2960	0
256	20240403	160000	154368490	2960	2960	2960	2960	0
257	20240403	155900	154368490	2960	2960	2960	2960	0
258	20240403	155800	154368490	2960	2960	2960	2960	0
259	20240403	155700	154368490	2960	2960	2960	2960	0
260	20240403	155600	154368490	2960	2960	2960	2960	0
261	20240403	155500	154368490	2960	2960	2960	2960	0
262	20240403	155400	154368490	2960	2960	2960	2960	0
263	20240403	155300	154368490	2960	2960	2960	2960	0
264	20240403	155200	154368490	2960	2960	2960	2960	0
265	20240403	155100	154368490	2960	2960	2960	2960	0
266	20240403	155000	154368490	2960	2960	2960	2960	0
267	20240403	154900	154368490	2960	2960	2960	2960	0
268	20240403	154800	154368490	2960	2960	2960	2960	0
269	20240403	154700	154368490	2960	2960	2960	2960	0
270	20240403	154600	154368490	2960	2960	2960	2960	0
271	20240403	154500	154368490	2960	2960	2960	2960	0
272	20240403	154400	154368490	2960	2960	2960	2960	742
273	20240403	154300	154368490	2960	2960	2960	2960	0
274	20240403	154200	154368490	2960	2960	2960	2960	0
275	20240403	154100	154368490	2960	2960	2960	2960	0
276	20240403	154000	154368490	2960	2960	2960	2960	0
277	20240403	153900	154368490	2960	2960	2960	2960	0
278	20240403	153800	154368490	2960	2960	2960	2960	0
279	20240403	153700	154368490	2960	2960	2960	2960	0
280	20240403	153600	154368490	2960	2960	2960	2960	0
281	20240403	153500	154368490	2960	2960	2960	2960	0
282	20240403	153400	154368490	2960	2960	2960	2960	0
283	20240403	153300	154368490	2960	2960	2960	2960	0
284	20240403	153200	154368490	2960	2960	2960	2960	0
285	20240403	153100	154368490	2960	2960	2960	2960	0
286	20240403	153000	154368490	2960	2960	2960	2960	742
287	20240403	152900	152172170	2960	2960	2960	2960	0
288	20240403	152800	152172170	2960	2960	2960	2960	0
289	20240403	152700	152172170	2960	2960	2960	2960	0
290	20240403	152600	152172170	2960	2960	2960	2960	0
291	20240403	152500	152172170	2960	2960	2960	2960	0
292	20240403	152400	152172170	2960	2960	2960	2960	0
293	20240403	152300	152172170	2960	2960	2960	2960	0
294	20240403	152200	152172170	2960	2960	2960	2960	0
295	20240403	152100	152172170	2960	2960	2960	2960	0
296	20240403	152000	152172170	2960	2960	2960	2960	0
297	20240403	151900	152172170	2960	2950	2960	2940	2326
298	20240403	151800	145326725	2945	2945	2945	2945	0
299	20240403	151700	145326725	2945	2945	2945	2945	0
300	20240403	151600	145326725	2945	2945	2945	2945	10
301	20240403	151500	145297275	2940	2940	2940	2940	0
302	20240403	151400	145297275	2940	2940	2940	2940	0
303	20240403	151300	145297275	2940	2940	2940	2940	0
304	20240403	151200	145297275	2940	2940	2940	2940	0
305	20240403	151100	145297275	2940	2940	2940	2940	0
306	20240403	151000	145297275	2940	2940	2940	2940	0
307	20240403	150900	145297275	2940	2940	2940	2940	0
308	20240403	150800	145297275	2940	2940	2940	2940	0
309	20240403	150700	145297275	2940	2940	2940	2940	0
310	20240403	150600	145297275	2940	2940	2940	2940	0
311	20240403	150500	145297275	2940	2940	2940	2940	0
312	20240403	150400	145297275	2940	2940	2940	2940	0
313	20240403	150300	145297275	2940	2940	2940	2940	3
314	20240403	150200	145288455	2940	2940	2940	2940	0
315	20240403	150100	145288455	2940	2940	2940	2940	555
316	20240403	150000	143656755	2955	2955	2955	2955	5
317	20240403	145900	143641980	2955	2955	2955	2955	437
318	20240403	145800	142350645	2955	2955	2955	2955	0
319	20240403	145700	142350645	2955	2955	2955	2955	0
320	20240403	145600	142350645	2955	2955	2955	2955	3
321	20240403	145500	142341780	2960	2960	2960	2960	0
322	20240403	145400	142341780	2960	2960	2960	2960	5
323	20240403	145300	142326980	2955	2955	2955	2955	0
324	20240403	145200	142326980	2955	2955	2955	2955	7
325	20240403	145100	142306295	2955	2955	2955	2955	0
326	20240403	145000	142306295	2955	2955	2955	2955	0
327	20240403	144900	142306295	2955	2955	2955	2955	0
328	20240403	144800	142306295	2955	2955	2955	2955	22
329	20240403	144700	142241285	2955	2955	2955	2955	0
330	20240403	144600	142241285	2955	2955	2955	2955	0
331	20240403	144500	142241285	2955	2955	2955	2955	0
332	20240403	144400	142241285	2955	2955	2955	2955	12
333	20240403	144300	142205825	2955	2955	2955	2955	21
334	20240403	144200	142143770	2960	2960	2960	2960	9
335	20240403	144100	142117130	2955	2955	2955	2955	0
336	20240403	144000	142117130	2955	2955	2955	2955	0
337	20240403	143900	142117130	2955	2955	2955	2955	0
338	20240403	143800	142117130	2955	2940	2955	2940	7081
339	20240403	143700	121234555	2930	2930	2930	2930	0
340	20240403	143600	121234555	2930	2930	2930	2930	3
341	20240403	143500	121225765	2930	2930	2930	2930	0
342	20240403	143400	121225765	2930	2930	2930	2930	143
343	20240403	143300	120806775	2930	2930	2930	2930	0
344	20240403	143200	120806775	2930	2930	2930	2930	0
345	20240403	143100	120806775	2930	2930	2930	2930	0
346	20240403	143000	120806775	2930	2930	2930	2930	0
347	20240403	142900	120806775	2930	2930	2930	2930	160
348	20240403	142800	120337975	2930	2930	2930	2930	0
349	20240403	142700	120337975	2930	2930	2930	2930	0
350	20240403	142600	120337975	2930	2930	2930	2930	0
351	20240403	142500	120337975	2930	2930	2930	2930	0
352	20240403	142400	120337975	2930	2930	2930	2930	0
353	20240403	142300	120337975	2930	2930	2930	2930	0
354	20240403	142200	120337975	2930	2930	2930	2930	0
355	20240403	142100	120337975	2930	2930	2930	2930	0
356	20240403	142000	120337975	2930	2930	2930	2930	0
357	20240403	141900	120337975	2930	2930	2930	2930	0
358	20240403	141800	120337975	2930	2930	2930	2930	300
359	20240403	141700	119458975	2930	2930	2930	2930	200
360	20240403	141600	118872975	2930	2935	2935	2930	100
361	20240403	141500	118579845	2940	2940	2940	2940	0
362	20240403	141400	118579845	2940	2940	2940	2940	0
363	20240403	141300	118579845	2940	2940	2940	2940	0
364	20240403	141200	118579845	2940	2935	2940	2935	79
365	20240403	141100	118347640	2935	2935	2935	2935	87
366	20240403	141000	118092295	2935	2935	2935	2935	0
367	20240403	140900	118092295	2935	2935	2935	2935	0
368	20240403	140800	118092295	2935	2935	2935	2935	5
369	20240403	140700	118077620	2935	2935	2935	2935	12
370	20240403	140600	118042400	2935	2935	2935	2935	0
371	20240403	140500	118042400	2935	2935	2935	2935	0
372	20240403	140400	118042400	2935	2935	2935	2935	0
373	20240403	140300	118042400	2935	2935	2935	2935	184
374	20240403	140200	117502360	2935	2935	2935	2935	1
375	20240403	140100	117499425	2930	2930	2930	2930	0
376	20240403	140000	117499425	2930	2930	2930	2930	0
377	20240403	135900	117499425	2930	2930	2930	2930	0
378	20240403	135800	117499425	2930	2930	2930	2930	0
379	20240403	135700	117499425	2930	2930	2930	2930	0
380	20240403	135600	117499425	2930	2930	2930	2930	400
381	20240403	135500	116327425	2935	2930	2935	2930	50
382	20240403	135400	116180765	2935	2935	2935	2935	25
383	20240403	135300	116107390	2935	2935	2935	2935	0
384	20240403	135200	116107390	2935	2935	2935	2935	121
385	20240403	135100	115752255	2935	2935	2935	2935	0
386	20240403	135000	115752255	2935	2935	2935	2935	150
387	20240403	134900	115312005	2935	2935	2935	2935	15
388	20240403	134800	115267980	2935	2935	2935	2935	421
389	20240403	134700	114032345	2935	2935	2935	2935	0
390	20240403	134600	114032345	2935	2935	2935	2935	1
391	20240403	134500	114029410	2935	2930	2935	2930	553
392	20240403	134400	112406405	2930	2935	2935	2930	601
393	20240403	134300	110645470	2930	2930	2930	2930	91
394	20240403	134200	110378840	2925	2930	2935	2925	319
395	20240403	134100	109445660	2925	2925	2925	2925	0
396	20240403	134000	109445660	2925	2925	2925	2925	0
397	20240403	133900	109445660	2925	2925	2925	2925	0
398	20240403	133800	109445660	2925	2925	2925	2925	0
399	20240403	133700	109445660	2925	2930	2930	2925	166
400	20240403	133600	108959300	2935	2930	2935	2930	712
401	20240403	133500	106873080	2930	2930	2930	2930	2251
402	20240403	133400	100277650	2935	2935	2935	2935	0
403	20240403	133300	100277650	2935	2935	2935	2935	0
404	20240403	133200	100277650	2935	2935	2935	2935	10
405	20240403	133100	100248300	2935	2935	2935	2935	0
406	20240403	133000	100248300	2935	2935	2935	2935	2
407	20240403	132900	100242430	2930	2930	2930	2930	0
408	20240403	132800	100242430	2930	2930	2930	2930	0
409	20240403	132700	100242430	2930	2935	2935	2930	183
410	20240403	132600	99705740	2935	2935	2935	2935	100
411	20240403	132500	99412240	2935	2935	2935	2935	0
412	20240403	132400	99412240	2935	2935	2935	2935	2
413	20240403	132300	99406370	2935	2935	2935	2935	0
414	20240403	132200	99406370	2935	2935	2935	2935	0
415	20240403	132100	99406370	2935	2935	2935	2935	0
416	20240403	132000	99406370	2935	2935	2935	2935	0
417	20240403	131900	99406370	2935	2935	2935	2935	0
418	20240403	131800	99406370	2935	2935	2935	2935	3
419	20240403	131700	99397565	2930	2930	2930	2930	17
420	20240403	131600	99347755	2930	2930	2930	2930	0
421	20240403	131500	99347755	2930	2930	2930	2930	0
422	20240403	131400	99347755	2930	2930	2930	2930	0
423	20240403	131300	99347755	2930	2930	2930	2930	368
424	20240403	131200	98269515	2935	2935	2935	2935	2
425	20240403	131100	98263645	2935	2935	2935	2935	0
426	20240403	131000	98263645	2935	2935	2935	2935	0
427	20240403	130900	98263645	2935	2935	2935	2935	0
428	20240403	130800	98263645	2935	2935	2935	2935	0
429	20240403	130700	98263645	2935	2935	2935	2935	0
430	20240403	130600	98263645	2935	2935	2935	2935	301
431	20240403	130500	97380210	2935	2935	2935	2935	679
432	20240403	130400	95387345	2940	2940	2940	2940	0
433	20240403	130300	95387345	2940	2940	2940	2940	0
434	20240403	130200	95387345	2940	2940	2940	2940	0
435	20240403	130100	95387345	2940	2940	2940	2940	0
436	20240403	130000	95387345	2940	2940	2940	2940	1
437	20240403	125900	95384405	2940	2940	2940	2940	0
438	20240403	125800	95384405	2940	2940	2940	2940	0
439	20240403	125700	95384405	2940	2940	2940	2940	0
440	20240403	125600	95384405	2940	2940	2940	2940	35
441	20240403	125500	95281505	2940	2940	2940	2940	0
442	20240403	125400	95281505	2940	2940	2940	2940	1
443	20240403	125300	95278565	2940	2940	2940	2940	0
444	20240403	125200	95278565	2940	2940	2940	2940	0
445	20240403	125100	95278565	2940	2940	2940	2940	0
446	20240403	125000	95278565	2940	2940	2940	2940	10
447	20240403	124900	95249165	2940	2940	2940	2940	0
448	20240403	124800	95249165	2940	2940	2940	2940	1
449	20240403	124700	95246225	2940	2940	2940	2940	0
450	20240403	124600	95246225	2940	2940	2940	2940	0
451	20240403	124500	95246225	2940	2940	2940	2940	0
452	20240403	124400	95246225	2940	2940	2940	2940	0
453	20240403	124300	95246225	2940	2940	2940	2940	0
454	20240403	124200	95246225	2940	2940	2940	2940	1
455	20240403	124100	95243285	2930	2930	2930	2930	994
456	20240403	124000	92330865	2940	2940	2940	2940	0
457	20240403	123900	92330865	2940	2940	2940	2940	0
458	20240403	123800	92330865	2940	2940	2940	2940	0
459	20240403	123700	92330865	2940	2940	2940	2940	0
460	20240403	123600	92330865	2940	2935	2940	2930	995
461	20240403	123500	89413970	2940	2940	2940	2940	0
462	20240403	123400	89413970	2940	2940	2940	2940	0
463	20240403	123300	89413970	2940	2940	2940	2940	0
464	20240403	123200	89413970	2940	2940	2940	2940	0
465	20240403	123100	89413970	2940	2940	2940	2940	0
466	20240403	123000	89413970	2940	2940	2940	2940	2
467	20240403	122900	89408090	2940	2940	2940	2940	0
468	20240403	122800	89408090	2940	2940	2940	2940	10
469	20240403	122700	89378690	2940	2940	2940	2940	5
470	20240403	122600	89363990	2940	2940	2940	2940	0
471	20240403	122500	89363990	2940	2940	2940	2940	0
472	20240403	122400	89363990	2940	2940	2940	2940	1
473	20240403	122300	89361050	2940	2940	2940	2940	0
474	20240403	122200	89361050	2940	2940	2940	2940	2
475	20240403	122100	89355170	2940	2940	2940	2940	0
476	20240403	122000	89355170	2940	2940	2940	2940	100
477	20240403	121900	89061170	2930	2930	2930	2930	7
478	20240403	121800	89040660	2940	2940	2940	2940	1
479	20240403	121700	89037720	2940	2940	2940	2940	0
480	20240403	121600	89037720	2940	2940	2940	2940	0
481	20240403	121500	89037720	2940	2940	2940	2940	0
482	20240403	121400	89037720	2940	2940	2940	2940	0
483	20240403	121300	89037720	2940	2940	2940	2940	0
484	20240403	121200	89037720	2940	2940	2940	2940	1
485	20240403	121100	89034780	2930	2930	2930	2930	0
486	20240403	121000	89034780	2930	2930	2930	2930	0
487	20240403	120900	89034780	2930	2930	2930	2930	0
488	20240403	120800	89034780	2930	2935	2935	2930	550
489	20240403	120700	87421660	2940	2940	2940	2940	0
490	20240403	120600	87421660	2940	2940	2940	2940	1
491	20240403	120500	87418720	2940	2940	2940	2940	0
492	20240403	120400	87418720	2940	2940	2940	2940	0
493	20240403	120300	87418720	2940	2940	2940	2940	0
494	20240403	120200	87418720	2940	2940	2940	2940	0
495	20240403	120100	87418720	2940	2940	2940	2940	0
496	20240403	120000	87418720	2940	2940	2940	2940	1
497	20240403	115900	87415780	2940	2940	2940	2940	0
498	20240403	115800	87415780	2940	2940	2940	2940	0
499	20240403	115700	87415780	2940	2940	2940	2940	0
500	20240403	115600	87415780	2940	2940	2940	2940	0
501	20240403	115500	87415780	2940	2940	2940	2940	0
502	20240403	115400	87415780	2940	2940	2940	2940	2
503	20240403	115300	87409900	2940	2940	2940	2940	0
504	20240403	115200	87409900	2940	2940	2940	2940	0
505	20240403	115100	87409900	2940	2940	2940	2940	0
506	20240403	115000	87409900	2940	2940	2940	2940	0
507	20240403	114900	87409900	2940	2940	2940	2940	544
508	20240403	114800	85810540	2940	2940	2940	2940	1
509	20240403	114700	85807600	2940	2940	2940	2940	0
510	20240403	114600	85807600	2940	2940	2940	2940	5
511	20240403	114500	85792900	2940	2940	2940	2940	0
512	20240403	114400	85792900	2940	2940	2940	2940	5
513	20240403	114300	85778200	2945	2945	2945	2945	0
514	20240403	114200	85778200	2945	2945	2945	2945	1
515	20240403	114100	85775255	2940	2940	2940	2940	19
516	20240403	114000	85719395	2940	2940	2940	2940	0
517	20240403	113900	85719395	2940	2940	2940	2940	35
518	20240403	113800	85616495	2940	2940	2940	2940	0
519	20240403	113700	85616495	2940	2940	2940	2940	39
520	20240403	113600	85501835	2940	2940	2940	2940	1
521	20240403	113500	85498895	2940	2940	2940	2940	0
522	20240403	113400	85498895	2940	2940	2940	2940	0
523	20240403	113300	85498895	2940	2940	2940	2940	0
524	20240403	113200	85498895	2940	2940	2940	2940	0
525	20240403	113100	85498895	2940	2940	2940	2940	0
526	20240403	113000	85498895	2940	2940	2940	2940	1
527	20240403	112900	85495955	2940	2940	2940	2940	4
528	20240403	112800	85484195	2940	2940	2940	2940	0
529	20240403	112700	85484195	2940	2940	2940	2940	0
530	20240403	112600	85484195	2940	2940	2940	2940	0
531	20240403	112500	85484195	2940	2940	2940	2940	0
532	20240403	112400	85484195	2940	2940	2940	2940	16
533	20240403	112300	85437155	2940	2940	2940	2940	22
534	20240403	112200	85372475	2945	2945	2945	2945	0
535	20240403	112100	85372475	2945	2945	2945	2945	0
536	20240403	112000	85372475	2945	2945	2945	2945	0
537	20240403	111900	85372475	2945	2945	2945	2945	0
538	20240403	111800	85372475	2945	2945	2945	2945	2
539	20240403	111700	85366585	2940	2940	2940	2940	33
540	20240403	111600	85269565	2945	2945	2945	2945	0
541	20240403	111500	85269565	2945	2945	2945	2945	0
542	20240403	111400	85269565	2945	2945	2945	2945	30
543	20240403	111300	85181215	2945	2945	2945	2945	0
544	20240403	111200	85181215	2945	2945	2945	2945	1
545	20240403	111100	85178270	2940	2940	2940	2940	0
546	20240403	111000	85178270	2940	2940	2940	2940	79
547	20240403	110900	84946010	2945	2945	2945	2945	34
548	20240403	110800	84845880	2940	2945	2945	2940	77
549	20240403	110700	84619325	2945	2945	2945	2945	0
550	20240403	110600	84619325	2945	2945	2945	2945	1
551	20240403	110500	84616380	2945	2945	2945	2945	67
552	20240403	110400	84419065	2945	2945	2945	2945	0
553	20240403	110300	84419065	2945	2945	2945	2945	0
554	20240403	110200	84419065	2945	2945	2945	2945	0
555	20240403	110100	84419065	2945	2945	2945	2945	0
556	20240403	110000	84419065	2945	2945	2945	2945	68
557	20240403	105900	84218805	2940	2940	2940	2940	0
558	20240403	105800	84218805	2940	2940	2940	2940	0
559	20240403	105700	84218805	2940	2940	2940	2940	0
560	20240403	105600	84218805	2940	2940	2940	2940	0
561	20240403	105500	84218805	2940	2940	2940	2940	250
562	20240403	105400	83483805	2945	2945	2945	2945	0
563	20240403	105300	83483805	2945	2945	2945	2945	0
564	20240403	105200	83483805	2945	2945	2945	2945	0
565	20240403	105100	83483805	2945	2945	2945	2945	0
566	20240403	105000	83483805	2945	2945	2945	2945	0
567	20240403	104900	83483805	2945	2945	2945	2945	0
568	20240403	104800	83483805	2945	2945	2945	2945	0
569	20240403	104700	83483805	2945	2945	2945	2945	0
570	20240403	104600	83483805	2945	2945	2945	2945	0
571	20240403	104500	83483805	2945	2945	2945	2945	0
572	20240403	104400	83483805	2945	2945	2945	2945	0
573	20240403	104300	83483805	2945	2945	2945	2945	0
574	20240403	104200	83483805	2945	2945	2945	2945	1
575	20240403	104100	83480860	2945	2940	2945	2940	48
576	20240403	104000	83339730	2940	2940	2940	2940	10
577	20240403	103900	83310330	2945	2945	2945	2945	0
578	20240403	103800	83310330	2945	2945	2945	2945	1
579	20240403	103700	83307385	2950	2950	2950	2950	0
580	20240403	103600	83307385	2950	2950	2950	2950	0
581	20240403	103500	83307385	2950	2950	2950	2950	0
582	20240403	103400	83307385	2950	2950	2950	2950	0
583	20240403	103300	83307385	2950	2950	2950	2950	0
584	20240403	103200	83307385	2950	2950	2950	2950	0
585	20240403	103100	83307385	2950	2950	2950	2950	0
586	20240403	103000	83307385	2950	2950	2950	2950	40
587	20240403	102900	83189385	2950	2950	2950	2950	0
588	20240403	102800	83189385	2950	2950	2950	2950	0
589	20240403	102700	83189385	2950	2950	2950	2950	3
590	20240403	102600	83180535	2925	2935	2935	2925	341
591	20240403	102500	82182085	2935	2935	2935	2935	10
592	20240403	102400	82152735	2935	2935	2935	2935	0
593	20240403	102300	82152735	2935	2940	2940	2935	120
594	20240403	102200	81799950	2925	2925	2925	2925	0
595	20240403	102100	81799950	2925	2925	2925	2925	0
596	20240403	102000	81799950	2925	2940	2940	2925	10200
597	20240403	101900	51910280	2940	2940	2940	2940	0
598	20240403	101800	51910280	2940	2940	2940	2940	0
599	20240403	101700	51910280	2940	2940	2940	2940	0
600	20240403	101600	51910280	2940	2940	2940	2940	0
601	20240403	101500	51910280	2940	2940	2940	2940	850
602	20240403	101400	49411280	2935	2935	2935	2935	0
603	20240403	101300	49411280	2935	2935	2935	2935	36
604	20240403	101200	49305620	2940	2940	2940	2940	0
605	20240403	101100	49305620	2940	2935	2940	2935	297
606	20240403	101000	48433675	2935	2935	2935	2935	0
607	20240403	100900	48433675	2935	2935	2935	2935	305
608	20240403	100800	47538500	2935	2935	2935	2935	0
609	20240403	100700	47538500	2935	2935	2935	2935	125
610	20240403	100600	47171625	2935	2935	2935	2935	1
611	20240403	100500	47168690	2935	2935	2935	2935	0
612	20240403	100400	47168690	2935	2935	2935	2935	0
613	20240403	100300	47168690	2935	2935	2935	2935	15
614	20240403	100200	47124665	2940	2940	2940	2940	0
615	20240403	100100	47124665	2940	2940	2940	2940	0
616	20240403	100000	47124665	2940	2940	2940	2940	1
617	20240403	095900	47121725	2940	2940	2940	2940	50
618	20240403	095800	46974725	2940	2940	2940	2940	0
619	20240403	095700	46974725	2940	2940	2940	2940	1
620	20240403	095600	46971785	2940	2940	2940	2940	1
621	20240403	095500	46968845	2940	2940	2940	2940	0
622	20240403	095400	46968845	2940	2940	2940	2940	26
623	20240403	095300	46892405	2935	2935	2935	2935	32
624	20240403	095200	46798485	2935	2935	2935	2935	0
625	20240403	095100	46798485	2935	2935	2935	2935	0
626	20240403	095000	46798485	2935	2935	2935	2935	0
627	20240403	094900	46798485	2935	2935	2935	2935	324
628	20240403	094800	45847545	2940	2940	2940	2940	0
629	20240403	094700	45847545	2940	2940	2940	2940	30
630	20240403	094600	45759345	2940	2940	2940	2940	0
631	20240403	094500	45759345	2940	2940	2940	2940	20
632	20240403	094400	45700545	2940	2940	2940	2940	50
633	20240403	094300	45553545	2940	2940	2940	2940	0
634	20240403	094200	45553545	2940	2940	2940	2940	50
635	20240403	094100	45406545	2940	2940	2940	2940	50
636	20240403	094000	45259545	2940	2940	2940	2940	85
637	20240403	093900	45009645	2940	2940	2940	2940	50
638	20240403	093800	44862645	2940	2940	2940	2940	0
639	20240403	093700	44862645	2940	2940	2940	2940	50
640	20240403	093600	44715645	2940	2940	2940	2940	50
641	20240403	093500	44568645	2940	2940	2940	2940	0
642	20240403	093400	44568645	2940	2940	2940	2940	0
643	20240403	093300	44568645	2940	2940	2940	2940	85
644	20240403	093200	44318745	2940	2930	2940	2930	97
645	20240403	093100	44034475	2930	2930	2930	2930	0
646	20240403	093000	44034475	2930	2930	2930	2930	0
647	20240403	092900	44034475	2930	2930	2930	2930	0
648	20240403	092800	44034475	2930	2930	2930	2930	0
649	20240403	092700	44034475	2930	2930	2930	2930	0
650	20240403	092600	44034475	2930	2950	2950	2930	34
651	20240403	092500	43934835	2955	2955	2955	2955	0
652	20240403	092400	43934835	2955	2925	2955	2925	1092
653	20240403	092300	40713235	2950	2940	2950	2940	2001
654	20240403	092200	34811995	2940	2935	2940	2925	1367
655	20240403	092100	30795120	2930	2930	2930	2930	0
656	20240403	092000	30795120	2930	2930	2930	2930	0
657	20240403	091900	30795120	2930	2920	2930	2915	5825
658	20240403	091800	13769135	2920	2925	2925	2920	630
659	20240403	091700	11927235	2925	2925	2925	2925	200
660	20240403	091600	11342235	2925	2925	2925	2925	0
661	20240403	091500	11342235	2925	2925	2925	2925	58
662	20240403	091400	11172585	2930	2930	2930	2930	0
663	20240403	091300	11172585	2930	2930	2930	2930	307
664	20240403	091200	10273075	2920	2930	2930	2920	133
665	20240403	091100	9883395	2925	2930	2930	2925	1610
666	20240403	091000	5168380	2930	2935	2935	2930	108
667	20240403	090900	4851740	2935	2935	2935	2935	16
668	20240403	090800	4804780	2935	2935	2935	2935	50
669	20240403	090700	4658030	2935	2935	2935	2935	5
670	20240403	090600	4643355	2930	2930	2930	2930	29
671	20240403	090500	4558385	2930	2930	2930	2930	0
672	20240403	090400	4558385	2930	2935	2935	2930	233
673	20240403	090300	3875690	2930	2930	2930	2930	0
674	20240403	090200	3875690	2930	2930	2930	2930	0
675	20240403	090100	3875690	2930	2930	2930	2930	100
676	20240403	090000	3582690	2940	2930	2940	2930	1222