KissMeData/352940/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	212800	57983195	2980	2980	2980	2980	677
3	20240404	212700	57983195	2980	2980	2980	2980	0
4	20240404	212600	57983195	2980	2980	2980	2980	0
5	20240404	212500	57983195	2980	2980	2980	2980	0
6	20240404	212400	57983195	2980	2980	2980	2980	0
7	20240404	212300	57983195	2980	2980	2980	2980	0
8	20240404	212200	57983195	2980	2980	2980	2980	0
9	20240404	212100	57983195	2980	2980	2980	2980	0
10	20240404	212000	57983195	2980	2980	2980	2980	0
11	20240404	211900	57983195	2980	2980	2980	2980	0
12	20240404	211800	57983195	2980	2980	2980	2980	0
13	20240404	211700	57983195	2980	2980	2980	2980	0
14	20240404	211600	57983195	2980	2980	2980	2980	0
15	20240404	211500	57983195	2980	2980	2980	2980	0
16	20240404	211400	57983195	2980	2980	2980	2980	0
17	20240404	211300	57983195	2980	2980	2980	2980	0
18	20240404	211200	57983195	2980	2980	2980	2980	0
19	20240404	211100	57983195	2980	2980	2980	2980	0
20	20240404	211000	57983195	2980	2980	2980	2980	0
21	20240404	210900	57983195	2980	2980	2980	2980	0
22	20240404	210800	57983195	2980	2980	2980	2980	0
23	20240404	210700	57983195	2980	2980	2980	2980	0
24	20240404	210600	57983195	2980	2980	2980	2980	0
25	20240404	210500	57983195	2980	2980	2980	2980	0
26	20240404	210400	57983195	2980	2980	2980	2980	0
27	20240404	210300	57983195	2980	2980	2980	2980	0
28	20240404	210200	57983195	2980	2980	2980	2980	0
29	20240404	210100	57983195	2980	2980	2980	2980	0
30	20240404	210000	57983195	2980	2980	2980	2980	0
31	20240404	205900	57983195	2980	2980	2980	2980	0
32	20240404	205800	57983195	2980	2980	2980	2980	677
33	20240404	205700	57983195	2980	2980	2980	2980	0
34	20240404	205600	57983195	2980	2980	2980	2980	0
35	20240404	205500	57983195	2980	2980	2980	2980	0
36	20240404	205400	57983195	2980	2980	2980	2980	0
37	20240404	205300	57983195	2980	2980	2980	2980	0
38	20240404	205200	57983195	2980	2980	2980	2980	0
39	20240404	205100	57983195	2980	2980	2980	2980	0
40	20240404	205000	57983195	2980	2980	2980	2980	0
41	20240404	204900	57983195	2980	2980	2980	2980	0
42	20240404	204800	57983195	2980	2980	2980	2980	0
43	20240404	204700	57983195	2980	2980	2980	2980	0
44	20240404	204600	57983195	2980	2980	2980	2980	0
45	20240404	204500	57983195	2980	2980	2980	2980	0
46	20240404	204400	57983195	2980	2980	2980	2980	0
47	20240404	204300	57983195	2980	2980	2980	2980	0
48	20240404	204200	57983195	2980	2980	2980	2980	0
49	20240404	204100	57983195	2980	2980	2980	2980	0
50	20240404	204000	57983195	2980	2980	2980	2980	0
51	20240404	203900	57983195	2980	2980	2980	2980	0
52	20240404	203800	57983195	2980	2980	2980	2980	0
53	20240404	203700	57983195	2980	2980	2980	2980	0
54	20240404	203600	57983195	2980	2980	2980	2980	0
55	20240404	203500	57983195	2980	2980	2980	2980	0
56	20240404	203400	57983195	2980	2980	2980	2980	0
57	20240404	203300	57983195	2980	2980	2980	2980	0
58	20240404	203200	57983195	2980	2980	2980	2980	0
59	20240404	203100	57983195	2980	2980	2980	2980	0
60	20240404	203000	57983195	2980	2980	2980	2980	0
61	20240404	202900	57983195	2980	2980	2980	2980	0
62	20240404	202800	57983195	2980	2980	2980	2980	677
63	20240404	202700	57983195	2980	2980	2980	2980	0
64	20240404	202600	57983195	2980	2980	2980	2980	0
65	20240404	202500	57983195	2980	2980	2980	2980	0
66	20240404	202400	57983195	2980	2980	2980	2980	0
67	20240404	202300	57983195	2980	2980	2980	2980	0
68	20240404	202200	57983195	2980	2980	2980	2980	0
69	20240404	202100	57983195	2980	2980	2980	2980	0
70	20240404	202000	57983195	2980	2980	2980	2980	0
71	20240404	201900	57983195	2980	2980	2980	2980	0
72	20240404	201800	57983195	2980	2980	2980	2980	0
73	20240404	201700	57983195	2980	2980	2980	2980	0
74	20240404	201600	57983195	2980	2980	2980	2980	0
75	20240404	201500	57983195	2980	2980	2980	2980	0
76	20240404	201400	57983195	2980	2980	2980	2980	0
77	20240404	201300	57983195	2980	2980	2980	2980	0
78	20240404	201200	57983195	2980	2980	2980	2980	0
79	20240404	201100	57983195	2980	2980	2980	2980	0
80	20240404	201000	57983195	2980	2980	2980	2980	0
81	20240404	200900	57983195	2980	2980	2980	2980	0
82	20240404	200800	57983195	2980	2980	2980	2980	0
83	20240404	200700	57983195	2980	2980	2980	2980	0
84	20240404	200600	57983195	2980	2980	2980	2980	0
85	20240404	200500	57983195	2980	2980	2980	2980	0
86	20240404	200400	57983195	2980	2980	2980	2980	0
87	20240404	200300	57983195	2980	2980	2980	2980	0
88	20240404	200200	57983195	2980	2980	2980	2980	0
89	20240404	200100	57983195	2980	2980	2980	2980	0
90	20240404	200000	57983195	2980	2980	2980	2980	0
91	20240404	195900	57983195	2980	2980	2980	2980	0
92	20240404	195800	57983195	2980	2980	2980	2980	677
93	20240404	195700	57983195	2980	2980	2980	2980	0
94	20240404	195600	57983195	2980	2980	2980	2980	0
95	20240404	195500	57983195	2980	2980	2980	2980	0
96	20240404	195400	57983195	2980	2980	2980	2980	0
97	20240404	195300	57983195	2980	2980	2980	2980	0
98	20240404	195200	57983195	2980	2980	2980	2980	0
99	20240404	195100	57983195	2980	2980	2980	2980	0
100	20240404	195000	57983195	2980	2980	2980	2980	0
101	20240404	194900	57983195	2980	2980	2980	2980	0
102	20240404	194800	57983195	2980	2980	2980	2980	0
103	20240404	194700	57983195	2980	2980	2980	2980	0
104	20240404	194600	57983195	2980	2980	2980	2980	0
105	20240404	194500	57983195	2980	2980	2980	2980	0
106	20240404	194400	57983195	2980	2980	2980	2980	0
107	20240404	194300	57983195	2980	2980	2980	2980	0
108	20240404	194200	57983195	2980	2980	2980	2980	0
109	20240404	194100	57983195	2980	2980	2980	2980	0
110	20240404	194000	57983195	2980	2980	2980	2980	0
111	20240404	193900	57983195	2980	2980	2980	2980	0
112	20240404	193800	57983195	2980	2980	2980	2980	0
113	20240404	193700	57983195	2980	2980	2980	2980	0
114	20240404	193600	57983195	2980	2980	2980	2980	0
115	20240404	193500	57983195	2980	2980	2980	2980	0
116	20240404	193400	57983195	2980	2980	2980	2980	0
117	20240404	193300	57983195	2980	2980	2980	2980	0
118	20240404	193200	57983195	2980	2980	2980	2980	0
119	20240404	193100	57983195	2980	2980	2980	2980	0
120	20240404	193000	57983195	2980	2980	2980	2980	0
121	20240404	192900	57983195	2980	2980	2980	2980	0
122	20240404	192800	57983195	2980	2980	2980	2980	677
123	20240404	192700	57983195	2980	2980	2980	2980	0
124	20240404	192600	57983195	2980	2980	2980	2980	0
125	20240404	192500	57983195	2980	2980	2980	2980	0
126	20240404	192400	57983195	2980	2980	2980	2980	0
127	20240404	192300	57983195	2980	2980	2980	2980	0
128	20240404	192200	57983195	2980	2980	2980	2980	0
129	20240404	192100	57983195	2980	2980	2980	2980	0
130	20240404	192000	57983195	2980	2980	2980	2980	0
131	20240404	191900	57983195	2980	2980	2980	2980	0
132	20240404	191800	57983195	2980	2980	2980	2980	0
133	20240404	191700	57983195	2980	2980	2980	2980	0
134	20240404	191600	57983195	2980	2980	2980	2980	0
135	20240404	191500	57983195	2980	2980	2980	2980	0
136	20240404	191400	57983195	2980	2980	2980	2980	0
137	20240404	191300	57983195	2980	2980	2980	2980	0
138	20240404	191200	57983195	2980	2980	2980	2980	0
139	20240404	191100	57983195	2980	2980	2980	2980	0
140	20240404	191000	57983195	2980	2980	2980	2980	0
141	20240404	190900	57983195	2980	2980	2980	2980	0
142	20240404	190800	57983195	2980	2980	2980	2980	0
143	20240404	190700	57983195	2980	2980	2980	2980	0
144	20240404	190600	57983195	2980	2980	2980	2980	0
145	20240404	190500	57983195	2980	2980	2980	2980	0
146	20240404	190400	57983195	2980	2980	2980	2980	0
147	20240404	190300	57983195	2980	2980	2980	2980	0
148	20240404	190200	57983195	2980	2980	2980	2980	0
149	20240404	190100	57983195	2980	2980	2980	2980	0
150	20240404	190000	57983195	2980	2980	2980	2980	0
151	20240404	185900	57983195	2980	2980	2980	2980	0
152	20240404	185800	57983195	2980	2980	2980	2980	677
153	20240404	185700	57983195	2980	2980	2980	2980	0
154	20240404	185600	57983195	2980	2980	2980	2980	0
155	20240404	185500	57983195	2980	2980	2980	2980	0
156	20240404	185400	57983195	2980	2980	2980	2980	0
157	20240404	185300	57983195	2980	2980	2980	2980	0
158	20240404	185200	57983195	2980	2980	2980	2980	0
159	20240404	185100	57983195	2980	2980	2980	2980	0
160	20240404	185000	57983195	2980	2980	2980	2980	0
161	20240404	184900	57983195	2980	2980	2980	2980	0
162	20240404	184800	57983195	2980	2980	2980	2980	0
163	20240404	184700	57983195	2980	2980	2980	2980	0
164	20240404	184600	57983195	2980	2980	2980	2980	0
165	20240404	184500	57983195	2980	2980	2980	2980	0
166	20240404	184400	57983195	2980	2980	2980	2980	0
167	20240404	184300	57983195	2980	2980	2980	2980	0
168	20240404	184200	57983195	2980	2980	2980	2980	0
169	20240404	184100	57983195	2980	2980	2980	2980	0
170	20240404	184000	57983195	2980	2980	2980	2980	0
171	20240404	183900	57983195	2980	2980	2980	2980	0
172	20240404	183800	57983195	2980	2980	2980	2980	0
173	20240404	183700	57983195	2980	2980	2980	2980	0
174	20240404	183600	57983195	2980	2980	2980	2980	0
175	20240404	183500	57983195	2980	2980	2980	2980	0
176	20240404	183400	57983195	2980	2980	2980	2980	0
177	20240404	183300	57983195	2980	2980	2980	2980	0
178	20240404	183200	57983195	2980	2980	2980	2980	0
179	20240404	183100	57983195	2980	2980	2980	2980	0
180	20240404	183000	57983195	2980	2980	2980	2980	0
181	20240404	182900	57983195	2980	2980	2980	2980	0
182	20240404	182800	57983195	2980	2980	2980	2980	677
183	20240404	182700	57983195	2980	2980	2980	2980	0
184	20240404	182600	57983195	2980	2980	2980	2980	0
185	20240404	182500	57983195	2980	2980	2980	2980	0
186	20240404	182400	57983195	2980	2980	2980	2980	0
187	20240404	182300	57983195	2980	2980	2980	2980	0
188	20240404	182200	57983195	2980	2980	2980	2980	0
189	20240404	182100	57983195	2980	2980	2980	2980	0
190	20240404	182000	57983195	2980	2980	2980	2980	0
191	20240404	181900	57983195	2980	2980	2980	2980	0
192	20240404	181800	57983195	2980	2980	2980	2980	0
193	20240404	181700	57983195	2980	2980	2980	2980	0
194	20240404	181600	57983195	2980	2980	2980	2980	0
195	20240404	181500	57983195	2980	2980	2980	2980	0
196	20240404	181400	57983195	2980	2980	2980	2980	0
197	20240404	181300	57983195	2980	2980	2980	2980	0
198	20240404	181200	57983195	2980	2980	2980	2980	0
199	20240404	181100	57983195	2980	2980	2980	2980	0
200	20240404	181000	57983195	2980	2980	2980	2980	0
201	20240404	180900	57983195	2980	2980	2980	2980	0
202	20240404	180800	57983195	2980	2980	2980	2980	0
203	20240404	180700	57983195	2980	2980	2980	2980	0
204	20240404	180600	57983195	2980	2980	2980	2980	0
205	20240404	180500	57983195	2980	2980	2980	2980	0
206	20240404	180400	57983195	2980	2980	2980	2980	0
207	20240404	180300	57983195	2980	2980	2980	2980	0
208	20240404	180200	57983195	2980	2980	2980	2980	0
209	20240404	180100	57983195	2980	2980	2980	2980	0
210	20240404	180000	57983195	2980	2980	2980	2980	0
211	20240404	175900	57983195	2980	2980	2980	2980	0
212	20240404	175800	57983195	2980	2980	2980	2980	677
213	20240404	175700	57983195	2980	2980	2980	2980	0
214	20240404	175600	57983195	2980	2980	2980	2980	0
215	20240404	175500	57983195	2980	2980	2980	2980	0
216	20240404	175400	57983195	2980	2980	2980	2980	0
217	20240404	175300	57983195	2980	2980	2980	2980	0
218	20240404	175200	57983195	2980	2980	2980	2980	0
219	20240404	175100	57983195	2980	2980	2980	2980	0
220	20240404	175000	57983195	2980	2980	2980	2980	0
221	20240404	174900	57983195	2980	2980	2980	2980	0
222	20240404	174800	57983195	2980	2980	2980	2980	0
223	20240404	174700	57983195	2980	2980	2980	2980	0
224	20240404	174600	57983195	2980	2980	2980	2980	0
225	20240404	174500	57983195	2980	2980	2980	2980	0
226	20240404	174400	57983195	2980	2980	2980	2980	0
227	20240404	174300	57983195	2980	2980	2980	2980	0
228	20240404	174200	57983195	2980	2980	2980	2980	0
229	20240404	174100	57983195	2980	2980	2980	2980	0
230	20240404	174000	57983195	2980	2980	2980	2980	0
231	20240404	173900	57983195	2980	2980	2980	2980	0
232	20240404	173800	57983195	2980	2980	2980	2980	0
233	20240404	173700	57983195	2980	2980	2980	2980	0
234	20240404	173600	57983195	2980	2980	2980	2980	0
235	20240404	173500	57983195	2980	2980	2980	2980	0
236	20240404	173400	57983195	2980	2980	2980	2980	0
237	20240404	173300	57983195	2980	2980	2980	2980	0
238	20240404	173200	57983195	2980	2980	2980	2980	0
239	20240404	173100	57983195	2980	2980	2980	2980	0
240	20240404	173000	57983195	2980	2980	2980	2980	0
241	20240404	172900	57983195	2980	2980	2980	2980	0
242	20240404	172800	57983195	2980	2980	2980	2980	677
243	20240404	172700	57983195	2980	2980	2980	2980	0
244	20240404	172600	57983195	2980	2980	2980	2980	0
245	20240404	172500	57983195	2980	2980	2980	2980	0
246	20240404	172400	57983195	2980	2980	2980	2980	0
247	20240404	172300	57983195	2980	2980	2980	2980	0
248	20240404	172200	57983195	2980	2980	2980	2980	0
249	20240404	172100	57983195	2980	2980	2980	2980	0
250	20240404	172000	57983195	2980	2980	2980	2980	0
251	20240404	171900	57983195	2980	2980	2980	2980	0
252	20240404	171800	57983195	2980	2980	2980	2980	0
253	20240404	171700	57983195	2980	2980	2980	2980	0
254	20240404	171600	57983195	2980	2980	2980	2980	0
255	20240404	171500	57983195	2980	2980	2980	2980	0
256	20240404	171400	57983195	2980	2980	2980	2980	0
257	20240404	171300	57983195	2980	2980	2980	2980	0
258	20240404	171200	57983195	2980	2980	2980	2980	0
259	20240404	171100	57983195	2980	2980	2980	2980	0
260	20240404	171000	57983195	2980	2980	2980	2980	0
261	20240404	170900	57983195	2980	2980	2980	2980	0
262	20240404	170800	57983195	2980	2980	2980	2980	0
263	20240404	170700	57983195	2980	2980	2980	2980	0
264	20240404	170600	57983195	2980	2980	2980	2980	0
265	20240404	170500	57983195	2980	2980	2980	2980	0
266	20240404	170400	57983195	2980	2980	2980	2980	0
267	20240404	170300	57983195	2980	2980	2980	2980	0
268	20240404	170200	57983195	2980	2980	2980	2980	0
269	20240404	170100	57983195	2980	2980	2980	2980	0
270	20240404	170000	57983195	2980	2980	2980	2980	0
271	20240404	165900	57983195	2980	2980	2980	2980	0
272	20240404	165800	57983195	2980	2980	2980	2980	677
273	20240404	165700	57983195	2980	2980	2980	2980	0
274	20240404	165600	57983195	2980	2980	2980	2980	0
275	20240404	165500	57983195	2980	2980	2980	2980	0
276	20240404	165400	57983195	2980	2980	2980	2980	0
277	20240404	165300	57983195	2980	2980	2980	2980	0
278	20240404	165200	57983195	2980	2980	2980	2980	0
279	20240404	165100	57983195	2980	2980	2980	2980	0
280	20240404	165000	57983195	2980	2980	2980	2980	0
281	20240404	164900	57983195	2980	2980	2980	2980	0
282	20240404	164800	57983195	2980	2980	2980	2980	0
283	20240404	164700	57983195	2980	2980	2980	2980	0
284	20240404	164600	57983195	2980	2980	2980	2980	0
285	20240404	164500	57983195	2980	2980	2980	2980	0
286	20240404	164400	57983195	2980	2980	2980	2980	0
287	20240404	164300	57983195	2980	2980	2980	2980	0
288	20240404	164200	57983195	2980	2980	2980	2980	0
289	20240404	164100	57983195	2980	2980	2980	2980	0
290	20240404	164000	57983195	2980	2980	2980	2980	0
291	20240404	163900	57983195	2980	2980	2980	2980	0
292	20240404	163800	57983195	2980	2980	2980	2980	0
293	20240404	163700	57983195	2980	2980	2980	2980	0
294	20240404	163600	57983195	2980	2980	2980	2980	0
295	20240404	163500	57983195	2980	2980	2980	2980	0
296	20240404	163400	57983195	2980	2980	2980	2980	0
297	20240404	163300	57983195	2980	2980	2980	2980	0
298	20240404	163200	57983195	2980	2980	2980	2980	0
299	20240404	163100	57983195	2980	2980	2980	2980	0
300	20240404	163000	57983195	2980	2980	2980	2980	0
301	20240404	162900	57983195	2980	2980	2980	2980	0
302	20240404	162800	57983195	2980	2980	2980	2980	677
303	20240404	162700	57983195	2980	2980	2980	2980	0
304	20240404	162600	57983195	2980	2980	2980	2980	0
305	20240404	162500	57983195	2980	2980	2980	2980	0
306	20240404	162400	57983195	2980	2980	2980	2980	0
307	20240404	162300	57983195	2980	2980	2980	2980	0
308	20240404	162200	57983195	2980	2980	2980	2980	0
309	20240404	162100	57983195	2980	2980	2980	2980	0
310	20240404	162000	57983195	2980	2980	2980	2980	0
311	20240404	161900	57983195	2980	2980	2980	2980	0
312	20240404	161800	57983195	2980	2980	2980	2980	0
313	20240404	161700	57983195	2980	2980	2980	2980	0
314	20240404	161600	57983195	2980	2980	2980	2980	0
315	20240404	161500	57983195	2980	2980	2980	2980	0
316	20240404	161400	57983195	2980	2980	2980	2980	0
317	20240404	161300	57983195	2980	2980	2980	2980	0
318	20240404	161200	57983195	2980	2980	2980	2980	0
319	20240404	161100	57983195	2980	2980	2980	2980	0
320	20240404	161000	57983195	2980	2980	2980	2980	0
321	20240404	160900	57983195	2980	2980	2980	2980	0
322	20240404	160800	57983195	2980	2980	2980	2980	0
323	20240404	160700	57983195	2980	2980	2980	2980	0
324	20240404	160600	57983195	2980	2980	2980	2980	0
325	20240404	160500	57983195	2980	2980	2980	2980	0
326	20240404	160400	57983195	2980	2980	2980	2980	0
327	20240404	160300	57983195	2980	2980	2980	2980	0
328	20240404	160200	57983195	2980	2980	2980	2980	0
329	20240404	160100	57983195	2980	2980	2980	2980	0
330	20240404	160000	57983195	2980	2980	2980	2980	0
331	20240404	155900	57983195	2980	2980	2980	2980	0
332	20240404	155800	57983195	2980	2980	2980	2980	677
333	20240404	155700	57983195	2980	2980	2980	2980	0
334	20240404	155600	57983195	2980	2980	2980	2980	0
335	20240404	155500	57983195	2980	2980	2980	2980	0
336	20240404	155400	57983195	2980	2980	2980	2980	0
337	20240404	155300	57983195	2980	2980	2980	2980	0
338	20240404	155200	57983195	2980	2980	2980	2980	0
339	20240404	155100	57983195	2980	2980	2980	2980	0
340	20240404	155000	57983195	2980	2980	2980	2980	0
341	20240404	154900	57983195	2980	2980	2980	2980	0
342	20240404	154800	57983195	2980	2980	2980	2980	0
343	20240404	154700	57983195	2980	2980	2980	2980	0
344	20240404	154600	57983195	2980	2980	2980	2980	0
345	20240404	154500	57983195	2980	2980	2980	2980	0
346	20240404	154400	57983195	2980	2980	2980	2980	0
347	20240404	154300	57983195	2980	2980	2980	2980	0
348	20240404	154200	57983195	2980	2980	2980	2980	0
349	20240404	154100	57983195	2980	2980	2980	2980	0
350	20240404	154000	57983195	2980	2980	2980	2980	0
351	20240404	153900	57983195	2980	2980	2980	2980	0
352	20240404	153800	57983195	2980	2980	2980	2980	0
353	20240404	153700	57983195	2980	2980	2980	2980	0
354	20240404	153600	57983195	2980	2980	2980	2980	0
355	20240404	153500	57983195	2980	2980	2980	2980	0
356	20240404	153400	57983195	2980	2980	2980	2980	0
357	20240404	153300	57983195	2980	2980	2980	2980	0
358	20240404	153200	57983195	2980	2980	2980	2980	0
359	20240404	153100	57983195	2980	2980	2980	2980	0
360	20240404	153000	57983195	2980	2980	2980	2980	677
361	20240404	152900	55965735	2960	2960	2960	2960	0
362	20240404	152800	55965735	2960	2960	2960	2960	0
363	20240404	152700	55965735	2960	2960	2960	2960	0
364	20240404	152600	55965735	2960	2960	2960	2960	0
365	20240404	152500	55965735	2960	2960	2960	2960	0
366	20240404	152400	55965735	2960	2960	2960	2960	0
367	20240404	152300	55965735	2960	2960	2960	2960	0
368	20240404	152200	55965735	2960	2960	2960	2960	0
369	20240404	152100	55965735	2960	2960	2960	2960	0
370	20240404	152000	55965735	2960	2960	2960	2960	0
371	20240404	151900	55965735	2960	2960	2960	2960	65
372	20240404	151800	55773335	2935	2935	2935	2935	1
373	20240404	151700	55770400	2935	2935	2935	2935	0
374	20240404	151600	55770400	2935	2935	2935	2935	0
375	20240404	151500	55770400	2935	2935	2935	2935	0
376	20240404	151400	55770400	2935	2935	2935	2935	0
377	20240404	151300	55770400	2935	2935	2935	2935	0
378	20240404	151200	55770400	2935	2935	2935	2935	0
379	20240404	151100	55770400	2935	2935	2935	2935	700
380	20240404	151000	53715900	2935	2935	2935	2935	120
381	20240404	150900	53363700	2945	2945	2945	2945	72
382	20240404	150800	53151660	2945	2945	2945	2945	0
383	20240404	150700	53151660	2945	2945	2945	2945	1
384	20240404	150600	53148715	2940	2940	2940	2940	1
385	20240404	150500	53145775	2945	2945	2945	2945	0
386	20240404	150400	53145775	2945	2940	2945	2940	3
387	20240404	150300	53136950	2940	2940	2940	2935	6
388	20240404	150200	53119315	2935	2935	2935	2935	0
389	20240404	150100	53119315	2935	2935	2935	2935	810
390	20240404	150000	50741965	2940	2940	2940	2940	0
391	20240404	145900	50741965	2940	2940	2940	2940	340
392	20240404	145800	49742365	2935	2935	2935	2935	3
393	20240404	145700	49733560	2940	2940	2940	2940	0
394	20240404	145600	49733560	2940	2940	2940	2940	350
395	20240404	145500	48704560	2940	2940	2940	2940	100
396	20240404	145400	48410560	2940	2940	2940	2940	0
397	20240404	145300	48410560	2940	2940	2940	2940	0
398	20240404	145200	48410560	2940	2940	2940	2940	0
399	20240404	145100	48410560	2940	2940	2940	2940	0
400	20240404	145000	48410560	2940	2940	2940	2940	0
401	20240404	144900	48410560	2940	2940	2940	2940	0
402	20240404	144800	48410560	2940	2940	2940	2940	2
403	20240404	144700	48404680	2945	2945	2945	2945	0
404	20240404	144600	48404680	2945	2945	2945	2945	0
405	20240404	144500	48404680	2945	2945	2945	2945	0
406	20240404	144400	48404680	2945	2945	2945	2945	0
407	20240404	144300	48404680	2945	2945	2945	2945	0
408	20240404	144200	48404680	2945	2945	2945	2945	0
409	20240404	144100	48404680	2945	2945	2945	2945	0
410	20240404	144000	48404680	2945	2945	2945	2945	339
411	20240404	143900	47406325	2945	2945	2945	2945	0
412	20240404	143800	47406325	2945	2945	2945	2945	0
413	20240404	143700	47406325	2945	2945	2945	2945	3
414	20240404	143600	47397490	2945	2945	2945	2945	0
415	20240404	143500	47397490	2945	2945	2945	2945	0
416	20240404	143400	47397490	2945	2945	2945	2945	0
417	20240404	143300	47397490	2945	2945	2945	2945	0
418	20240404	143200	47397490	2945	2945	2945	2945	1
419	20240404	143100	47394545	2940	2940	2940	2940	0
420	20240404	143000	47394545	2940	2940	2940	2940	0
421	20240404	142900	47394545	2940	2940	2940	2940	0
422	20240404	142800	47394545	2940	2940	2940	2940	0
423	20240404	142700	47394545	2940	2940	2940	2940	0
424	20240404	142600	47394545	2940	2940	2940	2940	0
425	20240404	142500	47394545	2940	2940	2940	2940	0
426	20240404	142400	47394545	2940	2940	2940	2940	0
427	20240404	142300	47394545	2940	2940	2940	2940	0
428	20240404	142200	47394545	2940	2940	2940	2940	0
429	20240404	142100	47394545	2940	2940	2940	2940	0
430	20240404	142000	47394545	2940	2940	2940	2940	0
431	20240404	141900	47394545	2940	2940	2940	2940	500
432	20240404	141800	45924545	2945	2945	2945	2945	0
433	20240404	141700	45924545	2945	2945	2945	2945	100
434	20240404	141600	45630045	2950	2950	2950	2950	0
435	20240404	141500	45630045	2950	2945	2950	2945	102
436	20240404	141400	45329645	2950	2950	2950	2950	0
437	20240404	141300	45329645	2950	2950	2950	2950	0
438	20240404	141200	45329645	2950	2950	2950	2950	0
439	20240404	141100	45329645	2950	2950	2950	2950	0
440	20240404	141000	45329645	2950	2940	2950	2940	1018
441	20240404	140900	42334845	2945	2945	2945	2945	0
442	20240404	140800	42334845	2945	2945	2945	2945	0
443	20240404	140700	42334845	2945	2945	2945	2945	0
444	20240404	140600	42334845	2945	2945	2945	2945	0
445	20240404	140500	42334845	2945	2945	2945	2945	1
446	20240404	140400	42331900	2945	2945	2945	2945	0
447	20240404	140300	42331900	2945	2945	2945	2945	0
448	20240404	140200	42331900	2945	2945	2945	2945	0
449	20240404	140100	42331900	2945	2945	2945	2945	60
450	20240404	140000	42155200	2945	2945	2945	2945	0
451	20240404	135900	42155200	2945	2945	2945	2945	310
452	20240404	135800	41242250	2945	2945	2945	2945	10
453	20240404	135700	41212800	2945	2945	2945	2945	0
454	20240404	135600	41212800	2945	2945	2945	2945	2
455	20240404	135500	41206910	2945	2945	2945	2945	0
456	20240404	135400	41206910	2945	2945	2945	2945	30
457	20240404	135300	41118560	2945	2945	2945	2945	0
458	20240404	135200	41118560	2945	2945	2945	2945	0
459	20240404	135100	41118560	2945	2945	2945	2945	20
460	20240404	135000	41059660	2945	2945	2945	2945	500
461	20240404	134900	39587160	2945	2945	2945	2945	0
462	20240404	134800	39587160	2945	2945	2945	2945	0
463	20240404	134700	39587160	2945	2945	2945	2945	0
464	20240404	134600	39587160	2945	2945	2945	2945	0
465	20240404	134500	39587160	2945	2945	2945	2945	0
466	20240404	134400	39587160	2945	2945	2945	2945	1
467	20240404	134300	39584215	2950	2950	2950	2950	28
468	20240404	134200	39501615	2950	2950	2950	2950	849
469	20240404	134100	36997065	2950	2950	2950	2950	100
470	20240404	134000	36702065	2945	2945	2945	2945	0
471	20240404	133900	36702065	2945	2945	2945	2945	0
472	20240404	133800	36702065	2945	2945	2945	2945	0
473	20240404	133700	36702065	2945	2945	2945	2945	0
474	20240404	133600	36702065	2945	2945	2945	2945	0
475	20240404	133500	36702065	2945	2945	2945	2945	2
476	20240404	133400	36696175	2945	2945	2945	2945	0
477	20240404	133300	36696175	2945	2945	2945	2945	0
478	20240404	133200	36696175	2945	2945	2945	2945	0
479	20240404	133100	36696175	2945	2945	2945	2945	70
480	20240404	133000	36490025	2945	2945	2945	2945	0
481	20240404	132900	36490025	2945	2945	2945	2945	0
482	20240404	132800	36490025	2945	2945	2945	2945	0
483	20240404	132700	36490025	2945	2945	2945	2945	0
484	20240404	132600	36490025	2945	2945	2945	2945	0
485	20240404	132500	36490025	2945	2945	2945	2945	0
486	20240404	132400	36490025	2945	2950	2950	2945	122
487	20240404	132300	36130625	2950	2960	2960	2950	692
488	20240404	132200	34087885	2960	2960	2960	2960	0
489	20240404	132100	34087885	2960	2960	2960	2960	0
490	20240404	132000	34087885	2960	2960	2960	2960	1
491	20240404	131900	34084925	2965	2965	2965	2965	9
492	20240404	131800	34058240	2965	2965	2965	2965	200
493	20240404	131700	33465240	2965	2965	2965	2965	0
494	20240404	131600	33465240	2965	2965	2965	2965	50
495	20240404	131500	33316990	2970	2970	2970	2970	50
496	20240404	131400	33168490	2960	2960	2960	2960	0
497	20240404	131300	33168490	2960	2960	2960	2960	0
498	20240404	131200	33168490	2960	2960	2960	2960	0
499	20240404	131100	33168490	2960	2960	2960	2960	0
500	20240404	131000	33168490	2960	2960	2960	2960	0
501	20240404	130900	33168490	2960	2960	2960	2960	0
502	20240404	130800	33168490	2960	2960	2960	2960	0
503	20240404	130700	33168490	2960	2960	2960	2960	5
504	20240404	130600	33153690	2965	2965	2965	2965	0
505	20240404	130500	33153690	2965	2965	2965	2965	36
506	20240404	130400	33046950	2960	2960	2960	2960	0
507	20240404	130300	33046950	2960	2960	2960	2960	500
508	20240404	130200	31566950	2955	2955	2955	2955	0
509	20240404	130100	31566950	2955	2955	2955	2955	0
510	20240404	130000	31566950	2955	2955	2955	2955	0
511	20240404	125900	31566950	2955	2955	2955	2955	0
512	20240404	125800	31566950	2955	2955	2955	2955	1
513	20240404	125700	31563995	2955	2955	2955	2955	0
514	20240404	125600	31563995	2955	2955	2955	2955	0
515	20240404	125500	31563995	2955	2955	2955	2955	0
516	20240404	125400	31563995	2955	2960	2960	2955	642
517	20240404	125300	29666635	2960	2960	2960	2960	0
518	20240404	125200	29666635	2960	2960	2960	2960	0
519	20240404	125100	29666635	2960	2960	2960	2960	383
520	20240404	125000	28532955	2960	2960	2960	2960	1
521	20240404	124900	28529995	2965	2965	2965	2965	0
522	20240404	124800	28529995	2965	2965	2965	2965	1
523	20240404	124700	28527030	2960	2960	2960	2960	0
524	20240404	124600	28527030	2960	2960	2960	2960	0
525	20240404	124500	28527030	2960	2960	2960	2960	0
526	20240404	124400	28527030	2960	2960	2960	2960	0
527	20240404	124300	28527030	2960	2960	2960	2960	0
528	20240404	124200	28527030	2960	2960	2960	2960	0
529	20240404	124100	28527030	2960	2960	2960	2960	1
530	20240404	124000	28524070	2965	2965	2965	2965	0
531	20240404	123900	28524070	2965	2965	2965	2965	0
532	20240404	123800	28524070	2965	2965	2965	2965	0
533	20240404	123700	28524070	2965	2965	2965	2965	0
534	20240404	123600	28524070	2965	2965	2965	2965	0
535	20240404	123500	28524070	2965	2965	2965	2965	0
536	20240404	123400	28524070	2965	2960	2965	2960	350
537	20240404	123300	27487905	2965	2965	2965	2965	1
538	20240404	123200	27484940	2965	2965	2965	2965	0
539	20240404	123100	27484940	2965	2965	2965	2965	0
540	20240404	123000	27484940	2965	2965	2965	2965	152
541	20240404	122900	27034260	2965	2965	2965	2965	0
542	20240404	122800	27034260	2965	2965	2965	2965	111
543	20240404	122700	26705145	2965	2965	2965	2965	196
544	20240404	122600	26124005	2960	2960	2960	2960	0
545	20240404	122500	26124005	2960	2960	2960	2960	0
546	20240404	122400	26124005	2960	2960	2960	2960	0
547	20240404	122300	26124005	2960	2960	2960	2960	0
548	20240404	122200	26124005	2960	2960	2960	2960	0
549	20240404	122100	26124005	2960	2960	2960	2960	0
550	20240404	122000	26124005	2960	2960	2960	2960	0
551	20240404	121900	26124005	2960	2960	2960	2960	0
552	20240404	121800	26124005	2960	2965	2965	2960	94
553	20240404	121700	25845700	2960	2970	2970	2960	769
554	20240404	121600	23567815	2970	2975	2975	2970	701
555	20240404	121500	21485840	2975	2975	2975	2975	90
556	20240404	121400	21218090	2975	2985	2985	2975	301
557	20240404	121300	20322605	2975	2985	2985	2975	1522
558	20240404	121200	15785805	2990	2990	2990	2990	0
559	20240404	121100	15785805	2990	2990	2990	2990	0
560	20240404	121000	15785805	2990	2990	2990	2990	0
561	20240404	120900	15785805	2990	2990	2990	2990	0
562	20240404	120800	15785805	2990	2990	2990	2990	0
563	20240404	120700	15785805	2990	2990	2990	2990	224
564	20240404	120600	15116045	2990	2990	2990	2990	0
565	20240404	120500	15116045	2990	2990	2990	2990	0
566	20240404	120400	15116045	2990	2990	2990	2990	51
567	20240404	120300	14963555	2995	2995	2995	2995	0
568	20240404	120200	14963555	2995	2995	2995	2995	0
569	20240404	120100	14963555	2995	2995	2995	2995	1
570	20240404	120000	14960560	2995	2995	2995	2995	6
571	20240404	115900	14942590	2995	2995	2995	2995	0
572	20240404	115800	14942590	2995	2995	2995	2995	0
573	20240404	115700	14942590	2995	2995	2995	2995	0
574	20240404	115600	14942590	2995	2995	2995	2995	503
575	20240404	115500	13436105	3000	3000	3000	3000	0
576	20240404	115400	13436105	3000	3000	3000	3000	0
577	20240404	115300	13436105	3000	3000	3000	3000	0
578	20240404	115200	13436105	3000	3000	3000	3000	0
579	20240404	115100	13436105	3000	3000	3000	3000	0
580	20240404	115000	13436105	3000	3000	3000	3000	0
581	20240404	114900	13436105	3000	3000	3000	3000	0
582	20240404	114800	13436105	3000	3000	3000	3000	0
583	20240404	114700	13436105	3000	3000	3000	3000	0
584	20240404	114600	13436105	3000	3000	3000	3000	3
585	20240404	114500	13427105	3000	3000	3000	3000	0
586	20240404	114400	13427105	3000	3000	3000	3000	0
587	20240404	114300	13427105	3000	3000	3000	3000	0
588	20240404	114200	13427105	3000	3000	3000	3000	0
589	20240404	114100	13427105	3000	3000	3000	3000	0
590	20240404	114000	13427105	3000	3000	3000	3000	0
591	20240404	113900	13427105	3000	3000	3000	3000	0
592	20240404	113800	13427105	3000	3000	3000	3000	0
593	20240404	113700	13427105	3000	3000	3000	3000	0
594	20240404	113600	13427105	3000	3000	3000	3000	0
595	20240404	113500	13427105	3000	3000	3000	3000	0
596	20240404	113400	13427105	3000	3000	3000	3000	0
597	20240404	113300	13427105	3000	3000	3000	3000	100
598	20240404	113200	13127105	3000	3000	3000	3000	0
599	20240404	113100	13127105	3000	3000	3000	3000	0
600	20240404	113000	13127105	3000	3000	3000	3000	0
601	20240404	112900	13127105	3000	3000	3000	3000	500
602	20240404	112800	11627105	2990	2990	2990	2990	0
603	20240404	112700	11627105	2990	2990	2990	2990	0
604	20240404	112600	11627105	2990	2990	2990	2990	0
605	20240404	112500	11627105	2990	2990	2990	2990	0
606	20240404	112400	11627105	2990	2990	2990	2990	0
607	20240404	112300	11627105	2990	2990	2990	2990	0
608	20240404	112200	11627105	2990	2990	2990	2990	0
609	20240404	112100	11627105	2990	2990	2990	2990	0
610	20240404	112000	11627105	2990	2990	2990	2990	0
611	20240404	111900	11627105	2990	2990	2990	2990	0
612	20240404	111800	11627105	2990	2990	2990	2990	0
613	20240404	111700	11627105	2990	2990	2990	2990	0
614	20240404	111600	11627105	2990	2995	2995	2990	156
615	20240404	111500	11160415	2995	3000	3000	2995	500
616	20240404	111400	9660475	3005	3005	3005	3005	0
617	20240404	111300	9660475	3005	3005	3005	3005	0
618	20240404	111200	9660475	3005	3005	3005	3005	0
619	20240404	111100	9660475	3005	3005	3005	3005	0
620	20240404	111000	9660475	3005	3005	3005	3005	0
621	20240404	110900	9660475	3005	3005	3005	3005	0
622	20240404	110800	9660475	3005	3005	3005	3005	0
623	20240404	110700	9660475	3005	3005	3005	3005	0
624	20240404	110600	9660475	3005	3005	3005	3005	0
625	20240404	110500	9660475	3005	3005	3005	3005	0
626	20240404	110400	9660475	3005	3005	3005	3005	0
627	20240404	110300	9660475	3005	3005	3005	3005	0
628	20240404	110200	9660475	3005	3005	3005	3005	0
629	20240404	110100	9660475	3005	3005	3005	3005	0
630	20240404	110000	9660475	3005	3005	3005	3005	0
631	20240404	105900	9660475	3005	3005	3005	3005	0
632	20240404	105800	9660475	3005	3005	3005	3005	0
633	20240404	105700	9660475	3005	3005	3005	3005	0
634	20240404	105600	9660475	3005	3005	3005	3005	0
635	20240404	105500	9660475	3005	3005	3005	3005	0
636	20240404	105400	9660475	3005	3005	3005	3005	0
637	20240404	105300	9660475	3005	3005	3005	3005	100
638	20240404	105200	9359975	3005	3005	3005	3005	0
639	20240404	105100	9359975	3005	3005	3005	3005	0
640	20240404	105000	9359975	3005	3005	3005	3005	0
641	20240404	104900	9359975	3005	3005	3005	3005	0
642	20240404	104800	9359975	3005	3005	3005	3005	0
643	20240404	104700	9359975	3005	3005	3005	3005	0
644	20240404	104600	9359975	3005	3005	3005	3005	0
645	20240404	104500	9359975	3005	3005	3005	3005	0
646	20240404	104400	9359975	3005	3005	3005	3005	0
647	20240404	104300	9359975	3005	3005	3005	3005	0
648	20240404	104200	9359975	3005	3005	3005	3005	0
649	20240404	104100	9359975	3005	3005	3005	3005	0
650	20240404	104000	9359975	3005	3005	3005	3005	0
651	20240404	103900	9359975	3005	3005	3005	3005	0
652	20240404	103800	9359975	3005	3005	3005	3005	0
653	20240404	103700	9359975	3005	3005	3005	3005	0
654	20240404	103600	9359975	3005	3005	3005	3005	0
655	20240404	103500	9359975	3005	3005	3005	3005	100
656	20240404	103400	9059475	3005	3005	3005	3005	0
657	20240404	103300	9059475	3005	3005	3005	3005	0
658	20240404	103200	9059475	3005	3010	3010	3005	111
659	20240404	103100	8725905	3010	3010	3010	3010	0
660	20240404	103000	8725905	3010	3010	3010	3010	0
661	20240404	102900	8725905	3010	3010	3010	3010	0
662	20240404	102800	8725905	3010	3010	3010	3010	0
663	20240404	102700	8725905	3010	3010	3010	3010	0
664	20240404	102600	8725905	3010	3010	3010	3010	80
665	20240404	102500	8485105	3005	3005	3005	3005	0
666	20240404	102400	8485105	3005	3005	3005	3005	0
667	20240404	102300	8485105	3005	3005	3005	3005	0
668	20240404	102200	8485105	3005	3005	3005	3005	0
669	20240404	102100	8485105	3005	3005	3005	3005	0
670	20240404	102000	8485105	3005	3005	3005	3005	0
671	20240404	101900	8485105	3005	3005	3005	3005	0
672	20240404	101800	8485105	3005	3005	3005	3005	0
673	20240404	101700	8485105	3005	3005	3005	3005	2
674	20240404	101600	8479095	3000	3000	3000	3000	0
675	20240404	101500	8479095	3000	3000	3000	3000	0
676	20240404	101400	8479095	3000	3000	3000	3000	53
677	20240404	101300	8320095	3000	3000	3000	3000	0
678	20240404	101200	8320095	3000	3005	3005	3000	500
679	20240404	101100	6818735	3005	3005	3005	3005	0
680	20240404	101000	6818735	3005	3010	3010	3005	341
681	20240404	100900	5792480	3010	3010	3010	3010	0
682	20240404	100800	5792480	3010	3010	3010	3010	0
683	20240404	100700	5792480	3010	3010	3010	3010	0
684	20240404	100600	5792480	3010	3010	3010	3010	0
685	20240404	100500	5792480	3010	3010	3010	3010	0
686	20240404	100400	5792480	3010	3010	3010	3010	0
687	20240404	100300	5792480	3010	3010	3010	3010	0
688	20240404	100200	5792480	3010	3010	3010	3010	0
689	20240404	100100	5792480	3010	3010	3010	3010	0
690	20240404	100000	5792480	3010	3010	3010	3010	0
691	20240404	095900	5792480	3010	3010	3010	3010	2
692	20240404	095800	5786460	3010	3010	3010	3010	10
693	20240404	095700	5756360	3015	3015	3015	3015	0
694	20240404	095600	5756360	3015	3015	3015	3015	0
695	20240404	095500	5756360	3015	3015	3015	3015	0
696	20240404	095400	5756360	3015	3015	3015	3015	1
697	20240404	095300	5753345	3015	3015	3015	3015	50
698	20240404	095200	5602595	3015	3015	3015	3015	0
699	20240404	095100	5602595	3015	3015	3015	3015	2
700	20240404	095000	5596565	3015	3015	3015	3015	0
701	20240404	094900	5596565	3015	3015	3015	3015	0
702	20240404	094800	5596565	3015	3015	3015	3015	0
703	20240404	094700	5596565	3015	3015	3015	3015	0
704	20240404	094600	5596565	3015	3015	3015	3015	0
705	20240404	094500	5596565	3015	3015	3015	3015	1
706	20240404	094400	5593550	3010	3010	3010	3010	0
707	20240404	094300	5593550	3010	3010	3010	3010	0
708	20240404	094200	5593550	3010	3010	3010	3010	180
709	20240404	094100	5051750	3015	3015	3015	3015	0
710	20240404	094000	5051750	3015	3015	3015	3015	0
711	20240404	093900	5051750	3015	3015	3015	3015	0
712	20240404	093800	5051750	3015	3015	3015	3015	0
713	20240404	093700	5051750	3015	3015	3015	3015	0
714	20240404	093600	5051750	3015	3015	3015	3015	0
715	20240404	093500	5051750	3015	3015	3015	3015	0
716	20240404	093400	5051750	3015	3015	3015	3015	0
717	20240404	093300	5051750	3015	3015	3015	3015	0
718	20240404	093200	5051750	3015	3015	3015	3015	1
719	20240404	093100	5048735	3020	3020	3020	3020	0
720	20240404	093000	5048735	3020	3020	3020	3020	0
721	20240404	092900	5048735	3020	3020	3020	3020	0
722	20240404	092800	5048735	3020	3020	3020	3020	0
723	20240404	092700	5048735	3020	3015	3020	3015	100
724	20240404	092600	4746990	3010	3010	3010	3010	0
725	20240404	092500	4746990	3010	3010	3010	3010	0
726	20240404	092400	4746990	3010	3010	3010	3010	0
727	20240404	092300	4746990	3010	3010	3010	3010	0
728	20240404	092200	4746990	3010	3010	3010	3010	0
729	20240404	092100	4746990	3010	3010	3010	3010	0
730	20240404	092000	4746990	3010	3010	3010	3010	100
731	20240404	091900	4445990	3020	3020	3020	3020	0
732	20240404	091800	4445990	3020	3020	3020	3020	0
733	20240404	091700	4445990	3020	3020	3020	3020	0
734	20240404	091600	4445990	3020	3020	3020	3020	0
735	20240404	091500	4445990	3020	3015	3020	3015	20
736	20240404	091400	4385595	3030	3030	3030	3030	0
737	20240404	091300	4385595	3030	3025	3030	3025	200
738	20240404	091200	3779600	3030	3030	3030	3030	0
739	20240404	091100	3779600	3030	3030	3030	3030	0
740	20240404	091000	3779600	3030	3030	3030	3030	0
741	20240404	090900	3779600	3030	3010	3030	3010	400
742	20240404	090800	2572530	3000	3000	3000	3000	26
743	20240404	090700	2494530	3000	3000	3000	3000	500
744	20240404	090600	994530	3000	2995	3000	2995	2
745	20240404	090500	988535	2985	2990	2990	2985	285
746	20240404	090400	137310	2985	2985	2985	2985	0
747	20240404	090300	137310	2985	2985	2985	2985	2
748	20240404	090200	131340	2985	2985	2985	2985	0
749	20240404	090100	131340	2985	2985	2985	2985	0
750	20240404	090000	131340	2985	2985	2985	2985	44