KissMeData/217500/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201600	173103860	2930	2930	2930	2930	3130
3	20240405	201500	173103860	2930	2930	2930	2930	0
4	20240405	201400	173103860	2930	2930	2930	2930	0
5	20240405	201300	173103860	2930	2930	2930	2930	0
6	20240405	201200	173103860	2930	2930	2930	2930	0
7	20240405	201100	173103860	2930	2930	2930	2930	0
8	20240405	201000	173103860	2930	2930	2930	2930	0
9	20240405	200900	173103860	2930	2930	2930	2930	0
10	20240405	200800	173103860	2930	2930	2930	2930	0
11	20240405	200700	173103860	2930	2930	2930	2930	0
12	20240405	200600	173103860	2930	2930	2930	2930	0
13	20240405	200500	173103860	2930	2930	2930	2930	0
14	20240405	200400	173103860	2930	2930	2930	2930	0
15	20240405	200300	173103860	2930	2930	2930	2930	0
16	20240405	200200	173103860	2930	2930	2930	2930	0
17	20240405	200100	173103860	2930	2930	2930	2930	0
18	20240405	200000	173103860	2930	2930	2930	2930	0
19	20240405	195900	173103860	2930	2930	2930	2930	0
20	20240405	195800	173103860	2930	2930	2930	2930	0
21	20240405	195700	173103860	2930	2930	2930	2930	0
22	20240405	195600	173103860	2930	2930	2930	2930	0
23	20240405	195500	173103860	2930	2930	2930	2930	0
24	20240405	195400	173103860	2930	2930	2930	2930	0
25	20240405	195300	173103860	2930	2930	2930	2930	0
26	20240405	195200	173103860	2930	2930	2930	2930	0
27	20240405	195100	173103860	2930	2930	2930	2930	0
28	20240405	195000	173103860	2930	2930	2930	2930	0
29	20240405	194900	173103860	2930	2930	2930	2930	0
30	20240405	194800	173103860	2930	2930	2930	2930	0
31	20240405	194700	173103860	2930	2930	2930	2930	0
32	20240405	194600	173103860	2930	2930	2930	2930	3130
33	20240405	194500	173103860	2930	2930	2930	2930	0
34	20240405	194400	173103860	2930	2930	2930	2930	0
35	20240405	194300	173103860	2930	2930	2930	2930	0
36	20240405	194200	173103860	2930	2930	2930	2930	0
37	20240405	194100	173103860	2930	2930	2930	2930	0
38	20240405	194000	173103860	2930	2930	2930	2930	0
39	20240405	193900	173103860	2930	2930	2930	2930	0
40	20240405	193800	173103860	2930	2930	2930	2930	0
41	20240405	193700	173103860	2930	2930	2930	2930	0
42	20240405	193600	173103860	2930	2930	2930	2930	0
43	20240405	193500	173103860	2930	2930	2930	2930	0
44	20240405	193400	173103860	2930	2930	2930	2930	0
45	20240405	193300	173103860	2930	2930	2930	2930	0
46	20240405	193200	173103860	2930	2930	2930	2930	0
47	20240405	193100	173103860	2930	2930	2930	2930	0
48	20240405	193000	173103860	2930	2930	2930	2930	0
49	20240405	192900	173103860	2930	2930	2930	2930	0
50	20240405	192800	173103860	2930	2930	2930	2930	0
51	20240405	192700	173103860	2930	2930	2930	2930	0
52	20240405	192600	173103860	2930	2930	2930	2930	0
53	20240405	192500	173103860	2930	2930	2930	2930	0
54	20240405	192400	173103860	2930	2930	2930	2930	0
55	20240405	192300	173103860	2930	2930	2930	2930	0
56	20240405	192200	173103860	2930	2930	2930	2930	0
57	20240405	192100	173103860	2930	2930	2930	2930	0
58	20240405	192000	173103860	2930	2930	2930	2930	0
59	20240405	191900	173103860	2930	2930	2930	2930	0
60	20240405	191800	173103860	2930	2930	2930	2930	0
61	20240405	191700	173103860	2930	2930	2930	2930	0
62	20240405	191600	173103860	2930	2930	2930	2930	3130
63	20240405	191500	173103860	2930	2930	2930	2930	0
64	20240405	191400	173103860	2930	2930	2930	2930	0
65	20240405	191300	173103860	2930	2930	2930	2930	0
66	20240405	191200	173103860	2930	2930	2930	2930	0
67	20240405	191100	173103860	2930	2930	2930	2930	0
68	20240405	191000	173103860	2930	2930	2930	2930	0
69	20240405	190900	173103860	2930	2930	2930	2930	0
70	20240405	190800	173103860	2930	2930	2930	2930	0
71	20240405	190700	173103860	2930	2930	2930	2930	0
72	20240405	190600	173103860	2930	2930	2930	2930	0
73	20240405	190500	173103860	2930	2930	2930	2930	0
74	20240405	190400	173103860	2930	2930	2930	2930	0
75	20240405	190300	173103860	2930	2930	2930	2930	0
76	20240405	190200	173103860	2930	2930	2930	2930	0
77	20240405	190100	173103860	2930	2930	2930	2930	0
78	20240405	190000	173103860	2930	2930	2930	2930	0
79	20240405	185900	173103860	2930	2930	2930	2930	0
80	20240405	185800	173103860	2930	2930	2930	2930	0
81	20240405	185700	173103860	2930	2930	2930	2930	0
82	20240405	185600	173103860	2930	2930	2930	2930	0
83	20240405	185500	173103860	2930	2930	2930	2930	0
84	20240405	185400	173103860	2930	2930	2930	2930	0
85	20240405	185300	173103860	2930	2930	2930	2930	0
86	20240405	185200	173103860	2930	2930	2930	2930	0
87	20240405	185100	173103860	2930	2930	2930	2930	0
88	20240405	185000	173103860	2930	2930	2930	2930	0
89	20240405	184900	173103860	2930	2930	2930	2930	0
90	20240405	184800	173103860	2930	2930	2930	2930	0
91	20240405	184700	173103860	2930	2930	2930	2930	0
92	20240405	184600	173103860	2930	2930	2930	2930	3130
93	20240405	184500	173103860	2930	2930	2930	2930	0
94	20240405	184400	173103860	2930	2930	2930	2930	0
95	20240405	184300	173103860	2930	2930	2930	2930	0
96	20240405	184200	173103860	2930	2930	2930	2930	0
97	20240405	184100	173103860	2930	2930	2930	2930	0
98	20240405	184000	173103860	2930	2930	2930	2930	0
99	20240405	183900	173103860	2930	2930	2930	2930	0
100	20240405	183800	173103860	2930	2930	2930	2930	0
101	20240405	183700	173103860	2930	2930	2930	2930	0
102	20240405	183600	173103860	2930	2930	2930	2930	0
103	20240405	183500	173103860	2930	2930	2930	2930	0
104	20240405	183400	173103860	2930	2930	2930	2930	0
105	20240405	183300	173103860	2930	2930	2930	2930	0
106	20240405	183200	173103860	2930	2930	2930	2930	0
107	20240405	183100	173103860	2930	2930	2930	2930	0
108	20240405	183000	173103860	2930	2930	2930	2930	0
109	20240405	182900	173103860	2930	2930	2930	2930	0
110	20240405	182800	173103860	2930	2930	2930	2930	0
111	20240405	182700	173103860	2930	2930	2930	2930	0
112	20240405	182600	173103860	2930	2930	2930	2930	0
113	20240405	182500	173103860	2930	2930	2930	2930	0
114	20240405	182400	173103860	2930	2930	2930	2930	0
115	20240405	182300	173103860	2930	2930	2930	2930	0
116	20240405	182200	173103860	2930	2930	2930	2930	0
117	20240405	182100	173103860	2930	2930	2930	2930	0
118	20240405	182000	173103860	2930	2930	2930	2930	0
119	20240405	181900	173103860	2930	2930	2930	2930	0
120	20240405	181800	173103860	2930	2930	2930	2930	0
121	20240405	181700	173103860	2930	2930	2930	2930	0
122	20240405	181600	173103860	2930	2930	2930	2930	3130
123	20240405	181500	173103860	2930	2930	2930	2930	0
124	20240405	181400	173103860	2930	2930	2930	2930	0
125	20240405	181300	173103860	2930	2930	2930	2930	0
126	20240405	181200	173103860	2930	2930	2930	2930	0
127	20240405	181100	173103860	2930	2930	2930	2930	0
128	20240405	181000	173103860	2930	2930	2930	2930	0
129	20240405	180900	173103860	2930	2930	2930	2930	0
130	20240405	180800	173103860	2930	2930	2930	2930	0
131	20240405	180700	173103860	2930	2930	2930	2930	0
132	20240405	180600	173103860	2930	2930	2930	2930	0
133	20240405	180500	173103860	2930	2930	2930	2930	0
134	20240405	180400	173103860	2930	2930	2930	2930	0
135	20240405	180300	173103860	2930	2930	2930	2930	0
136	20240405	180200	173103860	2930	2930	2930	2930	0
137	20240405	180100	173103860	2930	2930	2930	2930	0
138	20240405	180000	173103860	2930	2930	2930	2930	0
139	20240405	175900	173103860	2930	2930	2930	2930	0
140	20240405	175800	173103860	2930	2930	2930	2930	0
141	20240405	175700	173103860	2930	2930	2930	2930	0
142	20240405	175600	173103860	2930	2930	2930	2930	0
143	20240405	175500	173103860	2930	2930	2930	2930	0
144	20240405	175400	173103860	2930	2930	2930	2930	0
145	20240405	175300	173103860	2930	2930	2930	2930	0
146	20240405	175200	173103860	2930	2930	2930	2930	0
147	20240405	175100	173103860	2930	2930	2930	2930	0
148	20240405	175000	173103860	2930	2930	2930	2930	0
149	20240405	174900	173103860	2930	2930	2930	2930	0
150	20240405	174800	173103860	2930	2930	2930	2930	0
151	20240405	174700	173103860	2930	2930	2930	2930	0
152	20240405	174600	173103860	2930	2930	2930	2930	3130
153	20240405	174500	173103860	2930	2930	2930	2930	0
154	20240405	174400	173103860	2930	2930	2930	2930	0
155	20240405	174300	173103860	2930	2930	2930	2930	0
156	20240405	174200	173103860	2930	2930	2930	2930	0
157	20240405	174100	173103860	2930	2930	2930	2930	0
158	20240405	174000	173103860	2930	2930	2930	2930	0
159	20240405	173900	173103860	2930	2930	2930	2930	0
160	20240405	173800	173103860	2930	2930	2930	2930	0
161	20240405	173700	173103860	2930	2930	2930	2930	0
162	20240405	173600	173103860	2930	2930	2930	2930	0
163	20240405	173500	173103860	2930	2930	2930	2930	0
164	20240405	173400	173103860	2930	2930	2930	2930	0
165	20240405	173300	173103860	2930	2930	2930	2930	0
166	20240405	173200	173103860	2930	2930	2930	2930	0
167	20240405	173100	173103860	2930	2930	2930	2930	0
168	20240405	173000	173103860	2930	2930	2930	2930	0
169	20240405	172900	173103860	2930	2930	2930	2930	0
170	20240405	172800	173103860	2930	2930	2930	2930	0
171	20240405	172700	173103860	2930	2930	2930	2930	0
172	20240405	172600	173103860	2930	2930	2930	2930	0
173	20240405	172500	173103860	2930	2930	2930	2930	0
174	20240405	172400	173103860	2930	2930	2930	2930	0
175	20240405	172300	173103860	2930	2930	2930	2930	0
176	20240405	172200	173103860	2930	2930	2930	2930	0
177	20240405	172100	173103860	2930	2930	2930	2930	0
178	20240405	172000	173103860	2930	2930	2930	2930	0
179	20240405	171900	173103860	2930	2930	2930	2930	0
180	20240405	171800	173103860	2930	2930	2930	2930	0
181	20240405	171700	173103860	2930	2930	2930	2930	0
182	20240405	171600	173103860	2930	2930	2930	2930	3130
183	20240405	171500	173103860	2930	2930	2930	2930	0
184	20240405	171400	173103860	2930	2930	2930	2930	0
185	20240405	171300	173103860	2930	2930	2930	2930	0
186	20240405	171200	173103860	2930	2930	2930	2930	0
187	20240405	171100	173103860	2930	2930	2930	2930	0
188	20240405	171000	173103860	2930	2930	2930	2930	0
189	20240405	170900	173103860	2930	2930	2930	2930	0
190	20240405	170800	173103860	2930	2930	2930	2930	0
191	20240405	170700	173103860	2930	2930	2930	2930	0
192	20240405	170600	173103860	2930	2930	2930	2930	0
193	20240405	170500	173103860	2930	2930	2930	2930	0
194	20240405	170400	173103860	2930	2930	2930	2930	0
195	20240405	170300	173103860	2930	2930	2930	2930	0
196	20240405	170200	173103860	2930	2930	2930	2930	0
197	20240405	170100	173103860	2930	2930	2930	2930	0
198	20240405	170000	173103860	2930	2930	2930	2930	0
199	20240405	165900	173103860	2930	2930	2930	2930	0
200	20240405	165800	173103860	2930	2930	2930	2930	0
201	20240405	165700	173103860	2930	2930	2930	2930	0
202	20240405	165600	173103860	2930	2930	2930	2930	0
203	20240405	165500	173103860	2930	2930	2930	2930	0
204	20240405	165400	173103860	2930	2930	2930	2930	0
205	20240405	165300	173103860	2930	2930	2930	2930	0
206	20240405	165200	173103860	2930	2930	2930	2930	0
207	20240405	165100	173103860	2930	2930	2930	2930	0
208	20240405	165000	173103860	2930	2930	2930	2930	0
209	20240405	164900	173103860	2930	2930	2930	2930	0
210	20240405	164800	173103860	2930	2930	2930	2930	0
211	20240405	164700	173103860	2930	2930	2930	2930	0
212	20240405	164600	173103860	2930	2930	2930	2930	3130
213	20240405	164500	173103860	2930	2930	2930	2930	0
214	20240405	164400	173103860	2930	2930	2930	2930	0
215	20240405	164300	173103860	2930	2930	2930	2930	0
216	20240405	164200	173103860	2930	2930	2930	2930	0
217	20240405	164100	173103860	2930	2930	2930	2930	0
218	20240405	164000	173103860	2930	2930	2930	2930	0
219	20240405	163900	173103860	2930	2930	2930	2930	0
220	20240405	163800	173103860	2930	2930	2930	2930	0
221	20240405	163700	173103860	2930	2930	2930	2930	0
222	20240405	163600	173103860	2930	2930	2930	2930	0
223	20240405	163500	173103860	2930	2930	2930	2930	0
224	20240405	163400	173103860	2930	2930	2930	2930	0
225	20240405	163300	173103860	2930	2930	2930	2930	0
226	20240405	163200	173103860	2930	2930	2930	2930	0
227	20240405	163100	173103860	2930	2930	2930	2930	0
228	20240405	163000	173103860	2930	2930	2930	2930	0
229	20240405	162900	173103860	2930	2930	2930	2930	0
230	20240405	162800	173103860	2930	2930	2930	2930	0
231	20240405	162700	173103860	2930	2930	2930	2930	0
232	20240405	162600	173103860	2930	2930	2930	2930	0
233	20240405	162500	173103860	2930	2930	2930	2930	0
234	20240405	162400	173103860	2930	2930	2930	2930	0
235	20240405	162300	173103860	2930	2930	2930	2930	0
236	20240405	162200	173103860	2930	2930	2930	2930	0
237	20240405	162100	173103860	2930	2930	2930	2930	0
238	20240405	162000	173103860	2930	2930	2930	2930	0
239	20240405	161900	173103860	2930	2930	2930	2930	0
240	20240405	161800	173103860	2930	2930	2930	2930	0
241	20240405	161700	173103860	2930	2930	2930	2930	0
242	20240405	161600	173103860	2930	2930	2930	2930	3130
243	20240405	161500	173103860	2930	2930	2930	2930	0
244	20240405	161400	173103860	2930	2930	2930	2930	0
245	20240405	161300	173103860	2930	2930	2930	2930	0
246	20240405	161200	173103860	2930	2930	2930	2930	0
247	20240405	161100	173103860	2930	2930	2930	2930	0
248	20240405	161000	173103860	2930	2930	2930	2930	0
249	20240405	160900	173103860	2930	2930	2930	2930	0
250	20240405	160800	173103860	2930	2930	2930	2930	0
251	20240405	160700	173103860	2930	2930	2930	2930	0
252	20240405	160600	173103860	2930	2930	2930	2930	0
253	20240405	160500	173103860	2930	2930	2930	2930	0
254	20240405	160400	173103860	2930	2930	2930	2930	0
255	20240405	160300	173103860	2930	2930	2930	2930	0
256	20240405	160200	173103860	2930	2930	2930	2930	0
257	20240405	160100	173103860	2930	2930	2930	2930	0
258	20240405	160000	173103860	2930	2930	2930	2930	0
259	20240405	155900	173103860	2930	2930	2930	2930	0
260	20240405	155800	173103860	2930	2930	2930	2930	0
261	20240405	155700	173103860	2930	2930	2930	2930	0
262	20240405	155600	173103860	2930	2930	2930	2930	0
263	20240405	155500	173103860	2930	2930	2930	2930	0
264	20240405	155400	173103860	2930	2930	2930	2930	0
265	20240405	155300	173103860	2930	2930	2930	2930	0
266	20240405	155200	173103860	2930	2930	2930	2930	0
267	20240405	155100	173103860	2930	2930	2930	2930	0
268	20240405	155000	173103860	2930	2930	2930	2930	0
269	20240405	154900	173103860	2930	2930	2930	2930	0
270	20240405	154800	173103860	2930	2930	2930	2930	0
271	20240405	154700	173103860	2930	2930	2930	2930	0
272	20240405	154600	173103860	2930	2930	2930	2930	3130
273	20240405	154500	173103860	2930	2930	2930	2930	0
274	20240405	154400	173103860	2930	2930	2930	2930	0
275	20240405	154300	173103860	2930	2930	2930	2930	0
276	20240405	154200	173103860	2930	2930	2930	2930	0
277	20240405	154100	173103860	2930	2930	2930	2930	0
278	20240405	154000	173103860	2930	2930	2930	2930	0
279	20240405	153900	173103860	2930	2930	2930	2930	0
280	20240405	153800	173103860	2930	2930	2930	2930	0
281	20240405	153700	173103860	2930	2930	2930	2930	0
282	20240405	153600	173103860	2930	2930	2930	2930	0
283	20240405	153500	173103860	2930	2930	2930	2930	0
284	20240405	153400	173103860	2930	2930	2930	2930	0
285	20240405	153300	173103860	2930	2930	2930	2930	0
286	20240405	153200	173103860	2930	2930	2930	2930	0
287	20240405	153100	173103860	2930	2930	2930	2930	0
288	20240405	153000	173103860	2930	2930	2930	2930	3130
289	20240405	152900	163932960	2925	2925	2925	2925	0
290	20240405	152800	163932960	2925	2925	2925	2925	0
291	20240405	152700	163932960	2925	2925	2925	2925	0
292	20240405	152600	163932960	2925	2925	2925	2925	0
293	20240405	152500	163932960	2925	2925	2925	2925	0
294	20240405	152400	163932960	2925	2925	2925	2925	0
295	20240405	152300	163932960	2925	2925	2925	2925	0
296	20240405	152200	163932960	2925	2925	2925	2925	0
297	20240405	152100	163932960	2925	2925	2925	2925	0
298	20240405	152000	163932960	2925	2925	2925	2925	0
299	20240405	151900	163932960	2925	2925	2925	2925	1
300	20240405	151800	163930035	2930	2905	2930	2905	3009
301	20240405	151700	155145200	2910	2910	2910	2910	1127
302	20240405	151600	151865630	2910	2910	2910	2900	13
303	20240405	151500	151827870	2910	2910	2910	2910	1
304	20240405	151400	151824960	2900	2900	2910	2900	693
305	20240405	151300	149815250	2910	2900	2910	2900	24
306	20240405	151200	149745540	2910	2910	2910	2910	50
307	20240405	151100	149600040	2910	2910	2910	2910	0
308	20240405	151000	149600040	2910	2910	2910	2910	0
309	20240405	150900	149600040	2910	2910	2910	2910	0
310	20240405	150800	149600040	2910	2910	2910	2910	2
311	20240405	150700	149594220	2910	2910	2910	2910	3
312	20240405	150600	149585490	2910	2910	2910	2910	0
313	20240405	150500	149585490	2910	2910	2910	2900	102
314	20240405	150400	149289670	2910	2905	2910	2905	41
315	20240405	150300	149170560	2910	2910	2910	2910	11
316	20240405	150200	149138550	2900	2900	2900	2900	108
317	20240405	150100	148825350	2910	2910	2910	2910	0
318	20240405	150000	148825350	2910	2910	2910	2910	0
319	20240405	145900	148825350	2910	2905	2910	2905	10
320	20240405	145800	148796295	2900	2900	2900	2900	300
321	20240405	145700	147926295	2910	2910	2910	2910	1
322	20240405	145600	147923385	2900	2900	2900	2900	200
323	20240405	145500	147343385	2900	2900	2900	2900	100
324	20240405	145400	147053385	2915	2915	2915	2915	0
325	20240405	145300	147053385	2915	2915	2915	2915	0
326	20240405	145200	147053385	2915	2915	2915	2915	1
327	20240405	145100	147050470	2915	2915	2915	2915	0
328	20240405	145000	147050470	2915	2915	2915	2915	0
329	20240405	144900	147050470	2915	2915	2915	2915	1
330	20240405	144800	147047555	2910	2905	2910	2900	401
331	20240405	144700	145881625	2910	2910	2910	2910	15
332	20240405	144600	145837975	2910	2910	2910	2910	0
333	20240405	144500	145837975	2910	2910	2910	2910	2
334	20240405	144400	145832155	2905	2910	2910	2905	7
335	20240405	144300	145811815	2910	2900	2910	2900	136
336	20240405	144200	145417230	2910	2910	2910	2910	0
337	20240405	144100	145417230	2910	2910	2910	2910	0
338	20240405	144000	145417230	2910	2910	2910	2910	0
339	20240405	143900	145417230	2910	2910	2910	2910	0
340	20240405	143800	145417230	2910	2910	2910	2910	0
341	20240405	143700	145417230	2910	2900	2910	2900	47
342	20240405	143600	145280920	2910	2905	2910	2905	11
343	20240405	143500	145248960	2910	2905	2910	2905	11
344	20240405	143400	145217000	2915	2915	2915	2915	0
345	20240405	143300	145217000	2915	2915	2915	2915	0
346	20240405	143200	145217000	2915	2915	2915	2915	0
347	20240405	143100	145217000	2915	2915	2915	2915	0
348	20240405	143000	145217000	2915	2915	2915	2915	0
349	20240405	142900	145217000	2915	2915	2915	2915	0
350	20240405	142800	145217000	2915	2915	2915	2915	1
351	20240405	142700	145214085	2910	2910	2910	2910	0
352	20240405	142600	145214085	2910	2910	2910	2910	55
353	20240405	142500	145054035	2910	2910	2910	2910	10
354	20240405	142400	145024935	2910	2910	2910	2910	0
355	20240405	142300	145024935	2910	2910	2910	2910	0
356	20240405	142200	145024935	2910	2910	2910	2910	2
357	20240405	142100	145019115	2910	2910	2910	2910	1
358	20240405	142000	145016205	2900	2900	2900	2900	1000
359	20240405	141900	142116205	2915	2915	2915	2915	0
360	20240405	141800	142116205	2915	2900	2915	2900	2
361	20240405	141700	142110390	2915	2915	2915	2915	10
362	20240405	141600	142081240	2915	2915	2915	2915	0
363	20240405	141500	142081240	2915	2915	2915	2915	1
364	20240405	141400	142078325	2915	2915	2915	2915	0
365	20240405	141300	142078325	2915	2915	2915	2915	0
366	20240405	141200	142078325	2915	2915	2915	2915	0
367	20240405	141100	142078325	2915	2915	2915	2915	0
368	20240405	141000	142078325	2915	2915	2915	2915	0
369	20240405	140900	142078325	2915	2915	2915	2915	0
370	20240405	140800	142078325	2915	2915	2915	2915	0
371	20240405	140700	142078325	2915	2915	2915	2915	0
372	20240405	140600	142078325	2915	2915	2915	2915	0
373	20240405	140500	142078325	2915	2915	2915	2915	0
374	20240405	140400	142078325	2915	2900	2915	2900	3
375	20240405	140300	142069610	2915	2915	2915	2915	0
376	20240405	140200	142069610	2915	2900	2915	2900	2619
377	20240405	140100	134474495	2900	2900	2900	2900	0
378	20240405	140000	134474495	2900	2900	2900	2900	0
379	20240405	135900	134474495	2900	2885	2900	2885	56
380	20240405	135800	134312920	2885	2900	2900	2885	356
381	20240405	135700	133285780	2900	2900	2900	2900	0
382	20240405	135600	133285780	2900	2900	2900	2900	0
383	20240405	135500	133285780	2900	2885	2900	2885	291
384	20240405	135400	132446230	2900	2900	2900	2900	0
385	20240405	135300	132446230	2900	2900	2900	2900	1
386	20240405	135200	132443330	2900	2900	2900	2900	0
387	20240405	135100	132443330	2900	2900	2900	2900	0
388	20240405	135000	132443330	2900	2900	2900	2900	0
389	20240405	134900	132443330	2900	2900	2900	2900	10
390	20240405	134800	132414330	2900	2900	2900	2900	357
391	20240405	134700	131379030	2900	2900	2900	2900	3
392	20240405	134600	131370330	2900	2885	2900	2885	141
393	20240405	134500	130963530	2900	2900	2900	2900	2
394	20240405	134400	130957730	2900	2900	2900	2900	10
395	20240405	134300	130928730	2900	2900	2900	2900	0
396	20240405	134200	130928730	2900	2900	2900	2900	50
397	20240405	134100	130783730	2900	2900	2900	2900	70
398	20240405	134000	130580730	2900	2900	2900	2900	1
399	20240405	133900	130577830	2890	2890	2890	2890	923
400	20240405	133800	127910360	2900	2900	2900	2900	79
401	20240405	133700	127681260	2900	2900	2900	2900	68
402	20240405	133600	127484060	2900	2900	2900	2900	0
403	20240405	133500	127484060	2900	2900	2900	2900	0
404	20240405	133400	127484060	2900	2900	2900	2900	0
405	20240405	133300	127484060	2900	2900	2900	2900	30
406	20240405	133200	127397060	2900	2900	2900	2900	0
407	20240405	133100	127397060	2900	2900	2900	2900	1
408	20240405	133000	127394160	2900	2900	2900	2900	0
409	20240405	132900	127394160	2900	2900	2900	2900	0
410	20240405	132800	127394160	2900	2900	2900	2900	0
411	20240405	132700	127394160	2900	2900	2900	2900	0
412	20240405	132600	127394160	2900	2900	2900	2900	1
413	20240405	132500	127391260	2895	2895	2895	2895	24
414	20240405	132400	127321780	2900	2900	2900	2900	0
415	20240405	132300	127321780	2900	2900	2900	2900	0
416	20240405	132200	127321780	2900	2900	2900	2900	0
417	20240405	132100	127321780	2900	2895	2900	2895	9
418	20240405	132000	127295720	2900	2900	2900	2900	0
419	20240405	131900	127295720	2900	2900	2900	2900	0
420	20240405	131800	127295720	2900	2900	2900	2900	4
421	20240405	131700	127284120	2900	2900	2900	2900	0
422	20240405	131600	127284120	2900	2900	2900	2900	0
423	20240405	131500	127284120	2900	2900	2900	2900	0
424	20240405	131400	127284120	2900	2900	2900	2895	413
425	20240405	131300	126088380	2900	2900	2900	2900	0
426	20240405	131200	126088380	2900	2900	2900	2900	0
427	20240405	131100	126088380	2900	2900	2900	2900	0
428	20240405	131000	126088380	2900	2900	2900	2900	0
429	20240405	130900	126088380	2900	2900	2900	2900	100
430	20240405	130800	125798380	2900	2900	2900	2900	50
431	20240405	130700	125653380	2900	2900	2900	2900	10
432	20240405	130600	125624380	2900	2900	2900	2900	0
433	20240405	130500	125624380	2900	2900	2900	2900	0
434	20240405	130400	125624380	2900	2900	2900	2900	1
435	20240405	130300	125621480	2900	2900	2900	2900	20
436	20240405	130200	125563480	2900	2900	2900	2900	0
437	20240405	130100	125563480	2900	2900	2900	2900	14
438	20240405	130000	125522880	2900	2900	2900	2900	0
439	20240405	125900	125522880	2900	2900	2900	2900	0
440	20240405	125800	125522880	2900	2900	2900	2900	0
441	20240405	125700	125522880	2900	2900	2900	2900	1
442	20240405	125600	125519980	2900	2895	2900	2895	211
443	20240405	125500	124909130	2895	2895	2895	2895	1
444	20240405	125400	124906235	2895	2895	2895	2895	30
445	20240405	125300	124819385	2895	2895	2895	2895	10
446	20240405	125200	124790435	2895	2895	2895	2895	500
447	20240405	125100	123342935	2895	2895	2895	2895	0
448	20240405	125000	123342935	2895	2895	2895	2895	2
449	20240405	124900	123337145	2895	2900	2900	2895	388
450	20240405	124800	122213705	2920	2920	2920	2920	0
451	20240405	124700	122213705	2920	2920	2920	2920	0
452	20240405	124600	122213705	2920	2920	2920	2920	0
453	20240405	124500	122213705	2920	2920	2920	2920	0
454	20240405	124400	122213705	2920	2920	2920	2920	0
455	20240405	124300	122213705	2920	2920	2920	2920	30
456	20240405	124200	122126105	2920	2920	2920	2920	50
457	20240405	124100	121980105	2920	2920	2920	2920	204
458	20240405	124000	121384425	2915	2915	2915	2915	368
459	20240405	123900	120311705	2915	2915	2915	2915	10
460	20240405	123800	120282555	2915	2915	2915	2915	5
461	20240405	123700	120267980	2910	2910	2910	2910	7
462	20240405	123600	120247610	2915	2915	2915	2915	0
463	20240405	123500	120247610	2915	2895	2915	2895	46
464	20240405	123400	120114420	2920	2920	2920	2920	0
465	20240405	123300	120114420	2920	2920	2920	2920	0
466	20240405	123200	120114420	2920	2920	2920	2920	1
467	20240405	123100	120111500	2895	2895	2895	2895	533
468	20240405	123000	118568465	2920	2920	2920	2920	0
469	20240405	122900	118568465	2920	2920	2920	2920	0
470	20240405	122800	118568465	2920	2920	2920	2920	0
471	20240405	122700	118568465	2920	2920	2920	2920	0
472	20240405	122600	118568465	2920	2920	2920	2920	0
473	20240405	122500	118568465	2920	2920	2920	2920	0
474	20240405	122400	118568465	2920	2900	2920	2900	2
475	20240405	122300	118562645	2895	2900	2900	2895	310
476	20240405	122200	117665010	2920	2920	2920	2920	0
477	20240405	122100	117665010	2920	2920	2920	2920	0
478	20240405	122000	117665010	2920	2920	2920	2920	0
479	20240405	121900	117665010	2920	2920	2920	2920	0
480	20240405	121800	117665010	2920	2920	2920	2920	0
481	20240405	121700	117665010	2920	2920	2920	2920	0
482	20240405	121600	117665010	2920	2920	2920	2920	0
483	20240405	121500	117665010	2920	2920	2920	2920	0
484	20240405	121400	117665010	2920	2920	2920	2920	0
485	20240405	121300	117665010	2920	2920	2920	2920	0
486	20240405	121200	117665010	2920	2900	2920	2900	45
487	20240405	121100	117534490	2900	2900	2900	2900	10
488	20240405	121000	117505490	2920	2895	2920	2895	93
489	20240405	120900	117236230	2900	2900	2900	2900	1
490	20240405	120800	117233330	2900	2900	2900	2900	107
491	20240405	120700	116923030	2920	2920	2920	2920	0
492	20240405	120600	116923030	2920	2920	2920	2920	0
493	20240405	120500	116923030	2920	2920	2920	2920	48
494	20240405	120400	116782870	2925	2925	2925	2925	0
495	20240405	120300	116782870	2925	2925	2925	2925	1
496	20240405	120200	116779945	2900	2900	2925	2900	4
497	20240405	120100	116768320	2925	2925	2925	2925	1
498	20240405	120000	116765395	2910	2910	2910	2910	82
499	20240405	115900	116526775	2910	2910	2910	2910	0
500	20240405	115800	116526775	2910	2910	2910	2910	0
501	20240405	115700	116526775	2910	2910	2910	2910	0
502	20240405	115600	116526775	2910	2910	2910	2910	0
503	20240405	115500	116526775	2910	2910	2910	2910	0
504	20240405	115400	116526775	2910	2895	2910	2895	442
505	20240405	115300	115247170	2895	2895	2895	2895	0
506	20240405	115200	115247170	2895	2895	2895	2895	1
507	20240405	115100	115244275	2890	2890	2890	2890	0
508	20240405	115000	115244275	2890	2890	2890	2890	300
509	20240405	114900	114377275	2890	2890	2890	2890	0
510	20240405	114800	114377275	2890	2890	2890	2890	0
511	20240405	114700	114377275	2890	2890	2890	2890	0
512	20240405	114600	114377275	2890	2890	2890	2890	0
513	20240405	114500	114377275	2890	2890	2890	2890	1
514	20240405	114400	114374385	2890	2890	2890	2890	0
515	20240405	114300	114374385	2890	2890	2890	2890	246
516	20240405	114200	113663445	2890	2890	2890	2890	0
517	20240405	114100	113663445	2890	2895	2895	2890	3334
518	20240405	114000	104028010	2895	2895	2895	2895	0
519	20240405	113900	104028010	2895	2890	2895	2890	1001
520	20240405	113800	101135115	2895	2895	2895	2895	12
521	20240405	113700	101100375	2895	2895	2895	2895	510
522	20240405	113600	99623925	2910	2910	2910	2910	0
523	20240405	113500	99623925	2910	2905	2910	2905	523
524	20240405	113400	98104600	2910	2910	2910	2910	0
525	20240405	113300	98104600	2910	2910	2910	2910	0
526	20240405	113200	98104600	2910	2910	2910	2910	2
527	20240405	113100	98098780	2910	2905	2910	2905	501
528	20240405	113000	96643370	2905	2905	2905	2905	130
529	20240405	112900	96265720	2910	2910	2910	2910	1
530	20240405	112800	96262810	2900	2895	2900	2895	349
531	20240405	112700	95250995	2895	2895	2895	2895	0
532	20240405	112600	95250995	2895	2895	2895	2895	1
533	20240405	112500	95248100	2890	2895	2895	2890	6
534	20240405	112400	95230735	2895	2895	2895	2895	0
535	20240405	112300	95230735	2895	2890	2895	2890	201
536	20240405	112200	94649840	2890	2890	2890	2890	2000
537	20240405	112100	88869840	2895	2890	2895	2890	20
538	20240405	112000	88812035	2890	2890	2890	2890	0
539	20240405	111900	88812035	2890	2890	2890	2890	0
540	20240405	111800	88812035	2890	2890	2890	2890	0
541	20240405	111700	88812035	2890	2890	2890	2890	11
542	20240405	111600	88780245	2890	2890	2890	2890	377
543	20240405	111500	87690715	2890	2890	2890	2890	1417
544	20240405	111400	83595585	2895	2895	2895	2895	0
545	20240405	111300	83595585	2895	2890	2895	2890	1001
546	20240405	111200	80702690	2895	2900	2900	2895	1006
547	20240405	111100	77790295	2900	2900	2900	2900	5
548	20240405	111000	77775795	2900	2895	2900	2895	681
549	20240405	110900	75804295	2895	2900	2900	2895	321
550	20240405	110800	74874995	2895	2895	2895	2895	257
551	20240405	110700	74130980	2900	2900	2900	2900	0
552	20240405	110600	74130980	2900	2895	2900	2895	19
553	20240405	110500	74075970	2895	2895	2895	2895	1203
554	20240405	110400	70593285	2900	2900	2900	2900	0
555	20240405	110300	70593285	2900	2900	2900	2900	0
556	20240405	110200	70593285	2900	2900	2900	2900	0
557	20240405	110100	70593285	2900	2900	2900	2900	50
558	20240405	110000	70448285	2900	2900	2900	2900	1
559	20240405	105900	70445385	2895	2910	2910	2895	1833
560	20240405	105800	65138115	2900	2900	2900	2900	324
561	20240405	105700	64198515	2910	2910	2910	2910	3
562	20240405	105600	64189785	2910	2900	2910	2900	101
563	20240405	105500	63896875	2910	2910	2910	2910	0
564	20240405	105400	63896875	2910	2910	2910	2910	0
565	20240405	105300	63896875	2910	2900	2910	2900	98
566	20240405	105200	63612665	2910	2910	2910	2910	1
567	20240405	105100	63609755	2900	2910	2910	2900	335
568	20240405	105000	62638055	2915	2915	2915	2915	0
569	20240405	104900	62638055	2915	2915	2915	2915	0
570	20240405	104800	62638055	2915	2915	2915	2915	1
571	20240405	104700	62635140	2910	2910	2910	2910	0
572	20240405	104600	62635140	2910	2910	2910	2910	0
573	20240405	104500	62635140	2910	2910	2910	2910	0
574	20240405	104400	62635140	2910	2910	2910	2910	0
575	20240405	104300	62635140	2910	2910	2910	2910	30
576	20240405	104200	62547840	2910	2910	2910	2910	0
577	20240405	104100	62547840	2910	2910	2910	2910	0
578	20240405	104000	62547840	2910	2910	2910	2910	0
579	20240405	103900	62547840	2910	2895	2910	2895	49
580	20240405	103800	62405955	2900	2900	2900	2900	1
581	20240405	103700	62403055	2895	2910	2910	2895	551
582	20240405	103600	60807155	2910	2910	2910	2910	2
583	20240405	103500	60801335	2895	2895	2895	2895	200
584	20240405	103400	60222335	2900	2900	2900	2900	230
585	20240405	103300	59555335	2905	2905	2905	2905	2
586	20240405	103200	59549525	2915	2910	2915	2910	5
587	20240405	103100	59534970	2910	2910	2910	2910	0
588	20240405	103000	59534970	2910	2910	2910	2910	300
589	20240405	102900	58661970	2910	2895	2910	2895	1103
590	20240405	102800	55468755	2915	2915	2915	2915	2
591	20240405	102700	55462925	2895	2900	2900	2895	11
592	20240405	102600	55431030	2915	2915	2915	2915	0
593	20240405	102500	55431030	2915	2915	2915	2915	650
594	20240405	102400	53536280	2915	2915	2915	2915	1000
595	20240405	102300	50621280	2915	2915	2915	2915	1
596	20240405	102200	50618365	2895	2915	2915	2895	958
597	20240405	102100	47844425	2900	2905	2905	2900	100
598	20240405	102000	47554055	2905	2905	2905	2905	1402
599	20240405	101900	43481245	2905	2905	2905	2905	525
600	20240405	101800	41956120	2905	2905	2905	2905	20
601	20240405	101700	41898020	2905	2905	2905	2905	250
602	20240405	101600	41171770	2905	2905	2905	2905	0
603	20240405	101500	41171770	2905	2905	2905	2905	0
604	20240405	101400	41171770	2905	2905	2905	2905	0
605	20240405	101300	41171770	2905	2905	2905	2905	250
606	20240405	101200	40445520	2905	2905	2905	2905	0
607	20240405	101100	40445520	2905	2905	2905	2905	0
608	20240405	101000	40445520	2905	2900	2905	2900	4
609	20240405	100900	40433915	2900	2900	2905	2900	1505
610	20240405	100800	36069410	2905	2915	2915	2905	111
611	20240405	100700	35746855	2915	2915	2915	2915	0
612	20240405	100600	35746855	2915	2915	2915	2915	0
613	20240405	100500	35746855	2915	2915	2915	2905	1284
614	20240405	100400	32016795	2905	2905	2915	2905	17
615	20240405	100300	31967400	2915	2915	2915	2915	1
616	20240405	100200	31964485	2915	2915	2915	2915	0
617	20240405	100100	31964485	2915	2915	2915	2915	3
618	20240405	100000	31955740	2915	2915	2915	2915	24
619	20240405	095900	31885780	2915	2915	2915	2915	0
620	20240405	095800	31885780	2915	2915	2915	2915	4
621	20240405	095700	31874120	2915	2915	2915	2915	6
622	20240405	095600	31856630	2910	2910	2910	2910	3602
623	20240405	095500	21374810	2910	2910	2910	2910	303
624	20240405	095400	20493080	2910	2910	2910	2910	501
625	20240405	095300	19035170	2910	2905	2910	2905	234
626	20240405	095200	18355395	2910	2910	2910	2910	0
627	20240405	095100	18355395	2910	2910	2910	2910	0
628	20240405	095000	18355395	2910	2910	2910	2910	0
629	20240405	094900	18355395	2910	2910	2910	2910	0
630	20240405	094800	18355395	2910	2905	2910	2905	202
631	20240405	094700	17768575	2910	2910	2910	2910	0
632	20240405	094600	17768575	2910	2910	2910	2910	0
633	20240405	094500	17768575	2910	2905	2910	2905	2
634	20240405	094400	17762760	2910	2910	2910	2910	0
635	20240405	094300	17762760	2910	2910	2910	2910	0
636	20240405	094200	17762760	2910	2910	2910	2910	0
637	20240405	094100	17762760	2910	2905	2910	2905	12
638	20240405	094000	17727890	2900	2910	2910	2900	324
639	20240405	093900	16788280	2910	2910	2910	2910	2
640	20240405	093800	16782460	2910	2910	2910	2910	0
641	20240405	093700	16782460	2910	2905	2910	2905	389
642	20240405	093600	15652390	2910	2910	2910	2910	1
643	20240405	093500	15649480	2910	2910	2910	2910	57
644	20240405	093400	15483610	2915	2915	2915	2915	0
645	20240405	093300	15483610	2915	2915	2915	2915	22
646	20240405	093200	15419480	2915	2915	2915	2915	10
647	20240405	093100	15390330	2905	2905	2905	2905	838
648	20240405	093000	12955940	2905	2905	2905	2905	307
649	20240405	092900	12064105	2905	2910	2910	2905	693
650	20240405	092800	10050330	2915	2915	2915	2915	0
651	20240405	092700	10050330	2915	2915	2915	2915	0
652	20240405	092600	10050330	2915	2915	2915	2915	0
653	20240405	092500	10050330	2915	2915	2915	2915	0
654	20240405	092400	10050330	2915	2915	2915	2915	100
655	20240405	092300	9758830	2915	2910	2915	2910	7
656	20240405	092200	9738435	2915	2915	2915	2915	0
657	20240405	092100	9738435	2915	2915	2915	2915	0
658	20240405	092000	9738435	2915	2905	2915	2900	444
659	20240405	091900	8449160	2915	2915	2915	2915	2
660	20240405	091800	8443330	2905	2905	2905	2905	0
661	20240405	091700	8443330	2905	2905	2905	2905	67
662	20240405	091600	8248695	2905	2905	2905	2905	100
663	20240405	091500	7958195	2900	2900	2900	2900	0
664	20240405	091400	7958195	2900	2905	2905	2900	563
665	20240405	091300	6325485	2910	2910	2910	2910	204
666	20240405	091200	5731845	2910	2905	2910	2905	431
667	20240405	091100	4479715	2910	2905	2930	2905	91
668	20240405	091000	4214870	2930	2920	2930	2920	32
669	20240405	090900	4121310	2930	2930	2930	2930	2
670	20240405	090800	4115450	2905	2930	2930	2905	322
671	20240405	090700	3179990	2905	2910	2910	2905	400
672	20240405	090600	2017790	2930	2930	2930	2930	0
673	20240405	090500	2017790	2930	2930	2930	2930	7
674	20240405	090400	1997280	2930	2930	2930	2930	52
675	20240405	090300	1844920	2905	2930	2930	2905	64
676	20240405	090200	1658625	2930	2930	2930	2930	1
677	20240405	090100	1655695	2905	2905	2905	2905	56
678	20240405	090000	1493015	2935	2935	2935	2915	509