KissMeData/021080/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190000	251039995	2865	2865	2865	2865	751
3	20240405	185900	251039995	2865	2865	2865	2865	0
4	20240405	185800	251039995	2865	2865	2865	2865	0
5	20240405	185700	251039995	2865	2865	2865	2865	0
6	20240405	185600	251039995	2865	2865	2865	2865	0
7	20240405	185500	251039995	2865	2865	2865	2865	0
8	20240405	185400	251039995	2865	2865	2865	2865	0
9	20240405	185300	251039995	2865	2865	2865	2865	0
10	20240405	185200	251039995	2865	2865	2865	2865	0
11	20240405	185100	251039995	2865	2865	2865	2865	0
12	20240405	185000	251039995	2865	2865	2865	2865	0
13	20240405	184900	251039995	2865	2865	2865	2865	0
14	20240405	184800	251039995	2865	2865	2865	2865	0
15	20240405	184700	251039995	2865	2865	2865	2865	0
16	20240405	184600	251039995	2865	2865	2865	2865	0
17	20240405	184500	251039995	2865	2865	2865	2865	0
18	20240405	184400	251039995	2865	2865	2865	2865	0
19	20240405	184300	251039995	2865	2865	2865	2865	0
20	20240405	184200	251039995	2865	2865	2865	2865	0
21	20240405	184100	251039995	2865	2865	2865	2865	0
22	20240405	184000	251039995	2865	2865	2865	2865	0
23	20240405	183900	251039995	2865	2865	2865	2865	0
24	20240405	183800	251039995	2865	2865	2865	2865	0
25	20240405	183700	251039995	2865	2865	2865	2865	0
26	20240405	183600	251039995	2865	2865	2865	2865	0
27	20240405	183500	251039995	2865	2865	2865	2865	0
28	20240405	183400	251039995	2865	2865	2865	2865	0
29	20240405	183300	251039995	2865	2865	2865	2865	0
30	20240405	183200	251039995	2865	2865	2865	2865	0
31	20240405	183100	251039995	2865	2865	2865	2865	0
32	20240405	183000	251039995	2865	2865	2865	2865	751
33	20240405	182900	251039995	2865	2865	2865	2865	0
34	20240405	182800	251039995	2865	2865	2865	2865	0
35	20240405	182700	251039995	2865	2865	2865	2865	0
36	20240405	182600	251039995	2865	2865	2865	2865	0
37	20240405	182500	251039995	2865	2865	2865	2865	0
38	20240405	182400	251039995	2865	2865	2865	2865	0
39	20240405	182300	251039995	2865	2865	2865	2865	0
40	20240405	182200	251039995	2865	2865	2865	2865	0
41	20240405	182100	251039995	2865	2865	2865	2865	0
42	20240405	182000	251039995	2865	2865	2865	2865	0
43	20240405	181900	251039995	2865	2865	2865	2865	0
44	20240405	181800	251039995	2865	2865	2865	2865	0
45	20240405	181700	251039995	2865	2865	2865	2865	0
46	20240405	181600	251039995	2865	2865	2865	2865	0
47	20240405	181500	251039995	2865	2865	2865	2865	0
48	20240405	181400	251039995	2865	2865	2865	2865	0
49	20240405	181300	251039995	2865	2865	2865	2865	0
50	20240405	181200	251039995	2865	2865	2865	2865	0
51	20240405	181100	251039995	2865	2865	2865	2865	0
52	20240405	181000	251039995	2865	2865	2865	2865	0
53	20240405	180900	251039995	2865	2865	2865	2865	0
54	20240405	180800	251039995	2865	2865	2865	2865	0
55	20240405	180700	251039995	2865	2865	2865	2865	0
56	20240405	180600	251039995	2865	2865	2865	2865	0
57	20240405	180500	251039995	2865	2865	2865	2865	0
58	20240405	180400	251039995	2865	2865	2865	2865	0
59	20240405	180300	251039995	2865	2865	2865	2865	0
60	20240405	180200	251039995	2865	2865	2865	2865	0
61	20240405	180100	251039995	2865	2865	2865	2865	0
62	20240405	180000	251039995	2865	2865	2865	2865	751
63	20240405	175900	251039995	2865	2865	2865	2865	0
64	20240405	175800	251039995	2865	2865	2865	2865	0
65	20240405	175700	251039995	2865	2865	2865	2865	0
66	20240405	175600	251039995	2865	2865	2865	2865	0
67	20240405	175500	251039995	2865	2865	2865	2865	0
68	20240405	175400	251039995	2865	2865	2865	2865	0
69	20240405	175300	251039995	2865	2865	2865	2865	0
70	20240405	175200	251039995	2865	2865	2865	2865	0
71	20240405	175100	251039995	2865	2865	2865	2865	0
72	20240405	175000	251039995	2865	2865	2865	2865	0
73	20240405	174900	251039995	2865	2865	2865	2865	0
74	20240405	174800	251039995	2865	2865	2865	2865	0
75	20240405	174700	251039995	2865	2865	2865	2865	0
76	20240405	174600	251039995	2865	2865	2865	2865	0
77	20240405	174500	251039995	2865	2865	2865	2865	0
78	20240405	174400	251039995	2865	2865	2865	2865	0
79	20240405	174300	251039995	2865	2865	2865	2865	0
80	20240405	174200	251039995	2865	2865	2865	2865	0
81	20240405	174100	251039995	2865	2865	2865	2865	0
82	20240405	174000	251039995	2865	2865	2865	2865	0
83	20240405	173900	251039995	2865	2865	2865	2865	0
84	20240405	173800	251039995	2865	2865	2865	2865	0
85	20240405	173700	251039995	2865	2865	2865	2865	0
86	20240405	173600	251039995	2865	2865	2865	2865	0
87	20240405	173500	251039995	2865	2865	2865	2865	0
88	20240405	173400	251039995	2865	2865	2865	2865	0
89	20240405	173300	251039995	2865	2865	2865	2865	0
90	20240405	173200	251039995	2865	2865	2865	2865	0
91	20240405	173100	251039995	2865	2865	2865	2865	0
92	20240405	173000	251039995	2865	2865	2865	2865	751
93	20240405	172900	251039995	2865	2865	2865	2865	0
94	20240405	172800	251039995	2865	2865	2865	2865	0
95	20240405	172700	251039995	2865	2865	2865	2865	0
96	20240405	172600	251039995	2865	2865	2865	2865	0
97	20240405	172500	251039995	2865	2865	2865	2865	0
98	20240405	172400	251039995	2865	2865	2865	2865	0
99	20240405	172300	251039995	2865	2865	2865	2865	0
100	20240405	172200	251039995	2865	2865	2865	2865	0
101	20240405	172100	251039995	2865	2865	2865	2865	0
102	20240405	172000	251039995	2865	2865	2865	2865	0
103	20240405	171900	251039995	2865	2865	2865	2865	0
104	20240405	171800	251039995	2865	2865	2865	2865	0
105	20240405	171700	251039995	2865	2865	2865	2865	0
106	20240405	171600	251039995	2865	2865	2865	2865	0
107	20240405	171500	251039995	2865	2865	2865	2865	0
108	20240405	171400	251039995	2865	2865	2865	2865	0
109	20240405	171300	251039995	2865	2865	2865	2865	0
110	20240405	171200	251039995	2865	2865	2865	2865	0
111	20240405	171100	251039995	2865	2865	2865	2865	0
112	20240405	171000	251039995	2865	2865	2865	2865	0
113	20240405	170900	251039995	2865	2865	2865	2865	0
114	20240405	170800	251039995	2865	2865	2865	2865	0
115	20240405	170700	251039995	2865	2865	2865	2865	0
116	20240405	170600	251039995	2865	2865	2865	2865	0
117	20240405	170500	251039995	2865	2865	2865	2865	0
118	20240405	170400	251039995	2865	2865	2865	2865	0
119	20240405	170300	251039995	2865	2865	2865	2865	0
120	20240405	170200	251039995	2865	2865	2865	2865	0
121	20240405	170100	251039995	2865	2865	2865	2865	0
122	20240405	170000	251039995	2865	2865	2865	2865	751
123	20240405	165900	251039995	2865	2865	2865	2865	0
124	20240405	165800	251039995	2865	2865	2865	2865	0
125	20240405	165700	251039995	2865	2865	2865	2865	0
126	20240405	165600	251039995	2865	2865	2865	2865	0
127	20240405	165500	251039995	2865	2865	2865	2865	0
128	20240405	165400	251039995	2865	2865	2865	2865	0
129	20240405	165300	251039995	2865	2865	2865	2865	0
130	20240405	165200	251039995	2865	2865	2865	2865	0
131	20240405	165100	251039995	2865	2865	2865	2865	0
132	20240405	165000	251039995	2865	2865	2865	2865	0
133	20240405	164900	251039995	2865	2865	2865	2865	0
134	20240405	164800	251039995	2865	2865	2865	2865	0
135	20240405	164700	251039995	2865	2865	2865	2865	0
136	20240405	164600	251039995	2865	2865	2865	2865	0
137	20240405	164500	251039995	2865	2865	2865	2865	0
138	20240405	164400	251039995	2865	2865	2865	2865	0
139	20240405	164300	251039995	2865	2865	2865	2865	0
140	20240405	164200	251039995	2865	2865	2865	2865	0
141	20240405	164100	251039995	2865	2865	2865	2865	0
142	20240405	164000	251039995	2865	2865	2865	2865	0
143	20240405	163900	251039995	2865	2865	2865	2865	0
144	20240405	163800	251039995	2865	2865	2865	2865	0
145	20240405	163700	251039995	2865	2865	2865	2865	0
146	20240405	163600	251039995	2865	2865	2865	2865	0
147	20240405	163500	251039995	2865	2865	2865	2865	0
148	20240405	163400	251039995	2865	2865	2865	2865	0
149	20240405	163300	251039995	2865	2865	2865	2865	0
150	20240405	163200	251039995	2865	2865	2865	2865	0
151	20240405	163100	251039995	2865	2865	2865	2865	0
152	20240405	163000	251039995	2865	2865	2865	2865	751
153	20240405	162900	251039995	2865	2865	2865	2865	0
154	20240405	162800	251039995	2865	2865	2865	2865	0
155	20240405	162700	251039995	2865	2865	2865	2865	0
156	20240405	162600	251039995	2865	2865	2865	2865	0
157	20240405	162500	251039995	2865	2865	2865	2865	0
158	20240405	162400	251039995	2865	2865	2865	2865	0
159	20240405	162300	251039995	2865	2865	2865	2865	0
160	20240405	162200	251039995	2865	2865	2865	2865	0
161	20240405	162100	251039995	2865	2865	2865	2865	0
162	20240405	162000	251039995	2865	2865	2865	2865	0
163	20240405	161900	251039995	2865	2865	2865	2865	0
164	20240405	161800	251039995	2865	2865	2865	2865	0
165	20240405	161700	251039995	2865	2865	2865	2865	0
166	20240405	161600	251039995	2865	2865	2865	2865	0
167	20240405	161500	251039995	2865	2865	2865	2865	0
168	20240405	161400	251039995	2865	2865	2865	2865	0
169	20240405	161300	251039995	2865	2865	2865	2865	0
170	20240405	161200	251039995	2865	2865	2865	2865	0
171	20240405	161100	251039995	2865	2865	2865	2865	0
172	20240405	161000	251039995	2865	2865	2865	2865	0
173	20240405	160900	251039995	2865	2865	2865	2865	0
174	20240405	160800	251039995	2865	2865	2865	2865	0
175	20240405	160700	251039995	2865	2865	2865	2865	0
176	20240405	160600	251039995	2865	2865	2865	2865	0
177	20240405	160500	251039995	2865	2865	2865	2865	0
178	20240405	160400	251039995	2865	2865	2865	2865	0
179	20240405	160300	251039995	2865	2865	2865	2865	0
180	20240405	160200	251039995	2865	2865	2865	2865	0
181	20240405	160100	251039995	2865	2865	2865	2865	0
182	20240405	160000	251039995	2865	2865	2865	2865	751
183	20240405	155900	251039995	2865	2865	2865	2865	0
184	20240405	155800	251039995	2865	2865	2865	2865	0
185	20240405	155700	251039995	2865	2865	2865	2865	0
186	20240405	155600	251039995	2865	2865	2865	2865	0
187	20240405	155500	251039995	2865	2865	2865	2865	0
188	20240405	155400	251039995	2865	2865	2865	2865	0
189	20240405	155300	251039995	2865	2865	2865	2865	0
190	20240405	155200	251039995	2865	2865	2865	2865	0
191	20240405	155100	251039995	2865	2865	2865	2865	0
192	20240405	155000	251039995	2865	2865	2865	2865	0
193	20240405	154900	251039995	2865	2865	2865	2865	0
194	20240405	154800	251039995	2865	2865	2865	2865	0
195	20240405	154700	251039995	2865	2865	2865	2865	0
196	20240405	154600	251039995	2865	2865	2865	2865	0
197	20240405	154500	251039995	2865	2865	2865	2865	0
198	20240405	154400	251039995	2865	2865	2865	2865	0
199	20240405	154300	251039995	2865	2865	2865	2865	0
200	20240405	154200	251039995	2865	2865	2865	2865	0
201	20240405	154100	251039995	2865	2865	2865	2865	0
202	20240405	154000	251039995	2865	2865	2865	2865	0
203	20240405	153900	251039995	2865	2865	2865	2865	0
204	20240405	153800	251039995	2865	2865	2865	2865	0
205	20240405	153700	251039995	2865	2865	2865	2865	0
206	20240405	153600	251039995	2865	2865	2865	2865	0
207	20240405	153500	251039995	2865	2865	2865	2865	0
208	20240405	153400	251039995	2865	2865	2865	2865	0
209	20240405	153300	251039995	2865	2865	2865	2865	0
210	20240405	153200	251039995	2865	2865	2865	2865	0
211	20240405	153100	251039995	2865	2865	2865	2865	0
212	20240405	153000	251039995	2865	2865	2865	2865	1502
213	20240405	152900	248888380	2860	2860	2860	2860	0
214	20240405	152800	248888380	2860	2860	2860	2860	0
215	20240405	152700	248888380	2860	2860	2860	2860	0
216	20240405	152600	248888380	2860	2860	2860	2860	0
217	20240405	152500	248888380	2860	2860	2860	2860	0
218	20240405	152400	248888380	2860	2860	2860	2860	0
219	20240405	152300	248888380	2860	2860	2860	2860	0
220	20240405	152200	248888380	2860	2860	2860	2860	0
221	20240405	152100	248888380	2860	2860	2860	2860	0
222	20240405	152000	248888380	2860	2860	2860	2860	0
223	20240405	151900	248888380	2860	2860	2860	2860	0
224	20240405	151800	248888380	2860	2860	2860	2860	0
225	20240405	151700	248888380	2860	2860	2860	2860	0
226	20240405	151600	248888380	2860	2860	2860	2860	174
227	20240405	151500	248390740	2850	2850	2850	2850	1
228	20240405	151400	248387890	2850	2855	2855	2850	100
229	20240405	151300	248102630	2850	2850	2850	2850	0
230	20240405	151200	248102630	2850	2850	2850	2850	0
231	20240405	151100	248102630	2850	2850	2850	2850	0
232	20240405	151000	248102630	2850	2860	2860	2850	545
233	20240405	150900	246544380	2860	2860	2860	2860	0
234	20240405	150800	246544380	2860	2860	2860	2860	27
235	20240405	150700	246467160	2860	2860	2860	2860	0
236	20240405	150600	246467160	2860	2860	2860	2860	0
237	20240405	150500	246467160	2860	2860	2860	2850	849
238	20240405	150400	244044585	2855	2855	2855	2855	3547
239	20240405	150300	233917900	2860	2860	2860	2860	10
240	20240405	150200	233889300	2865	2865	2865	2865	6
241	20240405	150100	233872110	2865	2865	2865	2865	0
242	20240405	150000	233872110	2865	2865	2865	2865	26
243	20240405	145900	233797620	2865	2865	2865	2865	0
244	20240405	145800	233797620	2865	2865	2865	2865	0
245	20240405	145700	233797620	2865	2865	2865	2865	0
246	20240405	145600	233797620	2865	2865	2865	2865	1
247	20240405	145500	233794755	2855	2855	2855	2855	300
248	20240405	145400	232938255	2850	2850	2850	2850	0
249	20240405	145300	232938255	2850	2850	2850	2850	0
250	20240405	145200	232938255	2850	2850	2850	2850	0
251	20240405	145100	232938255	2850	2850	2850	2850	0
252	20240405	145000	232938255	2850	2855	2855	2850	1774
253	20240405	144900	227878905	2855	2855	2855	2855	2
254	20240405	144800	227873195	2855	2855	2855	2855	0
255	20240405	144700	227873195	2855	2860	2860	2855	1601
256	20240405	144600	223300140	2865	2865	2865	2865	0
257	20240405	144500	223300140	2865	2865	2865	2865	51
258	20240405	144400	223154025	2865	2870	2870	2865	48
259	20240405	144300	223016500	2865	2865	2865	2865	155
260	20240405	144200	222572425	2865	2865	2865	2865	551
261	20240405	144100	220993810	2860	2860	2860	2860	0
262	20240405	144000	220993810	2860	2860	2860	2860	0
263	20240405	143900	220993810	2860	2860	2860	2860	0
264	20240405	143800	220993810	2860	2860	2860	2860	0
265	20240405	143700	220993810	2860	2860	2860	2860	0
266	20240405	143600	220993810	2860	2860	2860	2860	1000
267	20240405	143500	218133810	2860	2860	2860	2860	0
268	20240405	143400	218133810	2860	2860	2860	2860	0
269	20240405	143300	218133810	2860	2860	2860	2860	0
270	20240405	143200	218133810	2860	2860	2860	2860	0
271	20240405	143100	218133810	2860	2860	2860	2860	0
272	20240405	143000	218133810	2860	2860	2860	2860	1395
273	20240405	142900	214144110	2855	2855	2855	2855	0
274	20240405	142800	214144110	2855	2855	2855	2855	0
275	20240405	142700	214144110	2855	2855	2855	2855	4457
276	20240405	142600	201419375	2855	2855	2855	2855	0
277	20240405	142500	201419375	2855	2855	2855	2855	213
278	20240405	142400	200811260	2860	2860	2860	2860	23
279	20240405	142300	200745480	2865	2865	2865	2865	0
280	20240405	142200	200745480	2865	2865	2865	2865	0
281	20240405	142100	200745480	2865	2860	2865	2860	3
282	20240405	142000	200736895	2865	2860	2865	2860	21
283	20240405	141900	200676780	2860	2860	2860	2860	0
284	20240405	141800	200676780	2860	2860	2860	2860	0
285	20240405	141700	200676780	2860	2860	2860	2860	0
286	20240405	141600	200676780	2860	2860	2860	2860	10
287	20240405	141500	200648180	2865	2865	2865	2865	0
288	20240405	141400	200648180	2865	2865	2865	2865	0
289	20240405	141300	200648180	2865	2865	2865	2865	0
290	20240405	141200	200648180	2865	2865	2865	2865	0
291	20240405	141100	200648180	2865	2865	2865	2865	2
292	20240405	141000	200642450	2870	2870	2870	2870	0
293	20240405	140900	200642450	2870	2870	2870	2870	0
294	20240405	140800	200642450	2870	2870	2870	2870	0
295	20240405	140700	200642450	2870	2870	2870	2870	0
296	20240405	140600	200642450	2870	2870	2870	2870	0
297	20240405	140500	200642450	2870	2870	2870	2870	0
298	20240405	140400	200642450	2870	2870	2870	2870	0
299	20240405	140300	200642450	2870	2870	2870	2870	0
300	20240405	140200	200642450	2870	2870	2870	2870	0
301	20240405	140100	200642450	2870	2870	2870	2870	100
302	20240405	140000	200355450	2870	2870	2870	2870	0
303	20240405	135900	200355450	2870	2870	2870	2870	0
304	20240405	135800	200355450	2870	2870	2870	2870	1
305	20240405	135700	200352580	2855	2855	2855	2855	0
306	20240405	135600	200352580	2855	2855	2855	2855	951
307	20240405	135500	197637475	2860	2860	2860	2860	1136
308	20240405	135400	194388515	2870	2870	2870	2870	1
309	20240405	135300	194385645	2870	2870	2870	2870	0
310	20240405	135200	194385645	2870	2870	2870	2870	0
311	20240405	135100	194385645	2870	2870	2870	2870	0
312	20240405	135000	194385645	2870	2870	2870	2870	0
313	20240405	134900	194385645	2870	2870	2870	2870	0
314	20240405	134800	194385645	2870	2870	2870	2870	0
315	20240405	134700	194385645	2870	2870	2870	2870	0
316	20240405	134600	194385645	2870	2870	2870	2870	0
317	20240405	134500	194385645	2870	2870	2870	2870	0
318	20240405	134400	194385645	2870	2870	2870	2870	0
319	20240405	134300	194385645	2870	2870	2870	2870	0
320	20240405	134200	194385645	2870	2870	2870	2870	0
321	20240405	134100	194385645	2870	2870	2870	2870	0
322	20240405	134000	194385645	2870	2870	2870	2870	1034
323	20240405	133900	191418065	2870	2870	2870	2870	14
324	20240405	133800	191377885	2865	2865	2865	2865	0
325	20240405	133700	191377885	2865	2865	2865	2865	0
326	20240405	133600	191377885	2865	2865	2865	2865	9
327	20240405	133500	191352100	2865	2865	2865	2865	0
328	20240405	133400	191352100	2865	2865	2865	2865	0
329	20240405	133300	191352100	2865	2865	2865	2865	431
330	20240405	133200	190117285	2870	2870	2870	2870	0
331	20240405	133100	190117285	2870	2870	2870	2870	0
332	20240405	133000	190117285	2870	2870	2870	2870	0
333	20240405	132900	190117285	2870	2870	2870	2870	0
334	20240405	132800	190117285	2870	2870	2870	2870	0
335	20240405	132700	190117285	2870	2870	2870	2870	0
336	20240405	132600	190117285	2870	2870	2870	2870	0
337	20240405	132500	190117285	2870	2870	2870	2870	0
338	20240405	132400	190117285	2870	2870	2870	2870	0
339	20240405	132300	190117285	2870	2870	2870	2870	0
340	20240405	132200	190117285	2870	2870	2870	2870	0
341	20240405	132100	190117285	2870	2870	2870	2870	26
342	20240405	132000	190042665	2865	2865	2865	2865	0
343	20240405	131900	190042665	2865	2865	2865	2865	0
344	20240405	131800	190042665	2865	2865	2865	2865	0
345	20240405	131700	190042665	2865	2865	2865	2865	0
346	20240405	131600	190042665	2865	2865	2865	2865	0
347	20240405	131500	190042665	2865	2865	2865	2865	0
348	20240405	131400	190042665	2865	2865	2865	2865	3693
349	20240405	131300	179462220	2860	2860	2860	2860	0
350	20240405	131200	179462220	2860	2860	2860	2860	0
351	20240405	131100	179462220	2860	2860	2860	2860	0
352	20240405	131000	179462220	2860	2860	2860	2860	0
353	20240405	130900	179462220	2860	2860	2860	2860	0
354	20240405	130800	179462220	2860	2860	2860	2860	0
355	20240405	130700	179462220	2860	2860	2860	2860	0
356	20240405	130600	179462220	2860	2860	2860	2860	0
357	20240405	130500	179462220	2860	2860	2860	2860	0
358	20240405	130400	179462220	2860	2860	2860	2860	0
359	20240405	130300	179462220	2860	2860	2860	2860	0
360	20240405	130200	179462220	2860	2860	2860	2860	0
361	20240405	130100	179462220	2860	2860	2860	2860	0
362	20240405	130000	179462220	2860	2860	2860	2860	0
363	20240405	125900	179462220	2860	2860	2860	2860	34
364	20240405	125800	179364980	2865	2865	2865	2865	1
365	20240405	125700	179362115	2865	2865	2865	2865	10
366	20240405	125600	179333465	2865	2865	2865	2865	0
367	20240405	125500	179333465	2865	2865	2865	2865	0
368	20240405	125400	179333465	2865	2865	2865	2865	0
369	20240405	125300	179333465	2865	2865	2865	2865	0
370	20240405	125200	179333465	2865	2865	2865	2865	0
371	20240405	125100	179333465	2865	2865	2865	2865	0
372	20240405	125000	179333465	2865	2865	2865	2865	7
373	20240405	124900	179313410	2865	2865	2865	2865	0
374	20240405	124800	179313410	2865	2865	2865	2865	0
375	20240405	124700	179313410	2865	2865	2865	2865	0
376	20240405	124600	179313410	2865	2865	2865	2865	0
377	20240405	124500	179313410	2865	2865	2865	2865	62
378	20240405	124400	179135780	2860	2860	2860	2860	0
379	20240405	124300	179135780	2860	2860	2860	2860	0
380	20240405	124200	179135780	2860	2860	2860	2860	0
381	20240405	124100	179135780	2860	2860	2860	2860	0
382	20240405	124000	179135780	2860	2860	2860	2860	0
383	20240405	123900	179135780	2860	2860	2860	2860	0
384	20240405	123800	179135780	2860	2860	2860	2860	0
385	20240405	123700	179135780	2860	2860	2860	2860	842
386	20240405	123600	176727660	2860	2860	2860	2860	0
387	20240405	123500	176727660	2860	2860	2860	2860	0
388	20240405	123400	176727660	2860	2860	2860	2860	0
389	20240405	123300	176727660	2860	2860	2860	2860	0
390	20240405	123200	176727660	2860	2860	2860	2860	37
391	20240405	123100	176621840	2860	2860	2860	2860	0
392	20240405	123000	176621840	2860	2860	2860	2860	0
393	20240405	122900	176621840	2860	2860	2860	2860	0
394	20240405	122800	176621840	2860	2860	2860	2860	0
395	20240405	122700	176621840	2860	2860	2860	2860	0
396	20240405	122600	176621840	2860	2860	2860	2860	113
397	20240405	122500	176298660	2865	2865	2865	2865	0
398	20240405	122400	176298660	2865	2865	2865	2865	0
399	20240405	122300	176298660	2865	2865	2865	2865	0
400	20240405	122200	176298660	2865	2865	2865	2865	0
401	20240405	122100	176298660	2865	2865	2865	2865	0
402	20240405	122000	176298660	2865	2865	2865	2865	0
403	20240405	121900	176298660	2865	2865	2865	2865	0
404	20240405	121800	176298660	2865	2865	2865	2865	0
405	20240405	121700	176298660	2865	2865	2865	2865	0
406	20240405	121600	176298660	2865	2865	2865	2865	0
407	20240405	121500	176298660	2865	2865	2865	2865	0
408	20240405	121400	176298660	2865	2865	2865	2865	1
409	20240405	121300	176295795	2850	2850	2850	2850	0
410	20240405	121200	176295795	2850	2850	2850	2850	20
411	20240405	121100	176238795	2850	2850	2850	2850	0
412	20240405	121000	176238795	2850	2850	2850	2850	0
413	20240405	120900	176238795	2850	2850	2850	2850	17
414	20240405	120800	176190345	2865	2865	2865	2865	0
415	20240405	120700	176190345	2865	2865	2865	2865	0
416	20240405	120600	176190345	2865	2865	2865	2865	0
417	20240405	120500	176190345	2865	2865	2865	2865	1
418	20240405	120400	176187480	2850	2850	2850	2850	0
419	20240405	120300	176187480	2850	2850	2850	2850	0
420	20240405	120200	176187480	2850	2850	2850	2850	0
421	20240405	120100	176187480	2850	2860	2860	2850	10000
422	20240405	120000	147636265	2860	2860	2860	2860	0
423	20240405	115900	147636265	2860	2860	2860	2860	0
424	20240405	115800	147636265	2860	2860	2860	2860	0
425	20240405	115700	147636265	2860	2860	2860	2860	0
426	20240405	115600	147636265	2860	2860	2860	2860	0
427	20240405	115500	147636265	2860	2860	2860	2860	0
428	20240405	115400	147636265	2860	2860	2860	2860	10
429	20240405	115300	147607665	2860	2860	2860	2860	0
430	20240405	115200	147607665	2860	2860	2860	2860	0
431	20240405	115100	147607665	2860	2860	2860	2860	0
432	20240405	115000	147607665	2860	2860	2860	2860	0
433	20240405	114900	147607665	2860	2860	2860	2860	0
434	20240405	114800	147607665	2860	2860	2860	2860	0
435	20240405	114700	147607665	2860	2860	2860	2860	0
436	20240405	114600	147607665	2860	2860	2860	2860	0
437	20240405	114500	147607665	2860	2860	2860	2860	0
438	20240405	114400	147607665	2860	2860	2860	2860	0
439	20240405	114300	147607665	2860	2860	2860	2860	0
440	20240405	114200	147607665	2860	2860	2860	2860	521
441	20240405	114100	146117605	2865	2865	2865	2865	0
442	20240405	114000	146117605	2865	2865	2865	2865	34
443	20240405	113900	146020195	2865	2865	2865	2865	400
444	20240405	113800	144874195	2875	2875	2875	2875	0
445	20240405	113700	144874195	2875	2875	2875	2875	0
446	20240405	113600	144874195	2875	2875	2875	2875	0
447	20240405	113500	144874195	2875	2875	2875	2875	0
448	20240405	113400	144874195	2875	2875	2875	2875	0
449	20240405	113300	144874195	2875	2875	2875	2875	0
450	20240405	113200	144874195	2875	2875	2875	2875	0
451	20240405	113100	144874195	2875	2875	2875	2875	0
452	20240405	113000	144874195	2875	2875	2875	2875	0
453	20240405	112900	144874195	2875	2875	2875	2875	0
454	20240405	112800	144874195	2875	2875	2875	2875	0
455	20240405	112700	144874195	2875	2875	2875	2875	0
456	20240405	112600	144874195	2875	2875	2875	2875	0
457	20240405	112500	144874195	2875	2875	2875	2875	0
458	20240405	112400	144874195	2875	2875	2875	2875	0
459	20240405	112300	144874195	2875	2875	2875	2875	10
460	20240405	112200	144845445	2875	2865	2875	2865	5005
461	20240405	112100	130466790	2860	2860	2860	2860	0
462	20240405	112000	130466790	2860	2860	2860	2860	0
463	20240405	111900	130466790	2860	2860	2860	2860	437
464	20240405	111800	129216970	2860	2860	2860	2860	0
465	20240405	111700	129216970	2860	2860	2860	2860	0
466	20240405	111600	129216970	2860	2860	2860	2860	0
467	20240405	111500	129216970	2860	2860	2860	2860	0
468	20240405	111400	129216970	2860	2860	2860	2860	200
469	20240405	111300	128644970	2850	2850	2850	2850	0
470	20240405	111200	128644970	2850	2850	2850	2850	0
471	20240405	111100	128644970	2850	2850	2850	2850	0
472	20240405	111000	128644970	2850	2850	2850	2850	0
473	20240405	110900	128644970	2850	2850	2850	2850	0
474	20240405	110800	128644970	2850	2850	2850	2850	0
475	20240405	110700	128644970	2850	2850	2850	2850	0
476	20240405	110600	128644970	2850	2850	2850	2850	0
477	20240405	110500	128644970	2850	2850	2850	2850	0
478	20240405	110400	128644970	2850	2850	2850	2850	2000
479	20240405	110300	122944970	2865	2865	2865	2865	2
480	20240405	110200	122939240	2850	2850	2850	2850	4
481	20240405	110100	122927840	2850	2855	2855	2850	500
482	20240405	110000	121502695	2855	2855	2855	2855	0
483	20240405	105900	121502695	2855	2855	2855	2855	0
484	20240405	105800	121502695	2855	2855	2855	2855	0
485	20240405	105700	121502695	2855	2855	2855	2855	0
486	20240405	105600	121502695	2855	2855	2855	2855	0
487	20240405	105500	121502695	2855	2855	2855	2855	1775
488	20240405	105400	116435070	2850	2850	2850	2850	900
489	20240405	105300	113870070	2855	2860	2860	2855	7211
490	20240405	105200	93275500	2870	2870	2870	2870	0
491	20240405	105100	93275500	2870	2870	2870	2870	0
492	20240405	105000	93275500	2870	2870	2870	2870	0
493	20240405	104900	93275500	2870	2870	2870	2870	0
494	20240405	104800	93275500	2870	2870	2870	2870	0
495	20240405	104700	93275500	2870	2870	2870	2870	0
496	20240405	104600	93275500	2870	2870	2870	2870	0
497	20240405	104500	93275500	2870	2870	2870	2870	110
498	20240405	104400	92959800	2870	2870	2870	2870	2
499	20240405	104300	92954060	2860	2860	2860	2860	0
500	20240405	104200	92954060	2860	2860	2860	2860	40
501	20240405	104100	92839660	2860	2860	2860	2860	2481
502	20240405	104000	85744000	2860	2860	2860	2860	0
503	20240405	103900	85744000	2860	2880	2880	2860	342
504	20240405	103800	84765860	2865	2865	2865	2865	2
505	20240405	103700	84760130	2880	2880	2880	2880	0
506	20240405	103600	84760130	2880	2880	2880	2880	5
507	20240405	103500	84745730	2860	2860	2860	2860	451
508	20240405	103400	83455870	2860	2860	2860	2860	0
509	20240405	103300	83455870	2860	2860	2860	2860	200
510	20240405	103200	82883870	2860	2860	2860	2860	0
511	20240405	103100	82883870	2860	2860	2860	2860	0
512	20240405	103000	82883870	2860	2865	2865	2860	4858
513	20240405	102900	68981375	2880	2880	2880	2880	0
514	20240405	102800	68981375	2880	2880	2880	2880	0
515	20240405	102700	68981375	2880	2880	2880	2870	22
516	20240405	102600	68918165	2865	2870	2870	2865	2168
517	20240405	102500	62698505	2875	2875	2875	2875	0
518	20240405	102400	62698505	2875	2875	2875	2875	0
519	20240405	102300	62698505	2875	2875	2875	2875	0
520	20240405	102200	62698505	2875	2875	2875	2875	36
521	20240405	102100	62595005	2880	2880	2880	2880	0
522	20240405	102000	62595005	2880	2880	2880	2880	0
523	20240405	101900	62595005	2880	2880	2880	2880	1
524	20240405	101800	62592125	2875	2875	2875	2875	0
525	20240405	101700	62592125	2875	2875	2875	2875	0
526	20240405	101600	62592125	2875	2875	2875	2875	0
527	20240405	101500	62592125	2875	2875	2875	2875	0
528	20240405	101400	62592125	2875	2875	2875	2875	0
529	20240405	101300	62592125	2875	2875	2875	2875	0
530	20240405	101200	62592125	2875	2875	2875	2875	405
531	20240405	101100	61427750	2880	2880	2880	2880	0
532	20240405	101000	61427750	2880	2880	2880	2880	0
533	20240405	100900	61427750	2880	2880	2880	2880	0
534	20240405	100800	61427750	2880	2880	2880	2880	12
535	20240405	100700	61393190	2880	2880	2880	2880	0
536	20240405	100600	61393190	2880	2880	2880	2880	0
537	20240405	100500	61393190	2880	2880	2880	2880	1
538	20240405	100400	61390310	2880	2880	2880	2880	0
539	20240405	100300	61390310	2880	2880	2880	2880	1
540	20240405	100200	61387430	2880	2880	2880	2880	81
541	20240405	100100	61154150	2880	2880	2880	2880	43
542	20240405	100000	61030310	2880	2880	2880	2880	2
543	20240405	095900	61024550	2880	2880	2880	2880	0
544	20240405	095800	61024550	2880	2880	2880	2880	6
545	20240405	095700	61007270	2880	2880	2880	2880	0
546	20240405	095600	61007270	2880	2880	2880	2880	2
547	20240405	095500	61001510	2880	2880	2880	2880	36
548	20240405	095400	60897830	2880	2880	2880	2880	0
549	20240405	095300	60897830	2880	2880	2880	2880	0
550	20240405	095200	60897830	2880	2880	2880	2880	1
551	20240405	095100	60894950	2880	2880	2880	2880	0
552	20240405	095000	60894950	2880	2880	2880	2880	11
553	20240405	094900	60863270	2880	2880	2880	2880	20
554	20240405	094800	60805670	2880	2880	2880	2880	0
555	20240405	094700	60805670	2880	2880	2880	2880	1
556	20240405	094600	60802790	2865	2865	2865	2865	0
557	20240405	094500	60802790	2865	2865	2865	2865	0
558	20240405	094400	60802790	2865	2865	2865	2865	168
559	20240405	094300	60321470	2865	2865	2865	2865	926
560	20240405	094200	57668480	2865	2865	2865	2865	0
561	20240405	094100	57668480	2865	2865	2865	2865	0
562	20240405	094000	57668480	2865	2865	2865	2865	100
563	20240405	093900	57381980	2885	2885	2885	2885	1
564	20240405	093800	57379095	2865	2865	2865	2865	0
565	20240405	093700	57379095	2865	2865	2865	2865	0
566	20240405	093600	57379095	2865	2865	2865	2865	0
567	20240405	093500	57379095	2865	2870	2870	2865	219
568	20240405	093400	56751020	2885	2885	2885	2885	0
569	20240405	093300	56751020	2885	2885	2885	2885	0
570	20240405	093200	56751020	2885	2885	2885	2885	1
571	20240405	093100	56748135	2890	2890	2890	2890	0
572	20240405	093000	56748135	2890	2890	2890	2890	2
573	20240405	092900	56742355	2870	2880	2880	2870	5000
574	20240405	092800	42392305	2870	2870	2870	2870	0
575	20240405	092700	42392305	2870	2870	2870	2870	0
576	20240405	092600	42392305	2870	2870	2870	2870	0
577	20240405	092500	42392305	2870	2870	2870	2870	0
578	20240405	092400	42392305	2870	2870	2870	2870	0
579	20240405	092300	42392305	2870	2870	2870	2870	0
580	20240405	092200	42392305	2870	2870	2870	2870	1021
581	20240405	092100	39462035	2875	2875	2875	2875	0
582	20240405	092000	39462035	2875	2875	2875	2875	0
583	20240405	091900	39462035	2875	2875	2875	2875	0
584	20240405	091800	39462035	2875	2875	2875	2875	2
585	20240405	091700	39456285	2875	2875	2875	2875	0
586	20240405	091600	39456285	2875	2870	2875	2865	1308
587	20240405	091500	35708755	2870	2870	2870	2870	4
588	20240405	091400	35697275	2870	2870	2870	2870	0
589	20240405	091300	35697275	2870	2870	2870	2870	0
590	20240405	091200	35697275	2870	2870	2870	2870	3346
591	20240405	091100	26094255	2870	2880	2880	2870	528
592	20240405	091000	24577615	2890	2890	2890	2890	0
593	20240405	090900	24577615	2890	2890	2890	2890	13
594	20240405	090800	24540045	2890	2890	2890	2890	36
595	20240405	090700	24436005	2875	2875	2875	2870	3143
596	20240405	090600	15415495	2880	2885	2890	2880	412
597	20240405	090500	14228700	2880	2895	2895	2880	4050
598	20240405	090400	2562595	2895	2895	2895	2895	25
599	20240405	090300	2490220	2900	2900	2900	2900	0
600	20240405	090200	2490220	2900	2900	2900	2900	0
601	20240405	090100	2490220	2900	2895	2900	2885	556
602	20240405	090000	881145	2900	2900	2900	2895	304