KissMeData/179530/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	200800	107269645	2930	2930	2930	2930	826
3	20240402	200700	107269645	2930	2930	2930	2930	0
4	20240402	200600	107269645	2930	2930	2930	2930	0
5	20240402	200500	107269645	2930	2930	2930	2930	0
6	20240402	200400	107269645	2930	2930	2930	2930	0
7	20240402	200300	107269645	2930	2930	2930	2930	0
8	20240402	200200	107269645	2930	2930	2930	2930	0
9	20240402	200100	107269645	2930	2930	2930	2930	0
10	20240402	200000	107269645	2930	2930	2930	2930	0
11	20240402	195900	107269645	2930	2930	2930	2930	0
12	20240402	195800	107269645	2930	2930	2930	2930	0
13	20240402	195700	107269645	2930	2930	2930	2930	0
14	20240402	195600	107269645	2930	2930	2930	2930	0
15	20240402	195500	107269645	2930	2930	2930	2930	0
16	20240402	195400	107269645	2930	2930	2930	2930	0
17	20240402	195300	107269645	2930	2930	2930	2930	0
18	20240402	195200	107269645	2930	2930	2930	2930	0
19	20240402	195100	107269645	2930	2930	2930	2930	0
20	20240402	195000	107269645	2930	2930	2930	2930	0
21	20240402	194900	107269645	2930	2930	2930	2930	0
22	20240402	194800	107269645	2930	2930	2930	2930	0
23	20240402	194700	107269645	2930	2930	2930	2930	0
24	20240402	194600	107269645	2930	2930	2930	2930	0
25	20240402	194500	107269645	2930	2930	2930	2930	0
26	20240402	194400	107269645	2930	2930	2930	2930	0
27	20240402	194300	107269645	2930	2930	2930	2930	0
28	20240402	194200	107269645	2930	2930	2930	2930	0
29	20240402	194100	107269645	2930	2930	2930	2930	0
30	20240402	194000	107269645	2930	2930	2930	2930	0
31	20240402	193900	107269645	2930	2930	2930	2930	0
32	20240402	193800	107269645	2930	2930	2930	2930	826
33	20240402	193700	107269645	2930	2930	2930	2930	0
34	20240402	193600	107269645	2930	2930	2930	2930	0
35	20240402	193500	107269645	2930	2930	2930	2930	0
36	20240402	193400	107269645	2930	2930	2930	2930	0
37	20240402	193300	107269645	2930	2930	2930	2930	0
38	20240402	193200	107269645	2930	2930	2930	2930	0
39	20240402	193100	107269645	2930	2930	2930	2930	0
40	20240402	193000	107269645	2930	2930	2930	2930	0
41	20240402	192900	107269645	2930	2930	2930	2930	0
42	20240402	192800	107269645	2930	2930	2930	2930	0
43	20240402	192700	107269645	2930	2930	2930	2930	0
44	20240402	192600	107269645	2930	2930	2930	2930	0
45	20240402	192500	107269645	2930	2930	2930	2930	0
46	20240402	192400	107269645	2930	2930	2930	2930	0
47	20240402	192300	107269645	2930	2930	2930	2930	0
48	20240402	192200	107269645	2930	2930	2930	2930	0
49	20240402	192100	107269645	2930	2930	2930	2930	0
50	20240402	192000	107269645	2930	2930	2930	2930	0
51	20240402	191900	107269645	2930	2930	2930	2930	0
52	20240402	191800	107269645	2930	2930	2930	2930	0
53	20240402	191700	107269645	2930	2930	2930	2930	0
54	20240402	191600	107269645	2930	2930	2930	2930	0
55	20240402	191500	107269645	2930	2930	2930	2930	0
56	20240402	191400	107269645	2930	2930	2930	2930	0
57	20240402	191300	107269645	2930	2930	2930	2930	0
58	20240402	191200	107269645	2930	2930	2930	2930	0
59	20240402	191100	107269645	2930	2930	2930	2930	0
60	20240402	191000	107269645	2930	2930	2930	2930	0
61	20240402	190900	107269645	2930	2930	2930	2930	0
62	20240402	190800	107269645	2930	2930	2930	2930	826
63	20240402	190700	107269645	2930	2930	2930	2930	0
64	20240402	190600	107269645	2930	2930	2930	2930	0
65	20240402	190500	107269645	2930	2930	2930	2930	0
66	20240402	190400	107269645	2930	2930	2930	2930	0
67	20240402	190300	107269645	2930	2930	2930	2930	0
68	20240402	190200	107269645	2930	2930	2930	2930	0
69	20240402	190100	107269645	2930	2930	2930	2930	0
70	20240402	190000	107269645	2930	2930	2930	2930	0
71	20240402	185900	107269645	2930	2930	2930	2930	0
72	20240402	185800	107269645	2930	2930	2930	2930	0
73	20240402	185700	107269645	2930	2930	2930	2930	0
74	20240402	185600	107269645	2930	2930	2930	2930	0
75	20240402	185500	107269645	2930	2930	2930	2930	0
76	20240402	185400	107269645	2930	2930	2930	2930	0
77	20240402	185300	107269645	2930	2930	2930	2930	0
78	20240402	185200	107269645	2930	2930	2930	2930	0
79	20240402	185100	107269645	2930	2930	2930	2930	0
80	20240402	185000	107269645	2930	2930	2930	2930	0
81	20240402	184900	107269645	2930	2930	2930	2930	0
82	20240402	184800	107269645	2930	2930	2930	2930	0
83	20240402	184700	107269645	2930	2930	2930	2930	0
84	20240402	184600	107269645	2930	2930	2930	2930	0
85	20240402	184500	107269645	2930	2930	2930	2930	0
86	20240402	184400	107269645	2930	2930	2930	2930	0
87	20240402	184300	107269645	2930	2930	2930	2930	0
88	20240402	184200	107269645	2930	2930	2930	2930	0
89	20240402	184100	107269645	2930	2930	2930	2930	0
90	20240402	184000	107269645	2930	2930	2930	2930	0
91	20240402	183900	107269645	2930	2930	2930	2930	0
92	20240402	183800	107269645	2930	2930	2930	2930	826
93	20240402	183700	107269645	2930	2930	2930	2930	0
94	20240402	183600	107269645	2930	2930	2930	2930	0
95	20240402	183500	107269645	2930	2930	2930	2930	0
96	20240402	183400	107269645	2930	2930	2930	2930	0
97	20240402	183300	107269645	2930	2930	2930	2930	0
98	20240402	183200	107269645	2930	2930	2930	2930	0
99	20240402	183100	107269645	2930	2930	2930	2930	0
100	20240402	183000	107269645	2930	2930	2930	2930	0
101	20240402	182900	107269645	2930	2930	2930	2930	0
102	20240402	182800	107269645	2930	2930	2930	2930	0
103	20240402	182700	107269645	2930	2930	2930	2930	0
104	20240402	182600	107269645	2930	2930	2930	2930	0
105	20240402	182500	107269645	2930	2930	2930	2930	0
106	20240402	182400	107269645	2930	2930	2930	2930	0
107	20240402	182300	107269645	2930	2930	2930	2930	0
108	20240402	182200	107269645	2930	2930	2930	2930	0
109	20240402	182100	107269645	2930	2930	2930	2930	0
110	20240402	182000	107269645	2930	2930	2930	2930	0
111	20240402	181900	107269645	2930	2930	2930	2930	0
112	20240402	181800	107269645	2930	2930	2930	2930	0
113	20240402	181700	107269645	2930	2930	2930	2930	0
114	20240402	181600	107269645	2930	2930	2930	2930	0
115	20240402	181500	107269645	2930	2930	2930	2930	0
116	20240402	181400	107269645	2930	2930	2930	2930	0
117	20240402	181300	107269645	2930	2930	2930	2930	0
118	20240402	181200	107269645	2930	2930	2930	2930	0
119	20240402	181100	107269645	2930	2930	2930	2930	0
120	20240402	181000	107269645	2930	2930	2930	2930	0
121	20240402	180900	107269645	2930	2930	2930	2930	0
122	20240402	180800	107269645	2930	2930	2930	2930	826
123	20240402	180700	107269645	2930	2930	2930	2930	0
124	20240402	180600	107269645	2930	2930	2930	2930	0
125	20240402	180500	107269645	2930	2930	2930	2930	0
126	20240402	180400	107269645	2930	2930	2930	2930	0
127	20240402	180300	107269645	2930	2930	2930	2930	0
128	20240402	180200	107269645	2930	2930	2930	2930	0
129	20240402	180100	107269645	2930	2930	2930	2930	0
130	20240402	180000	107269645	2930	2930	2930	2930	0
131	20240402	175900	107269645	2930	2930	2930	2930	0
132	20240402	175800	107269645	2930	2930	2930	2930	0
133	20240402	175700	107269645	2930	2930	2930	2930	0
134	20240402	175600	107269645	2930	2930	2930	2930	0
135	20240402	175500	107269645	2930	2930	2930	2930	0
136	20240402	175400	107269645	2930	2930	2930	2930	0
137	20240402	175300	107269645	2930	2930	2930	2930	0
138	20240402	175200	107269645	2930	2930	2930	2930	0
139	20240402	175100	107269645	2930	2930	2930	2930	0
140	20240402	175000	107269645	2930	2930	2930	2930	0
141	20240402	174900	107269645	2930	2930	2930	2930	0
142	20240402	174800	107269645	2930	2930	2930	2930	0
143	20240402	174700	107269645	2930	2930	2930	2930	0
144	20240402	174600	107269645	2930	2930	2930	2930	0
145	20240402	174500	107269645	2930	2930	2930	2930	0
146	20240402	174400	107269645	2930	2930	2930	2930	0
147	20240402	174300	107269645	2930	2930	2930	2930	0
148	20240402	174200	107269645	2930	2930	2930	2930	0
149	20240402	174100	107269645	2930	2930	2930	2930	0
150	20240402	174000	107269645	2930	2930	2930	2930	0
151	20240402	173900	107269645	2930	2930	2930	2930	0
152	20240402	173800	107269645	2930	2930	2930	2930	826
153	20240402	173700	107269645	2930	2930	2930	2930	0
154	20240402	173600	107269645	2930	2930	2930	2930	0
155	20240402	173500	107269645	2930	2930	2930	2930	0
156	20240402	173400	107269645	2930	2930	2930	2930	0
157	20240402	173300	107269645	2930	2930	2930	2930	0
158	20240402	173200	107269645	2930	2930	2930	2930	0
159	20240402	173100	107269645	2930	2930	2930	2930	0
160	20240402	173000	107269645	2930	2930	2930	2930	0
161	20240402	172900	107269645	2930	2930	2930	2930	0
162	20240402	172800	107269645	2930	2930	2930	2930	0
163	20240402	172700	107269645	2930	2930	2930	2930	0
164	20240402	172600	107269645	2930	2930	2930	2930	0
165	20240402	172500	107269645	2930	2930	2930	2930	0
166	20240402	172400	107269645	2930	2930	2930	2930	0
167	20240402	172300	107269645	2930	2930	2930	2930	0
168	20240402	172200	107269645	2930	2930	2930	2930	0
169	20240402	172100	107269645	2930	2930	2930	2930	0
170	20240402	172000	107269645	2930	2930	2930	2930	0
171	20240402	171900	107269645	2930	2930	2930	2930	0
172	20240402	171800	107269645	2930	2930	2930	2930	0
173	20240402	171700	107269645	2930	2930	2930	2930	0
174	20240402	171600	107269645	2930	2930	2930	2930	0
175	20240402	171500	107269645	2930	2930	2930	2930	0
176	20240402	171400	107269645	2930	2930	2930	2930	0
177	20240402	171300	107269645	2930	2930	2930	2930	0
178	20240402	171200	107269645	2930	2930	2930	2930	0
179	20240402	171100	107269645	2930	2930	2930	2930	0
180	20240402	171000	107269645	2930	2930	2930	2930	0
181	20240402	170900	107269645	2930	2930	2930	2930	0
182	20240402	170800	107269645	2930	2930	2930	2930	826
183	20240402	170700	107269645	2930	2930	2930	2930	0
184	20240402	170600	107269645	2930	2930	2930	2930	0
185	20240402	170500	107269645	2930	2930	2930	2930	0
186	20240402	170400	107269645	2930	2930	2930	2930	0
187	20240402	170300	107269645	2930	2930	2930	2930	0
188	20240402	170200	107269645	2930	2930	2930	2930	0
189	20240402	170100	107269645	2930	2930	2930	2930	0
190	20240402	170000	107269645	2930	2930	2930	2930	0
191	20240402	165900	107269645	2930	2930	2930	2930	0
192	20240402	165800	107269645	2930	2930	2930	2930	0
193	20240402	165700	107269645	2930	2930	2930	2930	0
194	20240402	165600	107269645	2930	2930	2930	2930	0
195	20240402	165500	107269645	2930	2930	2930	2930	0
196	20240402	165400	107269645	2930	2930	2930	2930	0
197	20240402	165300	107269645	2930	2930	2930	2930	0
198	20240402	165200	107269645	2930	2930	2930	2930	0
199	20240402	165100	107269645	2930	2930	2930	2930	0
200	20240402	165000	107269645	2930	2930	2930	2930	0
201	20240402	164900	107269645	2930	2930	2930	2930	0
202	20240402	164800	107269645	2930	2930	2930	2930	0
203	20240402	164700	107269645	2930	2930	2930	2930	0
204	20240402	164600	107269645	2930	2930	2930	2930	0
205	20240402	164500	107269645	2930	2930	2930	2930	0
206	20240402	164400	107269645	2930	2930	2930	2930	0
207	20240402	164300	107269645	2930	2930	2930	2930	0
208	20240402	164200	107269645	2930	2930	2930	2930	0
209	20240402	164100	107269645	2930	2930	2930	2930	0
210	20240402	164000	107269645	2930	2930	2930	2930	0
211	20240402	163900	107269645	2930	2930	2930	2930	0
212	20240402	163800	107269645	2930	2930	2930	2930	826
213	20240402	163700	107269645	2930	2930	2930	2930	0
214	20240402	163600	107269645	2930	2930	2930	2930	0
215	20240402	163500	107269645	2930	2930	2930	2930	0
216	20240402	163400	107269645	2930	2930	2930	2930	0
217	20240402	163300	107269645	2930	2930	2930	2930	0
218	20240402	163200	107269645	2930	2930	2930	2930	0
219	20240402	163100	107269645	2930	2930	2930	2930	0
220	20240402	163000	107269645	2930	2930	2930	2930	0
221	20240402	162900	107269645	2930	2930	2930	2930	0
222	20240402	162800	107269645	2930	2930	2930	2930	0
223	20240402	162700	107269645	2930	2930	2930	2930	0
224	20240402	162600	107269645	2930	2930	2930	2930	0
225	20240402	162500	107269645	2930	2930	2930	2930	0
226	20240402	162400	107269645	2930	2930	2930	2930	0
227	20240402	162300	107269645	2930	2930	2930	2930	0
228	20240402	162200	107269645	2930	2930	2930	2930	0
229	20240402	162100	107269645	2930	2930	2930	2930	0
230	20240402	162000	107269645	2930	2930	2930	2930	0
231	20240402	161900	107269645	2930	2930	2930	2930	0
232	20240402	161800	107269645	2930	2930	2930	2930	0
233	20240402	161700	107269645	2930	2930	2930	2930	0
234	20240402	161600	107269645	2930	2930	2930	2930	0
235	20240402	161500	107269645	2930	2930	2930	2930	0
236	20240402	161400	107269645	2930	2930	2930	2930	0
237	20240402	161300	107269645	2930	2930	2930	2930	0
238	20240402	161200	107269645	2930	2930	2930	2930	0
239	20240402	161100	107269645	2930	2930	2930	2930	0
240	20240402	161000	107269645	2930	2930	2930	2930	0
241	20240402	160900	107269645	2930	2930	2930	2930	0
242	20240402	160800	107269645	2930	2930	2930	2930	826
243	20240402	160700	107269645	2930	2930	2930	2930	0
244	20240402	160600	107269645	2930	2930	2930	2930	0
245	20240402	160500	107269645	2930	2930	2930	2930	0
246	20240402	160400	107269645	2930	2930	2930	2930	0
247	20240402	160300	107269645	2930	2930	2930	2930	0
248	20240402	160200	107269645	2930	2930	2930	2930	0
249	20240402	160100	107269645	2930	2930	2930	2930	0
250	20240402	160000	107269645	2930	2930	2930	2930	0
251	20240402	155900	107269645	2930	2930	2930	2930	0
252	20240402	155800	107269645	2930	2930	2930	2930	0
253	20240402	155700	107269645	2930	2930	2930	2930	0
254	20240402	155600	107269645	2930	2930	2930	2930	0
255	20240402	155500	107269645	2930	2930	2930	2930	0
256	20240402	155400	107269645	2930	2930	2930	2930	0
257	20240402	155300	107269645	2930	2930	2930	2930	0
258	20240402	155200	107269645	2930	2930	2930	2930	0
259	20240402	155100	107269645	2930	2930	2930	2930	0
260	20240402	155000	107269645	2930	2930	2930	2930	0
261	20240402	154900	107269645	2930	2930	2930	2930	0
262	20240402	154800	107269645	2930	2930	2930	2930	0
263	20240402	154700	107269645	2930	2930	2930	2930	0
264	20240402	154600	107269645	2930	2930	2930	2930	0
265	20240402	154500	107269645	2930	2930	2930	2930	0
266	20240402	154400	107269645	2930	2930	2930	2930	0
267	20240402	154300	107269645	2930	2930	2930	2930	0
268	20240402	154200	107269645	2930	2930	2930	2930	0
269	20240402	154100	107269645	2930	2930	2930	2930	0
270	20240402	154000	107269645	2930	2930	2930	2930	0
271	20240402	153900	107269645	2930	2930	2930	2930	0
272	20240402	153800	107269645	2930	2930	2930	2930	826
273	20240402	153700	107269645	2930	2930	2930	2930	0
274	20240402	153600	107269645	2930	2930	2930	2930	0
275	20240402	153500	107269645	2930	2930	2930	2930	0
276	20240402	153400	107269645	2930	2930	2930	2930	0
277	20240402	153300	107269645	2930	2930	2930	2930	0
278	20240402	153200	107269645	2930	2930	2930	2930	0
279	20240402	153100	107269645	2930	2930	2930	2930	0
280	20240402	153000	107269645	2930	2930	2930	2930	826
281	20240402	152900	104849465	2925	2925	2925	2925	0
282	20240402	152800	104849465	2925	2925	2925	2925	0
283	20240402	152700	104849465	2925	2925	2925	2925	0
284	20240402	152600	104849465	2925	2925	2925	2925	0
285	20240402	152500	104849465	2925	2925	2925	2925	0
286	20240402	152400	104849465	2925	2925	2925	2925	0
287	20240402	152300	104849465	2925	2925	2925	2925	0
288	20240402	152200	104849465	2925	2925	2925	2925	0
289	20240402	152100	104849465	2925	2925	2925	2925	0
290	20240402	152000	104849465	2925	2925	2925	2925	0
291	20240402	151900	104849465	2925	2925	2925	2925	0
292	20240402	151800	104849465	2925	2925	2925	2925	0
293	20240402	151700	104849465	2925	2925	2925	2925	0
294	20240402	151600	104849465	2925	2925	2925	2925	57
295	20240402	151500	104682740	2950	2950	2950	2950	1
296	20240402	151400	104679790	2925	2925	2925	2925	0
297	20240402	151300	104679790	2925	2925	2925	2925	0
298	20240402	151200	104679790	2925	2925	2925	2925	0
299	20240402	151100	104679790	2925	2925	2925	2925	0
300	20240402	151000	104679790	2925	2925	2925	2920	240
301	20240402	150900	103978555	2935	2935	2935	2935	0
302	20240402	150800	103978555	2935	2935	2935	2935	0
303	20240402	150700	103978555	2935	2935	2935	2935	0
304	20240402	150600	103978555	2935	2935	2935	2935	0
305	20240402	150500	103978555	2935	2940	2940	2930	5516
306	20240402	150400	87799085	2960	2960	2960	2960	0
307	20240402	150300	87799085	2960	2960	2960	2960	0
308	20240402	150200	87799085	2960	2960	2960	2960	0
309	20240402	150100	87799085	2960	2960	2960	2960	0
310	20240402	150000	87799085	2960	2960	2960	2960	0
311	20240402	145900	87799085	2960	2960	2960	2960	0
312	20240402	145800	87799085	2960	2960	2960	2960	0
313	20240402	145700	87799085	2960	2960	2960	2960	0
314	20240402	145600	87799085	2960	2960	2960	2960	0
315	20240402	145500	87799085	2960	2960	2960	2960	0
316	20240402	145400	87799085	2960	2960	2960	2960	0
317	20240402	145300	87799085	2960	2960	2960	2960	0
318	20240402	145200	87799085	2960	2945	2960	2945	1000
319	20240402	145100	84849030	2945	2945	2945	2945	0
320	20240402	145000	84849030	2945	2945	2945	2945	0
321	20240402	144900	84849030	2945	2945	2945	2945	0
322	20240402	144800	84849030	2945	2945	2945	2945	0
323	20240402	144700	84849030	2945	2945	2945	2945	0
324	20240402	144600	84849030	2945	2945	2945	2945	0
325	20240402	144500	84849030	2945	2945	2945	2945	0
326	20240402	144400	84849030	2945	2945	2945	2945	0
327	20240402	144300	84849030	2945	2945	2945	2945	0
328	20240402	144200	84849030	2945	2945	2945	2945	0
329	20240402	144100	84849030	2945	2945	2945	2945	0
330	20240402	144000	84849030	2945	2945	2945	2945	12
331	20240402	143900	84813690	2945	2945	2945	2945	0
332	20240402	143800	84813690	2945	2945	2945	2945	0
333	20240402	143700	84813690	2945	2945	2945	2945	0
334	20240402	143600	84813690	2945	2945	2945	2945	0
335	20240402	143500	84813690	2945	2945	2945	2945	0
336	20240402	143400	84813690	2945	2945	2945	2945	0
337	20240402	143300	84813690	2945	2945	2945	2945	10
338	20240402	143200	84784240	2945	2945	2945	2945	0
339	20240402	143100	84784240	2945	2945	2945	2945	0
340	20240402	143000	84784240	2945	2945	2945	2945	0
341	20240402	142900	84784240	2945	2945	2945	2945	0
342	20240402	142800	84784240	2945	2945	2945	2945	0
343	20240402	142700	84784240	2945	2945	2945	2945	0
344	20240402	142600	84784240	2945	2945	2945	2945	0
345	20240402	142500	84784240	2945	2945	2945	2945	4
346	20240402	142400	84772460	2945	2945	2945	2945	0
347	20240402	142300	84772460	2945	2945	2945	2945	22
348	20240402	142200	84707670	2945	2945	2945	2945	0
349	20240402	142100	84707670	2945	2945	2945	2945	0
350	20240402	142000	84707670	2945	2945	2945	2945	0
351	20240402	141900	84707670	2945	2945	2945	2945	0
352	20240402	141800	84707670	2945	2945	2945	2945	2
353	20240402	141700	84701780	2945	2945	2945	2945	0
354	20240402	141600	84701780	2945	2945	2945	2945	0
355	20240402	141500	84701780	2945	2945	2945	2945	0
356	20240402	141400	84701780	2945	2945	2945	2945	0
357	20240402	141300	84701780	2945	2945	2945	2945	0
358	20240402	141200	84701780	2945	2945	2945	2945	0
359	20240402	141100	84701780	2945	2945	2945	2945	0
360	20240402	141000	84701780	2945	2945	2945	2945	0
361	20240402	140900	84701780	2945	2945	2945	2945	0
362	20240402	140800	84701780	2945	2945	2945	2945	1
363	20240402	140700	84698835	2945	2945	2945	2945	10
364	20240402	140600	84669385	2940	2940	2940	2940	0
365	20240402	140500	84669385	2940	2940	2940	2940	0
366	20240402	140400	84669385	2940	2940	2940	2940	0
367	20240402	140300	84669385	2940	2940	2940	2940	1468
368	20240402	140200	80353465	2940	2940	2940	2940	0
369	20240402	140100	80353465	2940	2940	2940	2940	0
370	20240402	140000	80353465	2940	2940	2940	2940	0
371	20240402	135900	80353465	2940	2940	2940	2940	0
372	20240402	135800	80353465	2940	2940	2940	2940	47
373	20240402	135700	80215285	2940	2940	2940	2940	15
374	20240402	135600	80171185	2940	2940	2940	2940	7
375	20240402	135500	80150605	2935	2935	2935	2935	0
376	20240402	135400	80150605	2935	2935	2935	2935	0
377	20240402	135300	80150605	2935	2935	2935	2935	0
378	20240402	135200	80150605	2935	2935	2935	2935	0
379	20240402	135100	80150605	2935	2935	2935	2935	0
380	20240402	135000	80150605	2935	2935	2935	2935	408
381	20240402	134900	78953125	2935	2935	2935	2935	0
382	20240402	134800	78953125	2935	2935	2935	2935	50
383	20240402	134700	78806375	2940	2940	2940	2940	0
384	20240402	134600	78806375	2940	2940	2940	2940	0
385	20240402	134500	78806375	2940	2940	2940	2940	0
386	20240402	134400	78806375	2940	2940	2940	2940	1
387	20240402	134300	78803435	2940	2940	2940	2940	0
388	20240402	134200	78803435	2940	2940	2940	2940	0
389	20240402	134100	78803435	2940	2940	2940	2940	0
390	20240402	134000	78803435	2940	2940	2940	2940	0
391	20240402	133900	78803435	2940	2940	2940	2940	0
392	20240402	133800	78803435	2940	2940	2940	2940	0
393	20240402	133700	78803435	2940	2940	2940	2940	0
394	20240402	133600	78803435	2940	2940	2940	2940	0
395	20240402	133500	78803435	2940	2940	2940	2940	0
396	20240402	133400	78803435	2940	2940	2940	2940	0
397	20240402	133300	78803435	2940	2940	2940	2940	0
398	20240402	133200	78803435	2940	2940	2940	2940	264
399	20240402	133100	78027275	2940	2940	2940	2940	0
400	20240402	133000	78027275	2940	2940	2940	2940	0
401	20240402	132900	78027275	2940	2945	2945	2940	1000
402	20240402	132800	75085360	2950	2950	2950	2950	11
403	20240402	132700	75052910	2950	2950	2950	2950	0
404	20240402	132600	75052910	2950	2950	2950	2950	0
405	20240402	132500	75052910	2950	2950	2950	2950	0
406	20240402	132400	75052910	2950	2950	2950	2950	2
407	20240402	132300	75047010	2950	2950	2950	2950	1
408	20240402	132200	75044060	2950	2950	2950	2950	0
409	20240402	132100	75044060	2950	2950	2950	2950	0
410	20240402	132000	75044060	2950	2950	2950	2950	0
411	20240402	131900	75044060	2950	2950	2950	2950	0
412	20240402	131800	75044060	2950	2950	2950	2950	0
413	20240402	131700	75044060	2950	2950	2950	2950	20
414	20240402	131600	74985060	2950	2950	2950	2950	0
415	20240402	131500	74985060	2950	2950	2950	2950	3
416	20240402	131400	74976210	2945	2945	2945	2945	229
417	20240402	131300	74301805	2945	2945	2945	2945	0
418	20240402	131200	74301805	2945	2945	2945	2945	0
419	20240402	131100	74301805	2945	2945	2945	2945	0
420	20240402	131000	74301805	2945	2945	2945	2945	10
421	20240402	130900	74272355	2945	2945	2945	2945	0
422	20240402	130800	74272355	2945	2945	2945	2945	0
423	20240402	130700	74272355	2945	2945	2945	2945	0
424	20240402	130600	74272355	2945	2945	2945	2945	1
425	20240402	130500	74269410	2945	2945	2945	2945	0
426	20240402	130400	74269410	2945	2945	2945	2945	0
427	20240402	130300	74269410	2945	2945	2945	2945	0
428	20240402	130200	74269410	2945	2945	2945	2945	0
429	20240402	130100	74269410	2945	2945	2945	2945	0
430	20240402	130000	74269410	2945	2945	2945	2945	0
431	20240402	125900	74269410	2945	2945	2945	2945	0
432	20240402	125800	74269410	2945	2945	2945	2945	2782
433	20240402	125700	66076420	2950	2950	2950	2950	0
434	20240402	125600	66076420	2950	2950	2950	2950	0
435	20240402	125500	66076420	2950	2950	2950	2950	0
436	20240402	125400	66076420	2950	2950	2950	2950	0
437	20240402	125300	66076420	2950	2950	2950	2950	0
438	20240402	125200	66076420	2950	2950	2950	2950	1
439	20240402	125100	66073470	2945	2945	2945	2945	0
440	20240402	125000	66073470	2945	2945	2945	2945	0
441	20240402	124900	66073470	2945	2945	2945	2945	27
442	20240402	124800	65993955	2945	2955	2955	2945	1461
443	20240402	124700	61685910	2960	2960	2960	2960	596
444	20240402	124600	59921750	2960	2965	2965	2960	2228
445	20240402	124500	53316275	2975	2975	2975	2975	0
446	20240402	124400	53316275	2975	2975	2975	2975	0
447	20240402	124300	53316275	2975	2975	2975	2975	0
448	20240402	124200	53316275	2975	2975	2975	2975	0
449	20240402	124100	53316275	2975	2975	2975	2975	1
450	20240402	124000	53313300	2965	2965	2965	2965	0
451	20240402	123900	53313300	2965	2965	2965	2965	0
452	20240402	123800	53313300	2965	2965	2965	2965	0
453	20240402	123700	53313300	2965	2965	2965	2965	0
454	20240402	123600	53313300	2965	2965	2965	2965	0
455	20240402	123500	53313300	2965	2965	2965	2965	0
456	20240402	123400	53313300	2965	2965	2965	2965	0
457	20240402	123300	53313300	2965	2970	2970	2965	10
458	20240402	123200	53283635	2970	2970	2970	2970	0
459	20240402	123100	53283635	2970	2970	2970	2970	0
460	20240402	123000	53283635	2970	2970	2970	2970	0
461	20240402	122900	53283635	2970	2970	2970	2970	0
462	20240402	122800	53283635	2970	2970	2970	2970	0
463	20240402	122700	53283635	2970	2970	2970	2970	0
464	20240402	122600	53283635	2970	2970	2970	2970	0
465	20240402	122500	53283635	2970	2970	2970	2970	0
466	20240402	122400	53283635	2970	2970	2970	2970	0
467	20240402	122300	53283635	2970	2970	2970	2970	0
468	20240402	122200	53283635	2970	2970	2970	2970	0
469	20240402	122100	53283635	2970	2970	2970	2970	0
470	20240402	122000	53283635	2970	2970	2970	2970	0
471	20240402	121900	53283635	2970	2970	2970	2970	0
472	20240402	121800	53283635	2970	2970	2970	2970	0
473	20240402	121700	53283635	2970	2970	2970	2970	0
474	20240402	121600	53283635	2970	2970	2970	2970	0
475	20240402	121500	53283635	2970	2970	2970	2970	0
476	20240402	121400	53283635	2970	2970	2970	2970	0
477	20240402	121300	53283635	2970	2970	2970	2970	0
478	20240402	121200	53283635	2970	2970	2970	2970	0
479	20240402	121100	53283635	2970	2970	2970	2970	0
480	20240402	121000	53283635	2970	2970	2970	2970	0
481	20240402	120900	53283635	2970	2970	2970	2970	0
482	20240402	120800	53283635	2970	2970	2970	2970	0
483	20240402	120700	53283635	2970	2970	2970	2970	0
484	20240402	120600	53283635	2970	2970	2970	2970	0
485	20240402	120500	53283635	2970	2970	2970	2970	0
486	20240402	120400	53283635	2970	2970	2970	2970	0
487	20240402	120300	53283635	2970	2970	2970	2970	0
488	20240402	120200	53283635	2970	2970	2970	2970	0
489	20240402	120100	53283635	2970	2970	2970	2970	0
490	20240402	120000	53283635	2970	2970	2970	2970	0
491	20240402	115900	53283635	2970	2970	2970	2970	0
492	20240402	115800	53283635	2970	2970	2970	2970	0
493	20240402	115700	53283635	2970	2970	2970	2970	0
494	20240402	115600	53283635	2970	2970	2970	2970	0
495	20240402	115500	53283635	2970	2970	2970	2970	0
496	20240402	115400	53283635	2970	2970	2970	2970	0
497	20240402	115300	53283635	2970	2970	2970	2970	50
498	20240402	115200	53135135	2970	2970	2970	2970	0
499	20240402	115100	53135135	2970	2970	2970	2970	0
500	20240402	115000	53135135	2970	2970	2970	2970	0
501	20240402	114900	53135135	2970	2970	2970	2970	0
502	20240402	114800	53135135	2970	2970	2970	2970	0
503	20240402	114700	53135135	2970	2970	2970	2970	0
504	20240402	114600	53135135	2970	2970	2970	2970	0
505	20240402	114500	53135135	2970	2970	2970	2970	0
506	20240402	114400	53135135	2970	2970	2970	2970	0
507	20240402	114300	53135135	2970	2970	2970	2970	0
508	20240402	114200	53135135	2970	2970	2970	2970	0
509	20240402	114100	53135135	2970	2970	2970	2970	0
510	20240402	114000	53135135	2970	2970	2970	2970	0
511	20240402	113900	53135135	2970	2970	2970	2970	0
512	20240402	113800	53135135	2970	2970	2970	2970	0
513	20240402	113700	53135135	2970	2970	2970	2970	0
514	20240402	113600	53135135	2970	2970	2970	2970	0
515	20240402	113500	53135135	2970	2970	2970	2970	0
516	20240402	113400	53135135	2970	2970	2970	2970	0
517	20240402	113300	53135135	2970	2970	2970	2970	0
518	20240402	113200	53135135	2970	2970	2970	2970	0
519	20240402	113100	53135135	2970	2970	2970	2970	0
520	20240402	113000	53135135	2970	2970	2970	2970	0
521	20240402	112900	53135135	2970	2970	2970	2970	0
522	20240402	112800	53135135	2970	2970	2970	2970	0
523	20240402	112700	53135135	2970	2970	2970	2970	0
524	20240402	112600	53135135	2970	2970	2970	2970	0
525	20240402	112500	53135135	2970	2970	2970	2970	1
526	20240402	112400	53132165	2950	2950	2950	2950	0
527	20240402	112300	53132165	2950	2950	2950	2950	0
528	20240402	112200	53132165	2950	2950	2950	2950	0
529	20240402	112100	53132165	2950	2950	2950	2950	0
530	20240402	112000	53132165	2950	2950	2950	2950	0
531	20240402	111900	53132165	2950	2950	2950	2950	0
532	20240402	111800	53132165	2950	2950	2950	2950	0
533	20240402	111700	53132165	2950	2950	2950	2950	0
534	20240402	111600	53132165	2950	2950	2950	2950	0
535	20240402	111500	53132165	2950	2950	2950	2950	0
536	20240402	111400	53132165	2950	2950	2950	2950	0
537	20240402	111300	53132165	2950	2950	2950	2950	0
538	20240402	111200	53132165	2950	2950	2950	2950	0
539	20240402	111100	53132165	2950	2950	2950	2950	0
540	20240402	111000	53132165	2950	2950	2950	2950	0
541	20240402	110900	53132165	2950	2950	2950	2950	0
542	20240402	110800	53132165	2950	2950	2950	2950	0
543	20240402	110700	53132165	2950	2950	2950	2950	0
544	20240402	110600	53132165	2950	2950	2950	2950	0
545	20240402	110500	53132165	2950	2950	2950	2950	0
546	20240402	110400	53132165	2950	2950	2950	2950	0
547	20240402	110300	53132165	2950	2950	2950	2950	0
548	20240402	110200	53132165	2950	2950	2950	2950	0
549	20240402	110100	53132165	2950	2950	2950	2950	0
550	20240402	110000	53132165	2950	2950	2950	2950	0
551	20240402	105900	53132165	2950	2950	2950	2950	0
552	20240402	105800	53132165	2950	2950	2950	2950	0
553	20240402	105700	53132165	2950	2950	2950	2950	0
554	20240402	105600	53132165	2950	2950	2950	2950	0
555	20240402	105500	53132165	2950	2950	2950	2950	0
556	20240402	105400	53132165	2950	2950	2950	2950	0
557	20240402	105300	53132165	2950	2950	2950	2950	0
558	20240402	105200	53132165	2950	2950	2950	2950	0
559	20240402	105100	53132165	2950	2950	2950	2950	0
560	20240402	105000	53132165	2950	2950	2950	2950	0
561	20240402	104900	53132165	2950	2950	2950	2950	0
562	20240402	104800	53132165	2950	2960	2960	2950	1024
563	20240402	104700	50106875	2975	2975	2975	2975	0
564	20240402	104600	50106875	2975	2975	2975	2975	0
565	20240402	104500	50106875	2975	2975	2975	2975	0
566	20240402	104400	50106875	2975	2975	2975	2975	0
567	20240402	104300	50106875	2975	2975	2975	2975	0
568	20240402	104200	50106875	2975	2975	2975	2975	0
569	20240402	104100	50106875	2975	2975	2975	2975	0
570	20240402	104000	50106875	2975	2975	2975	2975	0
571	20240402	103900	50106875	2975	2975	2975	2975	0
572	20240402	103800	50106875	2975	2975	2975	2975	0
573	20240402	103700	50106875	2975	2975	2975	2975	0
574	20240402	103600	50106875	2975	2975	2975	2975	0
575	20240402	103500	50106875	2975	2975	2975	2975	0
576	20240402	103400	50106875	2975	2975	2975	2975	0
577	20240402	103300	50106875	2975	2975	2975	2975	0
578	20240402	103200	50106875	2975	2975	2975	2975	0
579	20240402	103100	50106875	2975	2975	2975	2975	0
580	20240402	103000	50106875	2975	2975	2975	2975	0
581	20240402	102900	50106875	2975	2975	2975	2975	0
582	20240402	102800	50106875	2975	2975	2975	2975	0
583	20240402	102700	50106875	2975	2975	2975	2975	0
584	20240402	102600	50106875	2975	2975	2975	2975	610
585	20240402	102500	48292125	2975	2970	2975	2970	484
586	20240402	102400	46852445	2970	2970	2970	2970	0
587	20240402	102300	46852445	2970	2970	2970	2970	0
588	20240402	102200	46852445	2970	2970	2970	2970	0
589	20240402	102100	46852445	2970	2970	2970	2970	0
590	20240402	102000	46852445	2970	2970	2970	2970	0
591	20240402	101900	46852445	2970	2970	2970	2970	0
592	20240402	101800	46852445	2970	2970	2970	2970	0
593	20240402	101700	46852445	2970	2970	2970	2970	500
594	20240402	101600	45367445	2970	2970	2970	2970	0
595	20240402	101500	45367445	2970	2970	2970	2970	0
596	20240402	101400	45367445	2970	2970	2970	2970	69
597	20240402	101300	45162515	2955	2955	2955	2955	0
598	20240402	101200	45162515	2955	2955	2955	2955	0
599	20240402	101100	45162515	2955	2955	2955	2955	0
600	20240402	101000	45162515	2955	2955	2955	2955	44
601	20240402	100900	45032495	2955	2955	2955	2955	0
602	20240402	100800	45032495	2955	2955	2955	2955	0
603	20240402	100700	45032495	2955	2955	2955	2955	0
604	20240402	100600	45032495	2955	2955	2955	2955	0
605	20240402	100500	45032495	2955	2955	2955	2955	0
606	20240402	100400	45032495	2955	2955	2955	2955	0
607	20240402	100300	45032495	2955	2955	2955	2955	0
608	20240402	100200	45032495	2955	2955	2955	2955	0
609	20240402	100100	45032495	2955	2955	2955	2955	1
610	20240402	100000	45029540	2955	2955	2955	2955	0
611	20240402	095900	45029540	2955	2955	2955	2955	0
612	20240402	095800	45029540	2955	2955	2955	2955	0
613	20240402	095700	45029540	2955	2955	2955	2955	0
614	20240402	095600	45029540	2955	2955	2955	2955	0
615	20240402	095500	45029540	2955	2955	2955	2955	1
616	20240402	095400	45026585	2945	2945	2945	2945	0
617	20240402	095300	45026585	2945	2945	2945	2945	0
618	20240402	095200	45026585	2945	2945	2945	2945	0
619	20240402	095100	45026585	2945	2945	2945	2945	0
620	20240402	095000	45026585	2945	2945	2945	2945	40
621	20240402	094900	44908785	2945	2945	2945	2945	0
622	20240402	094800	44908785	2945	2945	2945	2945	0
623	20240402	094700	44908785	2945	2945	2945	2945	0
624	20240402	094600	44908785	2945	2945	2945	2945	9
625	20240402	094500	44882280	2945	2950	2950	2945	653
626	20240402	094400	42959085	2950	2950	2950	2950	37
627	20240402	094300	42849935	2950	2950	2950	2950	10
628	20240402	094200	42820435	2960	2955	2960	2955	100
629	20240402	094100	42524655	2950	2960	2960	2950	153
630	20240402	094000	42072980	2985	2985	2985	2985	0
631	20240402	093900	42072980	2985	2985	2985	2985	0
632	20240402	093800	42072980	2985	2970	2985	2970	78
633	20240402	093700	41840710	2975	2975	2975	2975	4
634	20240402	093600	41828810	2975	2975	2975	2975	0
635	20240402	093500	41828810	2975	2975	2975	2975	0
636	20240402	093400	41828810	2975	2975	2975	2975	0
637	20240402	093300	41828810	2975	2975	2975	2975	0
638	20240402	093200	41828810	2975	2975	2975	2975	0
639	20240402	093100	41828810	2975	2975	2975	2975	0
640	20240402	093000	41828810	2975	2975	2975	2975	0
641	20240402	092900	41828810	2975	2955	2975	2950	90
642	20240402	092800	41563060	2985	2985	2985	2985	1
643	20240402	092700	41560075	2985	2985	2985	2985	0
644	20240402	092600	41560075	2985	2980	2990	2980	19
645	20240402	092500	41503335	2980	2975	2985	2975	78
646	20240402	092400	41271140	2975	2975	2975	2975	0
647	20240402	092300	41271140	2975	2975	2975	2975	0
648	20240402	092200	41271140	2975	2975	2975	2975	55
649	20240402	092100	41107515	2980	2935	2980	2935	1178
650	20240402	092000	37620255	2935	2935	2935	2935	2234
651	20240402	091900	31063465	2825	2825	2825	2825	0
652	20240402	091800	31063465	2825	2985	2985	2825	6001
653	20240402	091700	13588195	2985	2985	2985	2985	0
654	20240402	091600	13588195	2985	2985	2985	2985	200
655	20240402	091500	12991195	2985	2990	2990	2985	3
656	20240402	091400	12982235	2900	3010	3010	2900	3723
657	20240402	091300	2044855	3025	3025	3025	3025	0
658	20240402	091200	2044855	3025	3025	3025	3025	0
659	20240402	091100	2044855	3025	3025	3025	3025	0
660	20240402	091000	2044855	3025	3025	3025	3025	0
661	20240402	090900	2044855	3025	3025	3025	3025	27
662	20240402	090800	1963180	3010	3010	3010	3010	0
663	20240402	090700	1963180	3010	3010	3010	3010	0
664	20240402	090600	1963180	3010	3015	3015	3010	273
665	20240402	090500	1140335	3020	3020	3020	3020	0
666	20240402	090400	1140335	3020	3020	3020	3020	0
667	20240402	090300	1140335	3020	3020	3025	3015	21
668	20240402	090200	1076900	3025	3025	3025	3025	0
669	20240402	090100	1076900	3025	3025	3025	3025	52
670	20240402	090000	919600	3025	3025	3025	3025	304