KissMeData/347000/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204400	749066550	2945	2945	2945	2945	713
3	20240402	204300	749066550	2945	2945	2945	2945	0
4	20240402	204200	749066550	2945	2945	2945	2945	0
5	20240402	204100	749066550	2945	2945	2945	2945	0
6	20240402	204000	749066550	2945	2945	2945	2945	0
7	20240402	203900	749066550	2945	2945	2945	2945	0
8	20240402	203800	749066550	2945	2945	2945	2945	0
9	20240402	203700	749066550	2945	2945	2945	2945	0
10	20240402	203600	749066550	2945	2945	2945	2945	0
11	20240402	203500	749066550	2945	2945	2945	2945	0
12	20240402	203400	749066550	2945	2945	2945	2945	0
13	20240402	203300	749066550	2945	2945	2945	2945	0
14	20240402	203200	749066550	2945	2945	2945	2945	0
15	20240402	203100	749066550	2945	2945	2945	2945	0
16	20240402	203000	749066550	2945	2945	2945	2945	0
17	20240402	202900	749066550	2945	2945	2945	2945	0
18	20240402	202800	749066550	2945	2945	2945	2945	0
19	20240402	202700	749066550	2945	2945	2945	2945	0
20	20240402	202600	749066550	2945	2945	2945	2945	0
21	20240402	202500	749066550	2945	2945	2945	2945	0
22	20240402	202400	749066550	2945	2945	2945	2945	0
23	20240402	202300	749066550	2945	2945	2945	2945	0
24	20240402	202200	749066550	2945	2945	2945	2945	0
25	20240402	202100	749066550	2945	2945	2945	2945	0
26	20240402	202000	749066550	2945	2945	2945	2945	0
27	20240402	201900	749066550	2945	2945	2945	2945	0
28	20240402	201800	749066550	2945	2945	2945	2945	0
29	20240402	201700	749066550	2945	2945	2945	2945	0
30	20240402	201600	749066550	2945	2945	2945	2945	0
31	20240402	201500	749066550	2945	2945	2945	2945	0
32	20240402	201400	749066550	2945	2945	2945	2945	713
33	20240402	201300	749066550	2945	2945	2945	2945	0
34	20240402	201200	749066550	2945	2945	2945	2945	0
35	20240402	201100	749066550	2945	2945	2945	2945	0
36	20240402	201000	749066550	2945	2945	2945	2945	0
37	20240402	200900	749066550	2945	2945	2945	2945	0
38	20240402	200800	749066550	2945	2945	2945	2945	0
39	20240402	200700	749066550	2945	2945	2945	2945	0
40	20240402	200600	749066550	2945	2945	2945	2945	0
41	20240402	200500	749066550	2945	2945	2945	2945	0
42	20240402	200400	749066550	2945	2945	2945	2945	0
43	20240402	200300	749066550	2945	2945	2945	2945	0
44	20240402	200200	749066550	2945	2945	2945	2945	0
45	20240402	200100	749066550	2945	2945	2945	2945	0
46	20240402	200000	749066550	2945	2945	2945	2945	0
47	20240402	195900	749066550	2945	2945	2945	2945	0
48	20240402	195800	749066550	2945	2945	2945	2945	0
49	20240402	195700	749066550	2945	2945	2945	2945	0
50	20240402	195600	749066550	2945	2945	2945	2945	0
51	20240402	195500	749066550	2945	2945	2945	2945	0
52	20240402	195400	749066550	2945	2945	2945	2945	0
53	20240402	195300	749066550	2945	2945	2945	2945	0
54	20240402	195200	749066550	2945	2945	2945	2945	0
55	20240402	195100	749066550	2945	2945	2945	2945	0
56	20240402	195000	749066550	2945	2945	2945	2945	0
57	20240402	194900	749066550	2945	2945	2945	2945	0
58	20240402	194800	749066550	2945	2945	2945	2945	0
59	20240402	194700	749066550	2945	2945	2945	2945	0
60	20240402	194600	749066550	2945	2945	2945	2945	0
61	20240402	194500	749066550	2945	2945	2945	2945	0
62	20240402	194400	749066550	2945	2945	2945	2945	713
63	20240402	194300	749066550	2945	2945	2945	2945	0
64	20240402	194200	749066550	2945	2945	2945	2945	0
65	20240402	194100	749066550	2945	2945	2945	2945	0
66	20240402	194000	749066550	2945	2945	2945	2945	0
67	20240402	193900	749066550	2945	2945	2945	2945	0
68	20240402	193800	749066550	2945	2945	2945	2945	0
69	20240402	193700	749066550	2945	2945	2945	2945	0
70	20240402	193600	749066550	2945	2945	2945	2945	0
71	20240402	193500	749066550	2945	2945	2945	2945	0
72	20240402	193400	749066550	2945	2945	2945	2945	0
73	20240402	193300	749066550	2945	2945	2945	2945	0
74	20240402	193200	749066550	2945	2945	2945	2945	0
75	20240402	193100	749066550	2945	2945	2945	2945	0
76	20240402	193000	749066550	2945	2945	2945	2945	0
77	20240402	192900	749066550	2945	2945	2945	2945	0
78	20240402	192800	749066550	2945	2945	2945	2945	0
79	20240402	192700	749066550	2945	2945	2945	2945	0
80	20240402	192600	749066550	2945	2945	2945	2945	0
81	20240402	192500	749066550	2945	2945	2945	2945	0
82	20240402	192400	749066550	2945	2945	2945	2945	0
83	20240402	192300	749066550	2945	2945	2945	2945	0
84	20240402	192200	749066550	2945	2945	2945	2945	0
85	20240402	192100	749066550	2945	2945	2945	2945	0
86	20240402	192000	749066550	2945	2945	2945	2945	0
87	20240402	191900	749066550	2945	2945	2945	2945	0
88	20240402	191800	749066550	2945	2945	2945	2945	0
89	20240402	191700	749066550	2945	2945	2945	2945	0
90	20240402	191600	749066550	2945	2945	2945	2945	0
91	20240402	191500	749066550	2945	2945	2945	2945	0
92	20240402	191400	749066550	2945	2945	2945	2945	713
93	20240402	191300	749066550	2945	2945	2945	2945	0
94	20240402	191200	749066550	2945	2945	2945	2945	0
95	20240402	191100	749066550	2945	2945	2945	2945	0
96	20240402	191000	749066550	2945	2945	2945	2945	0
97	20240402	190900	749066550	2945	2945	2945	2945	0
98	20240402	190800	749066550	2945	2945	2945	2945	0
99	20240402	190700	749066550	2945	2945	2945	2945	0
100	20240402	190600	749066550	2945	2945	2945	2945	0
101	20240402	190500	749066550	2945	2945	2945	2945	0
102	20240402	190400	749066550	2945	2945	2945	2945	0
103	20240402	190300	749066550	2945	2945	2945	2945	0
104	20240402	190200	749066550	2945	2945	2945	2945	0
105	20240402	190100	749066550	2945	2945	2945	2945	0
106	20240402	190000	749066550	2945	2945	2945	2945	0
107	20240402	185900	749066550	2945	2945	2945	2945	0
108	20240402	185800	749066550	2945	2945	2945	2945	0
109	20240402	185700	749066550	2945	2945	2945	2945	0
110	20240402	185600	749066550	2945	2945	2945	2945	0
111	20240402	185500	749066550	2945	2945	2945	2945	0
112	20240402	185400	749066550	2945	2945	2945	2945	0
113	20240402	185300	749066550	2945	2945	2945	2945	0
114	20240402	185200	749066550	2945	2945	2945	2945	0
115	20240402	185100	749066550	2945	2945	2945	2945	0
116	20240402	185000	749066550	2945	2945	2945	2945	0
117	20240402	184900	749066550	2945	2945	2945	2945	0
118	20240402	184800	749066550	2945	2945	2945	2945	0
119	20240402	184700	749066550	2945	2945	2945	2945	0
120	20240402	184600	749066550	2945	2945	2945	2945	0
121	20240402	184500	749066550	2945	2945	2945	2945	0
122	20240402	184400	749066550	2945	2945	2945	2945	713
123	20240402	184300	749066550	2945	2945	2945	2945	0
124	20240402	184200	749066550	2945	2945	2945	2945	0
125	20240402	184100	749066550	2945	2945	2945	2945	0
126	20240402	184000	749066550	2945	2945	2945	2945	0
127	20240402	183900	749066550	2945	2945	2945	2945	0
128	20240402	183800	749066550	2945	2945	2945	2945	0
129	20240402	183700	749066550	2945	2945	2945	2945	0
130	20240402	183600	749066550	2945	2945	2945	2945	0
131	20240402	183500	749066550	2945	2945	2945	2945	0
132	20240402	183400	749066550	2945	2945	2945	2945	0
133	20240402	183300	749066550	2945	2945	2945	2945	0
134	20240402	183200	749066550	2945	2945	2945	2945	0
135	20240402	183100	749066550	2945	2945	2945	2945	0
136	20240402	183000	749066550	2945	2945	2945	2945	0
137	20240402	182900	749066550	2945	2945	2945	2945	0
138	20240402	182800	749066550	2945	2945	2945	2945	0
139	20240402	182700	749066550	2945	2945	2945	2945	0
140	20240402	182600	749066550	2945	2945	2945	2945	0
141	20240402	182500	749066550	2945	2945	2945	2945	0
142	20240402	182400	749066550	2945	2945	2945	2945	0
143	20240402	182300	749066550	2945	2945	2945	2945	0
144	20240402	182200	749066550	2945	2945	2945	2945	0
145	20240402	182100	749066550	2945	2945	2945	2945	0
146	20240402	182000	749066550	2945	2945	2945	2945	0
147	20240402	181900	749066550	2945	2945	2945	2945	0
148	20240402	181800	749066550	2945	2945	2945	2945	0
149	20240402	181700	749066550	2945	2945	2945	2945	0
150	20240402	181600	749066550	2945	2945	2945	2945	0
151	20240402	181500	749066550	2945	2945	2945	2945	0
152	20240402	181400	749066550	2945	2945	2945	2945	713
153	20240402	181300	749066550	2945	2945	2945	2945	0
154	20240402	181200	749066550	2945	2945	2945	2945	0
155	20240402	181100	749066550	2945	2945	2945	2945	0
156	20240402	181000	749066550	2945	2945	2945	2945	0
157	20240402	180900	749066550	2945	2945	2945	2945	0
158	20240402	180800	749066550	2945	2945	2945	2945	0
159	20240402	180700	749066550	2945	2945	2945	2945	0
160	20240402	180600	749066550	2945	2945	2945	2945	0
161	20240402	180500	749066550	2945	2945	2945	2945	0
162	20240402	180400	749066550	2945	2945	2945	2945	0
163	20240402	180300	749066550	2945	2945	2945	2945	0
164	20240402	180200	749066550	2945	2945	2945	2945	0
165	20240402	180100	749066550	2945	2945	2945	2945	0
166	20240402	180000	749066550	2945	2945	2945	2945	0
167	20240402	175900	749066550	2945	2945	2945	2945	0
168	20240402	175800	749066550	2945	2945	2945	2945	0
169	20240402	175700	749066550	2945	2945	2945	2945	0
170	20240402	175600	749066550	2945	2945	2945	2945	0
171	20240402	175500	749066550	2945	2945	2945	2945	0
172	20240402	175400	749066550	2945	2945	2945	2945	0
173	20240402	175300	749066550	2945	2945	2945	2945	0
174	20240402	175200	749066550	2945	2945	2945	2945	0
175	20240402	175100	749066550	2945	2945	2945	2945	0
176	20240402	175000	749066550	2945	2945	2945	2945	0
177	20240402	174900	749066550	2945	2945	2945	2945	0
178	20240402	174800	749066550	2945	2945	2945	2945	0
179	20240402	174700	749066550	2945	2945	2945	2945	0
180	20240402	174600	749066550	2945	2945	2945	2945	0
181	20240402	174500	749066550	2945	2945	2945	2945	0
182	20240402	174400	749066550	2945	2945	2945	2945	713
183	20240402	174300	749066550	2945	2945	2945	2945	0
184	20240402	174200	749066550	2945	2945	2945	2945	0
185	20240402	174100	749066550	2945	2945	2945	2945	0
186	20240402	174000	749066550	2945	2945	2945	2945	0
187	20240402	173900	749066550	2945	2945	2945	2945	0
188	20240402	173800	749066550	2945	2945	2945	2945	0
189	20240402	173700	749066550	2945	2945	2945	2945	0
190	20240402	173600	749066550	2945	2945	2945	2945	0
191	20240402	173500	749066550	2945	2945	2945	2945	0
192	20240402	173400	749066550	2945	2945	2945	2945	0
193	20240402	173300	749066550	2945	2945	2945	2945	0
194	20240402	173200	749066550	2945	2945	2945	2945	0
195	20240402	173100	749066550	2945	2945	2945	2945	0
196	20240402	173000	749066550	2945	2945	2945	2945	0
197	20240402	172900	749066550	2945	2945	2945	2945	0
198	20240402	172800	749066550	2945	2945	2945	2945	0
199	20240402	172700	749066550	2945	2945	2945	2945	0
200	20240402	172600	749066550	2945	2945	2945	2945	0
201	20240402	172500	749066550	2945	2945	2945	2945	0
202	20240402	172400	749066550	2945	2945	2945	2945	0
203	20240402	172300	749066550	2945	2945	2945	2945	0
204	20240402	172200	749066550	2945	2945	2945	2945	0
205	20240402	172100	749066550	2945	2945	2945	2945	0
206	20240402	172000	749066550	2945	2945	2945	2945	0
207	20240402	171900	749066550	2945	2945	2945	2945	0
208	20240402	171800	749066550	2945	2945	2945	2945	0
209	20240402	171700	749066550	2945	2945	2945	2945	0
210	20240402	171600	749066550	2945	2945	2945	2945	0
211	20240402	171500	749066550	2945	2945	2945	2945	0
212	20240402	171400	749066550	2945	2945	2945	2945	713
213	20240402	171300	749066550	2945	2945	2945	2945	0
214	20240402	171200	749066550	2945	2945	2945	2945	0
215	20240402	171100	749066550	2945	2945	2945	2945	0
216	20240402	171000	749066550	2945	2945	2945	2945	0
217	20240402	170900	749066550	2945	2945	2945	2945	0
218	20240402	170800	749066550	2945	2945	2945	2945	0
219	20240402	170700	749066550	2945	2945	2945	2945	0
220	20240402	170600	749066550	2945	2945	2945	2945	0
221	20240402	170500	749066550	2945	2945	2945	2945	0
222	20240402	170400	749066550	2945	2945	2945	2945	0
223	20240402	170300	749066550	2945	2945	2945	2945	0
224	20240402	170200	749066550	2945	2945	2945	2945	0
225	20240402	170100	749066550	2945	2945	2945	2945	0
226	20240402	170000	749066550	2945	2945	2945	2945	0
227	20240402	165900	749066550	2945	2945	2945	2945	0
228	20240402	165800	749066550	2945	2945	2945	2945	0
229	20240402	165700	749066550	2945	2945	2945	2945	0
230	20240402	165600	749066550	2945	2945	2945	2945	0
231	20240402	165500	749066550	2945	2945	2945	2945	0
232	20240402	165400	749066550	2945	2945	2945	2945	0
233	20240402	165300	749066550	2945	2945	2945	2945	0
234	20240402	165200	749066550	2945	2945	2945	2945	0
235	20240402	165100	749066550	2945	2945	2945	2945	0
236	20240402	165000	749066550	2945	2945	2945	2945	0
237	20240402	164900	749066550	2945	2945	2945	2945	0
238	20240402	164800	749066550	2945	2945	2945	2945	0
239	20240402	164700	749066550	2945	2945	2945	2945	0
240	20240402	164600	749066550	2945	2945	2945	2945	0
241	20240402	164500	749066550	2945	2945	2945	2945	0
242	20240402	164400	749066550	2945	2945	2945	2945	713
243	20240402	164300	749066550	2945	2945	2945	2945	0
244	20240402	164200	749066550	2945	2945	2945	2945	0
245	20240402	164100	749066550	2945	2945	2945	2945	0
246	20240402	164000	749066550	2945	2945	2945	2945	0
247	20240402	163900	749066550	2945	2945	2945	2945	0
248	20240402	163800	749066550	2945	2945	2945	2945	0
249	20240402	163700	749066550	2945	2945	2945	2945	0
250	20240402	163600	749066550	2945	2945	2945	2945	0
251	20240402	163500	749066550	2945	2945	2945	2945	0
252	20240402	163400	749066550	2945	2945	2945	2945	0
253	20240402	163300	749066550	2945	2945	2945	2945	0
254	20240402	163200	749066550	2945	2945	2945	2945	0
255	20240402	163100	749066550	2945	2945	2945	2945	0
256	20240402	163000	749066550	2945	2945	2945	2945	0
257	20240402	162900	749066550	2945	2945	2945	2945	0
258	20240402	162800	749066550	2945	2945	2945	2945	0
259	20240402	162700	749066550	2945	2945	2945	2945	0
260	20240402	162600	749066550	2945	2945	2945	2945	0
261	20240402	162500	749066550	2945	2945	2945	2945	0
262	20240402	162400	749066550	2945	2945	2945	2945	0
263	20240402	162300	749066550	2945	2945	2945	2945	0
264	20240402	162200	749066550	2945	2945	2945	2945	0
265	20240402	162100	749066550	2945	2945	2945	2945	0
266	20240402	162000	749066550	2945	2945	2945	2945	0
267	20240402	161900	749066550	2945	2945	2945	2945	0
268	20240402	161800	749066550	2945	2945	2945	2945	0
269	20240402	161700	749066550	2945	2945	2945	2945	0
270	20240402	161600	749066550	2945	2945	2945	2945	0
271	20240402	161500	749066550	2945	2945	2945	2945	0
272	20240402	161400	749066550	2945	2945	2945	2945	713
273	20240402	161300	749066550	2945	2945	2945	2945	0
274	20240402	161200	749066550	2945	2945	2945	2945	0
275	20240402	161100	749066550	2945	2945	2945	2945	0
276	20240402	161000	749066550	2945	2945	2945	2945	0
277	20240402	160900	749066550	2945	2945	2945	2945	0
278	20240402	160800	749066550	2945	2945	2945	2945	0
279	20240402	160700	749066550	2945	2945	2945	2945	0
280	20240402	160600	749066550	2945	2945	2945	2945	0
281	20240402	160500	749066550	2945	2945	2945	2945	0
282	20240402	160400	749066550	2945	2945	2945	2945	0
283	20240402	160300	749066550	2945	2945	2945	2945	0
284	20240402	160200	749066550	2945	2945	2945	2945	0
285	20240402	160100	749066550	2945	2945	2945	2945	0
286	20240402	160000	749066550	2945	2945	2945	2945	0
287	20240402	155900	749066550	2945	2945	2945	2945	0
288	20240402	155800	749066550	2945	2945	2945	2945	0
289	20240402	155700	749066550	2945	2945	2945	2945	0
290	20240402	155600	749066550	2945	2945	2945	2945	0
291	20240402	155500	749066550	2945	2945	2945	2945	0
292	20240402	155400	749066550	2945	2945	2945	2945	0
293	20240402	155300	749066550	2945	2945	2945	2945	0
294	20240402	155200	749066550	2945	2945	2945	2945	0
295	20240402	155100	749066550	2945	2945	2945	2945	0
296	20240402	155000	749066550	2945	2945	2945	2945	0
297	20240402	154900	749066550	2945	2945	2945	2945	0
298	20240402	154800	749066550	2945	2945	2945	2945	0
299	20240402	154700	749066550	2945	2945	2945	2945	0
300	20240402	154600	749066550	2945	2945	2945	2945	0
301	20240402	154500	749066550	2945	2945	2945	2945	0
302	20240402	154400	749066550	2945	2945	2945	2945	713
303	20240402	154300	749066550	2945	2945	2945	2945	0
304	20240402	154200	749066550	2945	2945	2945	2945	0
305	20240402	154100	749066550	2945	2945	2945	2945	0
306	20240402	154000	749066550	2945	2945	2945	2945	0
307	20240402	153900	749066550	2945	2945	2945	2945	0
308	20240402	153800	749066550	2945	2945	2945	2945	0
309	20240402	153700	749066550	2945	2945	2945	2945	0
310	20240402	153600	749066550	2945	2945	2945	2945	0
311	20240402	153500	749066550	2945	2945	2945	2945	0
312	20240402	153400	749066550	2945	2945	2945	2945	0
313	20240402	153300	749066550	2945	2945	2945	2945	0
314	20240402	153200	749066550	2945	2945	2945	2945	0
315	20240402	153100	749066550	2945	2945	2945	2945	0
316	20240402	153000	749066550	2945	2945	2945	2945	713
317	20240402	152900	746966765	2945	2945	2945	2945	0
318	20240402	152800	746966765	2945	2945	2945	2945	0
319	20240402	152700	746966765	2945	2945	2945	2945	0
320	20240402	152600	746966765	2945	2945	2945	2945	0
321	20240402	152500	746966765	2945	2945	2945	2945	0
322	20240402	152400	746966765	2945	2945	2945	2945	0
323	20240402	152300	746966765	2945	2945	2945	2945	0
324	20240402	152200	746966765	2945	2945	2945	2945	0
325	20240402	152100	746966765	2945	2945	2945	2945	0
326	20240402	152000	746966765	2945	2945	2945	2945	0
327	20240402	151900	746966765	2945	2940	2945	2920	116
328	20240402	151800	746627210	2920	2930	2940	2920	49
329	20240402	151700	746483620	2920	2920	2930	2920	362
330	20240402	151600	745426570	2925	2930	2930	2925	472
331	20240402	151500	744045585	2935	2925	2935	2925	52
332	20240402	151400	743893330	2935	2925	2935	2925	581
333	20240402	151300	742191055	2930	2930	2930	2930	5
334	20240402	151200	742176405	2945	2930	2945	2920	803
335	20240402	151100	739821275	2925	2930	2930	2925	422
336	20240402	151000	738586880	2935	2935	2935	2925	13
337	20240402	150900	738548825	2925	2930	2930	2925	16
338	20240402	150800	738502010	2935	2935	2935	2925	37
339	20240402	150700	738393645	2935	2935	2935	2925	40
340	20240402	150600	738276545	2925	2925	2935	2925	48
341	20240402	150500	738136125	2925	2935	2935	2925	25
342	20240402	150400	738062980	2925	2935	2945	2925	2278
343	20240402	150300	731369950	2930	2925	2930	2925	511
344	20240402	150200	729874475	2925	2925	2925	2925	12
345	20240402	150100	729839375	2935	2925	2935	2925	11
346	20240402	150000	729807190	2935	2935	2935	2935	0
347	20240402	145900	729807190	2935	2925	2935	2920	49
348	20240402	145800	729664075	2940	2940	2940	2940	0
349	20240402	145700	729664075	2940	2930	2940	2930	33
350	20240402	145600	729567335	2930	2930	2930	2930	84
351	20240402	145500	729321215	2945	2940	2945	2935	444
352	20240402	145400	728017885	2955	2950	2955	2935	23807
353	20240402	145300	657788250	2950	2935	2950	2935	1519
354	20240402	145200	653324465	2930	2915	2930	2915	1339
355	20240402	145100	649409900	2920	2915	2920	2915	41
356	20240402	145000	649290380	2905	2915	2915	2905	112
357	20240402	144900	648964000	2915	2915	2920	2915	1614
358	20240402	144800	644259140	2920	2920	2920	2920	555
359	20240402	144700	642638540	2915	2900	2915	2900	2798
360	20240402	144600	634482880	2910	2910	2910	2910	0
361	20240402	144500	634482880	2910	2910	2910	2900	12
362	20240402	144400	634448060	2900	2900	2900	2900	10
363	20240402	144300	634419060	2900	2900	2900	2900	10
364	20240402	144200	634390060	2900	2900	2900	2900	11
365	20240402	144100	634358160	2910	2910	2910	2910	0
366	20240402	144000	634358160	2910	2910	2910	2910	0
367	20240402	143900	634358160	2910	2900	2910	2900	3143
368	20240402	143800	625221390	2900	2895	2900	2895	1251
369	20240402	143700	621596405	2885	2885	2885	2885	300
370	20240402	143600	620730905	2885	2885	2895	2885	21
371	20240402	143500	620670310	2895	2895	2895	2895	0
372	20240402	143400	620670310	2895	2885	2895	2885	11
373	20240402	143300	620638565	2895	2885	2895	2880	4972
374	20240402	143200	606300150	2885	2885	2885	2885	16
375	20240402	143100	606253990	2885	2890	2890	2885	434
376	20240402	143000	604999735	2890	2890	2895	2890	1213
377	20240402	142900	601494160	2890	2895	2895	2890	4741
378	20240402	142800	587769090	2895	2895	2895	2895	1055
379	20240402	142700	584714865	2900	2895	2900	2895	198
380	20240402	142600	584141505	2895	2895	2895	2895	106
381	20240402	142500	583834635	2895	2895	2895	2895	57
382	20240402	142400	583669620	2895	2895	2895	2895	214
383	20240402	142300	583050090	2895	2895	2895	2895	107
384	20240402	142200	582740325	2900	2900	2900	2900	0
385	20240402	142100	582740325	2900	2895	2900	2895	93
386	20240402	142000	582471085	2900	2895	2900	2895	107
387	20240402	141900	582161315	2900	2895	2900	2895	41
388	20240402	141800	582042465	2900	2905	2905	2900	879
389	20240402	141700	579493265	2905	2905	2905	2900	108
390	20240402	141600	579180055	2900	2900	2905	2900	1123
391	20240402	141500	575923345	2905	2905	2905	2905	0
392	20240402	141400	575923345	2905	2905	2905	2905	1
393	20240402	141300	575920440	2900	2900	2900	2900	106
394	20240402	141200	575613040	2910	2910	2910	2910	203
395	20240402	141100	575022310	2910	2910	2910	2910	1
396	20240402	141000	575019400	2900	2900	2905	2900	2096
397	20240402	140900	568932210	2900	2900	2900	2900	937
398	20240402	140800	566214910	2905	2905	2905	2905	1
399	20240402	140700	566212005	2900	2900	2905	2900	1797
400	20240402	140600	561000205	2905	2900	2905	2900	125
401	20240402	140500	560637535	2895	2895	2895	2895	1
402	20240402	140400	560634640	2900	2895	2900	2895	1175
403	20240402	140300	557227670	2895	2895	2895	2895	0
404	20240402	140200	557227670	2895	2895	2895	2895	91
405	20240402	140100	556964225	2895	2895	2895	2895	106
406	20240402	140000	556657355	2895	2895	2895	2895	0
407	20240402	135900	556657355	2895	2895	2895	2895	92
408	20240402	135800	556391015	2895	2895	2895	2895	0
409	20240402	135700	556391015	2895	2895	2895	2895	1149
410	20240402	135600	553064660	2890	2890	2890	2890	254
411	20240402	135500	552330600	2890	2890	2890	2890	0
412	20240402	135400	552330600	2890	2890	2890	2890	618
413	20240402	135300	550544580	2885	2885	2885	2885	165
414	20240402	135200	550068555	2885	2885	2885	2885	748
415	20240402	135100	547910575	2885	2885	2885	2885	197
416	20240402	135000	547342230	2885	2885	2885	2885	210
417	20240402	134900	546736380	2880	2880	2880	2880	0
418	20240402	134800	546736380	2880	2880	2880	2880	198
419	20240402	134700	546166140	2885	2885	2885	2885	100
420	20240402	134600	545877640	2885	2885	2885	2885	22
421	20240402	134500	545814170	2885	2885	2885	2885	148
422	20240402	134400	545387190	2885	2885	2885	2885	0
423	20240402	134300	545387190	2885	2885	2885	2885	561
424	20240402	134200	543768705	2880	2880	2880	2880	91
425	20240402	134100	543506625	2880	2880	2880	2880	107
426	20240402	134000	543198465	2885	2880	2885	2880	1016
427	20240402	133900	540271885	2885	2885	2885	2885	175
428	20240402	133800	539767010	2880	2890	2900	2880	3272
429	20240402	133700	530322650	2895	2895	2895	2895	2
430	20240402	133600	530316860	2895	2885	2895	2885	2523
431	20240402	133500	523016780	2885	2880	2885	2880	2948
432	20240402	133400	514526025	2885	2885	2885	2885	1
433	20240402	133300	514523140	2885	2885	2885	2885	0
434	20240402	133200	514523140	2885	2885	2885	2885	1685
435	20240402	133100	509661915	2885	2885	2885	2885	91
436	20240402	133000	509399380	2885	2885	2885	2885	0
437	20240402	132900	509399380	2885	2885	2885	2885	197
438	20240402	132800	508831035	2885	2885	2885	2885	0
439	20240402	132700	508831035	2885	2885	2885	2885	0
440	20240402	132600	508831035	2885	2885	2885	2885	1500
441	20240402	132500	504503535	2885	2885	2885	2885	106
442	20240402	132400	504197725	2890	2890	2890	2890	1200
443	20240402	132300	500729725	2885	2885	2885	2885	91
444	20240402	132200	500467190	2890	2885	2890	2885	412
445	20240402	132100	499277600	2885	2885	2885	2885	0
446	20240402	132000	499277600	2885	2885	2885	2885	440
447	20240402	131900	498008200	2885	2890	2890	2885	117
448	20240402	131800	497670605	2890	2890	2890	2890	1
449	20240402	131700	497667715	2885	2885	2885	2885	91
450	20240402	131600	497405180	2890	2885	2890	2885	118
451	20240402	131500	497064690	2885	2885	2885	2885	16
452	20240402	131400	497018530	2895	2890	2895	2890	821
453	20240402	131300	494645835	2890	2890	2890	2890	131
454	20240402	131200	494267245	2890	2895	2895	2890	125
455	20240402	131100	493905825	2895	2895	2895	2895	0
456	20240402	131000	493905825	2895	2890	2895	2890	461
457	20240402	130900	492573530	2885	2885	2885	2885	197
458	20240402	130800	492005185	2885	2885	2885	2885	0
459	20240402	130700	492005185	2885	2885	2885	2885	0
460	20240402	130600	492005185	2885	2885	2890	2885	847
461	20240402	130500	489558340	2890	2890	2890	2885	1735
462	20240402	130400	484552085	2885	2885	2885	2885	92
463	20240402	130300	484286665	2885	2885	2885	2885	107
464	20240402	130200	483977970	2885	2885	2885	2885	0
465	20240402	130100	483977970	2885	2885	2885	2885	91
466	20240402	130000	483715435	2890	2885	2890	2885	229
467	20240402	125900	483054760	2890	2890	2890	2890	0
468	20240402	125800	483054760	2890	2890	2890	2885	93
469	20240402	125700	482786445	2885	2885	2885	2885	16
470	20240402	125600	482740285	2885	2885	2885	2885	106
471	20240402	125500	482434475	2885	2885	2885	2885	427
472	20240402	125400	481202580	2885	2885	2885	2885	0
473	20240402	125300	481202580	2885	2885	2890	2885	276
474	20240402	125200	480406280	2890	2890	2890	2890	100
475	20240402	125100	480117280	2890	2890	2890	2890	20
476	20240402	125000	480059480	2885	2885	2885	2885	198
477	20240402	124900	479488250	2885	2885	2885	2885	104
478	20240402	124800	479188210	2885	2885	2885	2885	0
479	20240402	124700	479188210	2885	2890	2890	2885	217
480	20240402	124600	478562065	2895	2895	2895	2895	3
481	20240402	124500	478553380	2890	2890	2890	2890	1108
482	20240402	124400	475351260	2890	2895	2895	2890	281
483	20240402	124300	474539140	2890	2890	2890	2890	120
484	20240402	124200	474192340	2895	2895	2895	2895	1
485	20240402	124100	474189445	2890	2890	2890	2890	92
486	20240402	124000	473923565	2890	2895	2895	2890	108
487	20240402	123900	473611435	2890	2890	2890	2890	91
488	20240402	123800	473348445	2895	2890	2895	2890	307
489	20240402	123700	472461210	2890	2895	2895	2890	112
490	20240402	123600	472137505	2890	2890	2890	2890	296
491	20240402	123500	471282065	2895	2895	2895	2895	0
492	20240402	123400	471282065	2895	2890	2895	2890	108
493	20240402	123300	470969940	2895	2890	2895	2890	205
494	20240402	123200	470377480	2895	2895	2895	2895	1
495	20240402	123100	470374585	2890	2895	2895	2890	121
496	20240402	123000	470024835	2895	2890	2895	2890	6
497	20240402	122900	470007490	2900	2895	2900	2895	103
498	20240402	122800	469709300	2890	2890	2895	2890	698
499	20240402	122700	467692075	2895	2890	2895	2890	301
500	20240402	122600	466822180	2895	2895	2895	2895	3
501	20240402	122500	466813495	2900	2900	2900	2900	1
502	20240402	122400	466810595	2890	2900	2900	2890	119
503	20240402	122300	466466665	2890	2890	2890	2890	0
504	20240402	122200	466466665	2890	2890	2890	2890	7
505	20240402	122100	466446435	2890	2895	2895	2890	106
506	20240402	122000	466140090	2900	2900	2900	2900	200
507	20240402	121900	465560090	2905	2900	2905	2900	200
508	20240402	121800	464979670	2895	2895	2895	2895	797
509	20240402	121700	462672355	2895	2895	2895	2895	101
510	20240402	121600	462379960	2890	2895	2895	2890	92
511	20240402	121500	462114075	2890	2890	2890	2890	107
512	20240402	121400	461804845	2900	2900	2900	2900	0
513	20240402	121300	461804845	2900	2900	2900	2900	0
514	20240402	121200	461804845	2900	2890	2900	2890	119
515	20240402	121100	461460815	2900	2900	2900	2900	1
516	20240402	121000	461457915	2905	2905	2905	2905	1
517	20240402	120900	461455010	2890	2895	2895	2890	323
518	20240402	120800	460519930	2895	2895	2895	2895	106
519	20240402	120700	460213060	2905	2900	2905	2900	324
520	20240402	120600	459271845	2905	2895	2905	2895	700
521	20240402	120500	457241860	2890	2895	2895	2890	637
522	20240402	120400	455398275	2895	2890	2895	2890	3660
523	20240402	120300	444818525	2890	2885	2890	2885	189
524	20240402	120200	444272770	2890	2885	2890	2885	809
525	20240402	120100	441938790	2890	2885	2890	2880	991
526	20240402	120000	439081180	2885	2885	2885	2880	212
527	20240402	115900	438470015	2885	2885	2890	2885	1169
528	20240402	115800	435097445	2890	2890	2890	2890	0
529	20240402	115700	435097445	2890	2885	2890	2885	93
530	20240402	115600	434829135	2890	2885	2890	2885	108
531	20240402	115500	434517545	2890	2890	2890	2890	2
532	20240402	115400	434511765	2885	2890	2890	2885	116
533	20240402	115300	434176980	2885	2885	2885	2885	499
534	20240402	115200	432737365	2880	2885	2885	2880	111
535	20240402	115100	432417660	2890	2890	2890	2890	53
536	20240402	115000	432264490	2890	2890	2890	2890	0
537	20240402	114900	432264490	2890	2885	2890	2880	368
538	20240402	114800	431203325	2890	2890	2890	2890	528
539	20240402	114700	429677405	2885	2885	2885	2885	731
540	20240402	114600	427568470	2885	2880	2885	2880	371
541	20240402	114500	426498665	2890	2885	2890	2885	60
542	20240402	114400	426325315	2885	2890	2890	2885	6572
543	20240402	114300	407353015	2890	2895	2895	2890	1035
544	20240402	114200	404360565	2895	2895	2895	2895	0
545	20240402	114100	404360565	2895	2890	2895	2890	352
546	20240402	114000	403341550	2890	2890	2890	2890	303
547	20240402	113900	402465880	2895	2895	2895	2895	0
548	20240402	113800	402465880	2895	2890	2895	2890	216
549	20240402	113700	401841515	2895	2890	2895	2890	1210
550	20240402	113600	398341065	2890	2895	2895	2890	166
551	20240402	113500	397861025	2895	2895	2895	2895	10
552	20240402	113400	397832075	2900	2900	2900	2900	1
553	20240402	113300	397829175	2895	2895	2895	2890	364
554	20240402	113200	396776145	2895	2895	2895	2890	101
555	20240402	113100	396484205	2895	2895	2895	2890	107
556	20240402	113000	396174460	2895	2895	2895	2890	109
557	20240402	112900	395859440	2890	2890	2890	2890	91
558	20240402	112800	395596450	2895	2895	2895	2895	15
559	20240402	112700	395553025	2895	2895	2895	2895	324
560	20240402	112600	394615045	2900	2895	2900	2895	61
561	20240402	112500	394438445	2900	2900	2900	2900	0
562	20240402	112400	394438445	2900	2900	2900	2895	166
563	20240402	112300	393957655	2895	2900	2900	2895	109
564	20240402	112200	393642085	2895	2895	2895	2890	98
565	20240402	112100	393358465	2895	2895	2895	2890	80
566	20240402	112000	393127090	2890	2890	2895	2890	259
567	20240402	111900	392378030	2895	2895	2895	2895	101
568	20240402	111800	392085635	2900	2900	2900	2900	0
569	20240402	111700	392085635	2900	2890	2900	2890	108
570	20240402	111600	391773505	2900	2895	2900	2890	82
571	20240402	111500	391536365	2895	2895	2895	2895	63
572	20240402	111400	391353980	2900	2895	2900	2895	107
573	20240402	111300	391044210	2900	2900	2900	2895	284
574	20240402	111200	390221150	2900	2895	2900	2890	205
575	20240402	111100	389627750	2895	2890	2895	2890	151
576	20240402	111000	389191135	2895	2905	2905	2895	12
577	20240402	110900	389156375	2890	2895	2895	2890	5017
578	20240402	110800	374654685	2905	2895	2905	2895	2427
579	20240402	110700	367628290	2895	2895	2900	2895	412
580	20240402	110600	366434475	2895	2895	2895	2895	0
581	20240402	110500	366434475	2895	2900	2900	2895	1848
582	20240402	110400	361075285	2900	2905	2905	2900	343
583	20240402	110300	360080405	2900	2900	2900	2900	40
584	20240402	110200	359964405	2900	2900	2905	2900	221
585	20240402	110100	359323500	2900	2905	2905	2900	108
586	20240402	110000	359010290	2900	2905	2905	2900	1499
587	20240402	105900	354663130	2905	2905	2905	2905	1953
588	20240402	105800	348989665	2910	2905	2910	2905	107
589	20240402	105700	348678825	2915	2910	2915	2910	146
590	20240402	105600	348253945	2915	2915	2915	2915	0
591	20240402	105500	348253945	2915	2905	2915	2905	111
592	20240402	105400	347931440	2905	2910	2915	2905	1170
593	20240402	105300	344531725	2910	2910	2910	2905	1581
594	20240402	105200	339931695	2910	2900	2910	2900	312
595	20240402	105100	339023875	2900	2900	2910	2900	509
596	20240402	105000	337546215	2905	2905	2905	2905	3
597	20240402	104900	337537500	2900	2900	2900	2900	0
598	20240402	104800	337537500	2900	2905	2905	2900	5285
599	20240402	104700	322210925	2910	2900	2910	2900	211
600	20240402	104600	321598915	2900	2900	2900	2900	510
601	20240402	104500	320119915	2905	2905	2905	2905	2505
602	20240402	104400	312842890	2915	2910	2915	2910	353
603	20240402	104300	311815240	2910	2910	2910	2910	363
604	20240402	104200	310758910	2910	2910	2910	2910	3963
605	20240402	104100	299226580	2915	2915	2915	2915	633
606	20240402	104000	297381385	2920	2915	2920	2915	1424
607	20240402	103900	293230190	2920	2915	2920	2915	550
608	20240402	103800	291626435	2920	2920	2920	2920	35
609	20240402	103700	291524235	2920	2925	2925	2920	30
610	20240402	103600	291436585	2925	2920	2925	2915	10270
611	20240402	103500	261450170	2920	2920	2920	2920	267
612	20240402	103400	260670530	2925	2930	2930	2925	5
613	20240402	103300	260655900	2920	2920	2920	2920	0
614	20240402	103200	260655900	2920	2925	2930	2920	663
615	20240402	103100	258717150	2925	2925	2925	2925	12
616	20240402	103000	258682050	2930	2925	2930	2925	74
617	20240402	102900	258465575	2925	2925	2925	2925	2029
618	20240402	102800	252530750	2925	2925	2925	2925	92
619	20240402	102700	252261650	2930	2925	2930	2925	120
620	20240402	102600	251910375	2925	2925	2925	2925	1121
621	20240402	102500	248631450	2925	2925	2925	2925	1900
622	20240402	102400	243073950	2920	2920	2920	2920	0
623	20240402	102300	243073950	2920	2920	2920	2920	187
624	20240402	102200	242527910	2925	2925	2925	2925	147
625	20240402	102100	242097935	2925	2930	2930	2925	4225
626	20240402	102000	229739755	2925	2925	2925	2925	194
627	20240402	101900	229172305	2925	2925	2925	2925	686
628	20240402	101800	227165755	2925	2925	2925	2925	2
629	20240402	101700	227159905	2920	2920	2920	2920	92
630	20240402	101600	226891265	2925	2920	2925	2920	156
631	20240402	101500	226435495	2920	2920	2925	2920	711
632	20240402	101400	224359025	2920	2920	2920	2920	0
633	20240402	101300	224359025	2920	2920	2920	2920	217
634	20240402	101200	223725385	2925	2925	2925	2925	0
635	20240402	101100	223725385	2925	2925	2925	2925	987
636	20240402	101000	220838410	2925	2925	2925	2925	1152
637	20240402	100900	217468810	2925	2925	2925	2925	0
638	20240402	100800	217468810	2925	2925	2925	2925	0
639	20240402	100700	217468810	2925	2930	2930	2925	1217
640	20240402	100600	213903005	2930	2930	2930	2930	410
641	20240402	100500	212701705	2930	2930	2930	2930	301
642	20240402	100400	211819775	2925	2925	2925	2925	0
643	20240402	100300	211819775	2925	2930	2930	2925	2043
644	20240402	100200	205835960	2935	2935	2935	2930	302
645	20240402	100100	204951090	2935	2930	2935	2930	293
646	20240402	100000	204092590	2935	2935	2935	2930	524
647	20240402	095900	202557250	2930	2935	2935	2930	136
648	20240402	095800	202158675	2935	2935	2935	2930	197
649	20240402	095700	201580935	2935	2930	2935	2930	137
650	20240402	095600	201179375	2935	2935	2935	2930	52
651	20240402	095500	201026875	2930	2935	2935	2930	3654
652	20240402	095400	190320400	2930	2935	2935	2930	902
653	20240402	095300	187673540	2940	2940	2940	2940	10
654	20240402	095200	187644140	2945	2945	2945	2945	1
655	20240402	095100	187641195	2930	2940	2940	2930	12229
656	20240402	095000	151701260	2940	2945	2945	2940	306
657	20240402	094900	150800620	2945	2945	2945	2945	0
658	20240402	094800	150800620	2945	2945	2945	2945	1
659	20240402	094700	150797675	2940	2945	2945	2940	338
660	20240402	094600	149803250	2945	2945	2945	2945	110
661	20240402	094500	149479300	2945	2945	2945	2945	1
662	20240402	094400	149476355	2940	2940	2940	2940	302
663	20240402	094300	148588475	2945	2940	2945	2940	2114
664	20240402	094200	142373265	2940	2940	2940	2940	514
665	20240402	094100	140862105	2940	2945	2945	2940	406
666	20240402	094000	139666965	2945	2945	2945	2945	0
667	20240402	093900	139666965	2945	2945	2945	2945	2713
668	20240402	093800	131677180	2945	2945	2950	2945	442
669	20240402	093700	130375265	2950	2950	2950	2950	0
670	20240402	093600	130375265	2950	2950	2950	2950	73
671	20240402	093500	130159915	2955	2955	2955	2955	85
672	20240402	093400	129908740	2945	2950	2950	2945	137
673	20240402	093300	129504770	2950	2955	2955	2950	75
674	20240402	093200	129283500	2955	2955	2955	2955	1
675	20240402	093100	129280545	2955	2945	2955	2945	131
676	20240402	093000	128894510	2950	2950	2950	2950	481
677	20240402	092900	127475560	2945	2950	2950	2945	45
678	20240402	092800	127343030	2940	2950	2950	2940	921
679	20240402	092700	124627140	2945	2940	2945	2940	494
680	20240402	092600	123174325	2940	2945	2945	2940	135
681	20240402	092500	122777325	2940	2945	2945	2940	226
682	20240402	092400	122112070	2945	2945	2945	2945	0
683	20240402	092300	122112070	2945	2950	2950	2945	101
684	20240402	092200	121814620	2945	2945	2950	2945	2113
685	20240402	092100	115591335	2950	2955	2955	2950	7660
686	20240402	092000	92965570	2965	2960	2965	2960	1496
687	20240402	091900	88536075	2960	2955	2960	2955	216
688	20240402	091800	87897340	2955	2965	2965	2955	108
689	20240402	091700	87578190	2955	2955	2955	2955	0
690	20240402	091600	87578190	2955	2960	2960	2955	1069
691	20240402	091500	84416410	2960	2960	2960	2960	106
692	20240402	091400	84102650	2970	2965	2970	2965	2016
693	20240402	091300	78115585	2965	2965	2970	2960	5635
694	20240402	091200	61411060	2970	2980	2985	2965	2002
695	20240402	091100	55464610	2970	2970	2970	2970	0
696	20240402	091000	55464610	2970	2975	2980	2970	2071
697	20240402	090900	49309020	2980	2985	2990	2980	667
698	20240402	090800	47320810	2985	2980	2985	2980	1783
699	20240402	090700	42006900	2985	3000	3000	2980	2498
700	20240402	090600	34561280	3005	3000	3005	3000	1818
701	20240402	090500	29101975	3000	2975	3005	2970	7468
702	20240402	090400	6772280	2980	2980	2980	2980	1
703	20240402	090300	6769300	2975	2970	2975	2970	893
704	20240402	090200	4113695	2970	2975	2975	2970	666
705	20240402	090100	2134665	2975	2965	2975	2965	141
706	20240402	090000	1716075	2965	2990	2990	2965	577