KissMeData/382480/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	205500	329313750	2920	2920	2920	2920	2867
3	20240412	205400	329313750	2920	2920	2920	2920	0
4	20240412	205300	329313750	2920	2920	2920	2920	0
5	20240412	205200	329313750	2920	2920	2920	2920	0
6	20240412	205100	329313750	2920	2920	2920	2920	0
7	20240412	205000	329313750	2920	2920	2920	2920	0
8	20240412	204900	329313750	2920	2920	2920	2920	0
9	20240412	204800	329313750	2920	2920	2920	2920	0
10	20240412	204700	329313750	2920	2920	2920	2920	0
11	20240412	204600	329313750	2920	2920	2920	2920	0
12	20240412	204500	329313750	2920	2920	2920	2920	0
13	20240412	204400	329313750	2920	2920	2920	2920	0
14	20240412	204300	329313750	2920	2920	2920	2920	0
15	20240412	204200	329313750	2920	2920	2920	2920	0
16	20240412	204100	329313750	2920	2920	2920	2920	0
17	20240412	204000	329313750	2920	2920	2920	2920	0
18	20240412	203900	329313750	2920	2920	2920	2920	0
19	20240412	203800	329313750	2920	2920	2920	2920	0
20	20240412	203700	329313750	2920	2920	2920	2920	0
21	20240412	203600	329313750	2920	2920	2920	2920	0
22	20240412	203500	329313750	2920	2920	2920	2920	0
23	20240412	203400	329313750	2920	2920	2920	2920	0
24	20240412	203300	329313750	2920	2920	2920	2920	0
25	20240412	203200	329313750	2920	2920	2920	2920	0
26	20240412	203100	329313750	2920	2920	2920	2920	0
27	20240412	203000	329313750	2920	2920	2920	2920	0
28	20240412	202900	329313750	2920	2920	2920	2920	0
29	20240412	202800	329313750	2920	2920	2920	2920	0
30	20240412	202700	329313750	2920	2920	2920	2920	0
31	20240412	202600	329313750	2920	2920	2920	2920	0
32	20240412	202500	329313750	2920	2920	2920	2920	2867
33	20240412	202400	329313750	2920	2920	2920	2920	0
34	20240412	202300	329313750	2920	2920	2920	2920	0
35	20240412	202200	329313750	2920	2920	2920	2920	0
36	20240412	202100	329313750	2920	2920	2920	2920	0
37	20240412	202000	329313750	2920	2920	2920	2920	0
38	20240412	201900	329313750	2920	2920	2920	2920	0
39	20240412	201800	329313750	2920	2920	2920	2920	0
40	20240412	201700	329313750	2920	2920	2920	2920	0
41	20240412	201600	329313750	2920	2920	2920	2920	0
42	20240412	201500	329313750	2920	2920	2920	2920	0
43	20240412	201400	329313750	2920	2920	2920	2920	0
44	20240412	201300	329313750	2920	2920	2920	2920	0
45	20240412	201200	329313750	2920	2920	2920	2920	0
46	20240412	201100	329313750	2920	2920	2920	2920	0
47	20240412	201000	329313750	2920	2920	2920	2920	0
48	20240412	200900	329313750	2920	2920	2920	2920	0
49	20240412	200800	329313750	2920	2920	2920	2920	0
50	20240412	200700	329313750	2920	2920	2920	2920	0
51	20240412	200600	329313750	2920	2920	2920	2920	0
52	20240412	200500	329313750	2920	2920	2920	2920	0
53	20240412	200400	329313750	2920	2920	2920	2920	0
54	20240412	200300	329313750	2920	2920	2920	2920	0
55	20240412	200200	329313750	2920	2920	2920	2920	0
56	20240412	200100	329313750	2920	2920	2920	2920	0
57	20240412	200000	329313750	2920	2920	2920	2920	0
58	20240412	195900	329313750	2920	2920	2920	2920	0
59	20240412	195800	329313750	2920	2920	2920	2920	0
60	20240412	195700	329313750	2920	2920	2920	2920	0
61	20240412	195600	329313750	2920	2920	2920	2920	0
62	20240412	195500	329313750	2920	2920	2920	2920	2867
63	20240412	195400	329313750	2920	2920	2920	2920	0
64	20240412	195300	329313750	2920	2920	2920	2920	0
65	20240412	195200	329313750	2920	2920	2920	2920	0
66	20240412	195100	329313750	2920	2920	2920	2920	0
67	20240412	195000	329313750	2920	2920	2920	2920	0
68	20240412	194900	329313750	2920	2920	2920	2920	0
69	20240412	194800	329313750	2920	2920	2920	2920	0
70	20240412	194700	329313750	2920	2920	2920	2920	0
71	20240412	194600	329313750	2920	2920	2920	2920	0
72	20240412	194500	329313750	2920	2920	2920	2920	0
73	20240412	194400	329313750	2920	2920	2920	2920	0
74	20240412	194300	329313750	2920	2920	2920	2920	0
75	20240412	194200	329313750	2920	2920	2920	2920	0
76	20240412	194100	329313750	2920	2920	2920	2920	0
77	20240412	194000	329313750	2920	2920	2920	2920	0
78	20240412	193900	329313750	2920	2920	2920	2920	0
79	20240412	193800	329313750	2920	2920	2920	2920	0
80	20240412	193700	329313750	2920	2920	2920	2920	0
81	20240412	193600	329313750	2920	2920	2920	2920	0
82	20240412	193500	329313750	2920	2920	2920	2920	0
83	20240412	193400	329313750	2920	2920	2920	2920	0
84	20240412	193300	329313750	2920	2920	2920	2920	0
85	20240412	193200	329313750	2920	2920	2920	2920	0
86	20240412	193100	329313750	2920	2920	2920	2920	0
87	20240412	193000	329313750	2920	2920	2920	2920	0
88	20240412	192900	329313750	2920	2920	2920	2920	0
89	20240412	192800	329313750	2920	2920	2920	2920	0
90	20240412	192700	329313750	2920	2920	2920	2920	0
91	20240412	192600	329313750	2920	2920	2920	2920	0
92	20240412	192500	329313750	2920	2920	2920	2920	2867
93	20240412	192400	329313750	2920	2920	2920	2920	0
94	20240412	192300	329313750	2920	2920	2920	2920	0
95	20240412	192200	329313750	2920	2920	2920	2920	0
96	20240412	192100	329313750	2920	2920	2920	2920	0
97	20240412	192000	329313750	2920	2920	2920	2920	0
98	20240412	191900	329313750	2920	2920	2920	2920	0
99	20240412	191800	329313750	2920	2920	2920	2920	0
100	20240412	191700	329313750	2920	2920	2920	2920	0
101	20240412	191600	329313750	2920	2920	2920	2920	0
102	20240412	191500	329313750	2920	2920	2920	2920	0
103	20240412	191400	329313750	2920	2920	2920	2920	0
104	20240412	191300	329313750	2920	2920	2920	2920	0
105	20240412	191200	329313750	2920	2920	2920	2920	0
106	20240412	191100	329313750	2920	2920	2920	2920	0
107	20240412	191000	329313750	2920	2920	2920	2920	0
108	20240412	190900	329313750	2920	2920	2920	2920	0
109	20240412	190800	329313750	2920	2920	2920	2920	0
110	20240412	190700	329313750	2920	2920	2920	2920	0
111	20240412	190600	329313750	2920	2920	2920	2920	0
112	20240412	190500	329313750	2920	2920	2920	2920	0
113	20240412	190400	329313750	2920	2920	2920	2920	0
114	20240412	190300	329313750	2920	2920	2920	2920	0
115	20240412	190200	329313750	2920	2920	2920	2920	0
116	20240412	190100	329313750	2920	2920	2920	2920	0
117	20240412	190000	329313750	2920	2920	2920	2920	0
118	20240412	185900	329313750	2920	2920	2920	2920	0
119	20240412	185800	329313750	2920	2920	2920	2920	0
120	20240412	185700	329313750	2920	2920	2920	2920	0
121	20240412	185600	329313750	2920	2920	2920	2920	0
122	20240412	185500	329313750	2920	2920	2920	2920	2867
123	20240412	185400	329313750	2920	2920	2920	2920	0
124	20240412	185300	329313750	2920	2920	2920	2920	0
125	20240412	185200	329313750	2920	2920	2920	2920	0
126	20240412	185100	329313750	2920	2920	2920	2920	0
127	20240412	185000	329313750	2920	2920	2920	2920	0
128	20240412	184900	329313750	2920	2920	2920	2920	0
129	20240412	184800	329313750	2920	2920	2920	2920	0
130	20240412	184700	329313750	2920	2920	2920	2920	0
131	20240412	184600	329313750	2920	2920	2920	2920	0
132	20240412	184500	329313750	2920	2920	2920	2920	0
133	20240412	184400	329313750	2920	2920	2920	2920	0
134	20240412	184300	329313750	2920	2920	2920	2920	0
135	20240412	184200	329313750	2920	2920	2920	2920	0
136	20240412	184100	329313750	2920	2920	2920	2920	0
137	20240412	184000	329313750	2920	2920	2920	2920	0
138	20240412	183900	329313750	2920	2920	2920	2920	0
139	20240412	183800	329313750	2920	2920	2920	2920	0
140	20240412	183700	329313750	2920	2920	2920	2920	0
141	20240412	183600	329313750	2920	2920	2920	2920	0
142	20240412	183500	329313750	2920	2920	2920	2920	0
143	20240412	183400	329313750	2920	2920	2920	2920	0
144	20240412	183300	329313750	2920	2920	2920	2920	0
145	20240412	183200	329313750	2920	2920	2920	2920	0
146	20240412	183100	329313750	2920	2920	2920	2920	0
147	20240412	183000	329313750	2920	2920	2920	2920	0
148	20240412	182900	329313750	2920	2920	2920	2920	0
149	20240412	182800	329313750	2920	2920	2920	2920	0
150	20240412	182700	329313750	2920	2920	2920	2920	0
151	20240412	182600	329313750	2920	2920	2920	2920	0
152	20240412	182500	329313750	2920	2920	2920	2920	2867
153	20240412	182400	329313750	2920	2920	2920	2920	0
154	20240412	182300	329313750	2920	2920	2920	2920	0
155	20240412	182200	329313750	2920	2920	2920	2920	0
156	20240412	182100	329313750	2920	2920	2920	2920	0
157	20240412	182000	329313750	2920	2920	2920	2920	0
158	20240412	181900	329313750	2920	2920	2920	2920	0
159	20240412	181800	329313750	2920	2920	2920	2920	0
160	20240412	181700	329313750	2920	2920	2920	2920	0
161	20240412	181600	329313750	2920	2920	2920	2920	0
162	20240412	181500	329313750	2920	2920	2920	2920	0
163	20240412	181400	329313750	2920	2920	2920	2920	0
164	20240412	181300	329313750	2920	2920	2920	2920	0
165	20240412	181200	329313750	2920	2920	2920	2920	0
166	20240412	181100	329313750	2920	2920	2920	2920	0
167	20240412	181000	329313750	2920	2920	2920	2920	0
168	20240412	180900	329313750	2920	2920	2920	2920	0
169	20240412	180800	329313750	2920	2920	2920	2920	0
170	20240412	180700	329313750	2920	2920	2920	2920	0
171	20240412	180600	329313750	2920	2920	2920	2920	0
172	20240412	180500	329313750	2920	2920	2920	2920	0
173	20240412	180400	329313750	2920	2920	2920	2920	0
174	20240412	180300	329313750	2920	2920	2920	2920	0
175	20240412	180200	329313750	2920	2920	2920	2920	0
176	20240412	180100	329313750	2920	2920	2920	2920	0
177	20240412	180000	329313750	2920	2920	2920	2920	0
178	20240412	175900	329313750	2920	2920	2920	2920	0
179	20240412	175800	329313750	2920	2920	2920	2920	0
180	20240412	175700	329313750	2920	2920	2920	2920	0
181	20240412	175600	329313750	2920	2920	2920	2920	0
182	20240412	175500	329313750	2920	2920	2920	2920	2867
183	20240412	175400	329313750	2920	2920	2920	2920	0
184	20240412	175300	329313750	2920	2920	2920	2920	0
185	20240412	175200	329313750	2920	2920	2920	2920	0
186	20240412	175100	329313750	2920	2920	2920	2920	0
187	20240412	175000	329313750	2920	2920	2920	2920	0
188	20240412	174900	329313750	2920	2920	2920	2920	0
189	20240412	174800	329313750	2920	2920	2920	2920	0
190	20240412	174700	329313750	2920	2920	2920	2920	0
191	20240412	174600	329313750	2920	2920	2920	2920	0
192	20240412	174500	329313750	2920	2920	2920	2920	0
193	20240412	174400	329313750	2920	2920	2920	2920	0
194	20240412	174300	329313750	2920	2920	2920	2920	0
195	20240412	174200	329313750	2920	2920	2920	2920	0
196	20240412	174100	329313750	2920	2920	2920	2920	0
197	20240412	174000	329313750	2920	2920	2920	2920	0
198	20240412	173900	329313750	2920	2920	2920	2920	0
199	20240412	173800	329313750	2920	2920	2920	2920	0
200	20240412	173700	329313750	2920	2920	2920	2920	0
201	20240412	173600	329313750	2920	2920	2920	2920	0
202	20240412	173500	329313750	2920	2920	2920	2920	0
203	20240412	173400	329313750	2920	2920	2920	2920	0
204	20240412	173300	329313750	2920	2920	2920	2920	0
205	20240412	173200	329313750	2920	2920	2920	2920	0
206	20240412	173100	329313750	2920	2920	2920	2920	0
207	20240412	173000	329313750	2920	2920	2920	2920	0
208	20240412	172900	329313750	2920	2920	2920	2920	0
209	20240412	172800	329313750	2920	2920	2920	2920	0
210	20240412	172700	329313750	2920	2920	2920	2920	0
211	20240412	172600	329313750	2920	2920	2920	2920	0
212	20240412	172500	329313750	2920	2920	2920	2920	2867
213	20240412	172400	329313750	2920	2920	2920	2920	0
214	20240412	172300	329313750	2920	2920	2920	2920	0
215	20240412	172200	329313750	2920	2920	2920	2920	0
216	20240412	172100	329313750	2920	2920	2920	2920	0
217	20240412	172000	329313750	2920	2920	2920	2920	0
218	20240412	171900	329313750	2920	2920	2920	2920	0
219	20240412	171800	329313750	2920	2920	2920	2920	0
220	20240412	171700	329313750	2920	2920	2920	2920	0
221	20240412	171600	329313750	2920	2920	2920	2920	0
222	20240412	171500	329313750	2920	2920	2920	2920	0
223	20240412	171400	329313750	2920	2920	2920	2920	0
224	20240412	171300	329313750	2920	2920	2920	2920	0
225	20240412	171200	329313750	2920	2920	2920	2920	0
226	20240412	171100	329313750	2920	2920	2920	2920	0
227	20240412	171000	329313750	2920	2920	2920	2920	0
228	20240412	170900	329313750	2920	2920	2920	2920	0
229	20240412	170800	329313750	2920	2920	2920	2920	0
230	20240412	170700	329313750	2920	2920	2920	2920	0
231	20240412	170600	329313750	2920	2920	2920	2920	0
232	20240412	170500	329313750	2920	2920	2920	2920	0
233	20240412	170400	329313750	2920	2920	2920	2920	0
234	20240412	170300	329313750	2920	2920	2920	2920	0
235	20240412	170200	329313750	2920	2920	2920	2920	0
236	20240412	170100	329313750	2920	2920	2920	2920	0
237	20240412	170000	329313750	2920	2920	2920	2920	0
238	20240412	165900	329313750	2920	2920	2920	2920	0
239	20240412	165800	329313750	2920	2920	2920	2920	0
240	20240412	165700	329313750	2920	2920	2920	2920	0
241	20240412	165600	329313750	2920	2920	2920	2920	0
242	20240412	165500	329313750	2920	2920	2920	2920	2867
243	20240412	165400	329313750	2920	2920	2920	2920	0
244	20240412	165300	329313750	2920	2920	2920	2920	0
245	20240412	165200	329313750	2920	2920	2920	2920	0
246	20240412	165100	329313750	2920	2920	2920	2920	0
247	20240412	165000	329313750	2920	2920	2920	2920	0
248	20240412	164900	329313750	2920	2920	2920	2920	0
249	20240412	164800	329313750	2920	2920	2920	2920	0
250	20240412	164700	329313750	2920	2920	2920	2920	0
251	20240412	164600	329313750	2920	2920	2920	2920	0
252	20240412	164500	329313750	2920	2920	2920	2920	0
253	20240412	164400	329313750	2920	2920	2920	2920	0
254	20240412	164300	329313750	2920	2920	2920	2920	0
255	20240412	164200	329313750	2920	2920	2920	2920	0
256	20240412	164100	329313750	2920	2920	2920	2920	0
257	20240412	164000	329313750	2920	2920	2920	2920	0
258	20240412	163900	329313750	2920	2920	2920	2920	0
259	20240412	163800	329313750	2920	2920	2920	2920	0
260	20240412	163700	329313750	2920	2920	2920	2920	0
261	20240412	163600	329313750	2920	2920	2920	2920	0
262	20240412	163500	329313750	2920	2920	2920	2920	0
263	20240412	163400	329313750	2920	2920	2920	2920	0
264	20240412	163300	329313750	2920	2920	2920	2920	0
265	20240412	163200	329313750	2920	2920	2920	2920	0
266	20240412	163100	329313750	2920	2920	2920	2920	0
267	20240412	163000	329313750	2920	2920	2920	2920	0
268	20240412	162900	329313750	2920	2920	2920	2920	0
269	20240412	162800	329313750	2920	2920	2920	2920	0
270	20240412	162700	329313750	2920	2920	2920	2920	0
271	20240412	162600	329313750	2920	2920	2920	2920	0
272	20240412	162500	329313750	2920	2920	2920	2920	2867
273	20240412	162400	329313750	2920	2920	2920	2920	0
274	20240412	162300	329313750	2920	2920	2920	2920	0
275	20240412	162200	329313750	2920	2920	2920	2920	0
276	20240412	162100	329313750	2920	2920	2920	2920	0
277	20240412	162000	329313750	2920	2920	2920	2920	0
278	20240412	161900	329313750	2920	2920	2920	2920	0
279	20240412	161800	329313750	2920	2920	2920	2920	0
280	20240412	161700	329313750	2920	2920	2920	2920	0
281	20240412	161600	329313750	2920	2920	2920	2920	0
282	20240412	161500	329313750	2920	2920	2920	2920	0
283	20240412	161400	329313750	2920	2920	2920	2920	0
284	20240412	161300	329313750	2920	2920	2920	2920	0
285	20240412	161200	329313750	2920	2920	2920	2920	0
286	20240412	161100	329313750	2920	2920	2920	2920	0
287	20240412	161000	329313750	2920	2920	2920	2920	0
288	20240412	160900	329313750	2920	2920	2920	2920	0
289	20240412	160800	329313750	2920	2920	2920	2920	0
290	20240412	160700	329313750	2920	2920	2920	2920	0
291	20240412	160600	329313750	2920	2920	2920	2920	0
292	20240412	160500	329313750	2920	2920	2920	2920	0
293	20240412	160400	329313750	2920	2920	2920	2920	0
294	20240412	160300	329313750	2920	2920	2920	2920	0
295	20240412	160200	329313750	2920	2920	2920	2920	0
296	20240412	160100	329313750	2920	2920	2920	2920	0
297	20240412	160000	329313750	2920	2920	2920	2920	0
298	20240412	155900	329313750	2920	2920	2920	2920	0
299	20240412	155800	329313750	2920	2920	2920	2920	0
300	20240412	155700	329313750	2920	2920	2920	2920	0
301	20240412	155600	329313750	2920	2920	2920	2920	0
302	20240412	155500	329313750	2920	2920	2920	2920	2867
303	20240412	155400	329313750	2920	2920	2920	2920	0
304	20240412	155300	329313750	2920	2920	2920	2920	0
305	20240412	155200	329313750	2920	2920	2920	2920	0
306	20240412	155100	329313750	2920	2920	2920	2920	0
307	20240412	155000	329313750	2920	2920	2920	2920	0
308	20240412	154900	329313750	2920	2920	2920	2920	0
309	20240412	154800	329313750	2920	2920	2920	2920	0
310	20240412	154700	329313750	2920	2920	2920	2920	0
311	20240412	154600	329313750	2920	2920	2920	2920	0
312	20240412	154500	329313750	2920	2920	2920	2920	0
313	20240412	154400	329313750	2920	2920	2920	2920	0
314	20240412	154300	329313750	2920	2920	2920	2920	0
315	20240412	154200	329313750	2920	2920	2920	2920	0
316	20240412	154100	329313750	2920	2920	2920	2920	0
317	20240412	154000	329313750	2920	2920	2920	2920	0
318	20240412	153900	329313750	2920	2920	2920	2920	0
319	20240412	153800	329313750	2920	2920	2920	2920	0
320	20240412	153700	329313750	2920	2920	2920	2920	0
321	20240412	153600	329313750	2920	2920	2920	2920	0
322	20240412	153500	329313750	2920	2920	2920	2920	0
323	20240412	153400	329313750	2920	2920	2920	2920	0
324	20240412	153300	329313750	2920	2920	2920	2920	0
325	20240412	153200	329313750	2920	2920	2920	2920	0
326	20240412	153100	329313750	2920	2920	2920	2920	0
327	20240412	153000	329313750	2920	2920	2920	2920	2867
328	20240412	152900	320942110	2930	2930	2930	2930	0
329	20240412	152800	320942110	2930	2930	2930	2930	0
330	20240412	152700	320942110	2930	2930	2930	2930	0
331	20240412	152600	320942110	2930	2930	2930	2930	0
332	20240412	152500	320942110	2930	2930	2930	2930	0
333	20240412	152400	320942110	2930	2930	2930	2930	0
334	20240412	152300	320942110	2930	2930	2930	2930	0
335	20240412	152200	320942110	2930	2930	2930	2930	0
336	20240412	152100	320942110	2930	2930	2930	2930	0
337	20240412	152000	320942110	2930	2930	2930	2930	0
338	20240412	151900	320942110	2930	2930	2930	2930	0
339	20240412	151800	320942110	2930	2930	2930	2930	0
340	20240412	151700	320942110	2930	2920	2930	2920	3
341	20240412	151600	320933340	2930	2930	2930	2930	200
342	20240412	151500	320347340	2930	2930	2930	2930	200
343	20240412	151400	319761340	2930	2930	2930	2930	30
344	20240412	151300	319673440	2930	2930	2930	2930	2
345	20240412	151200	319667580	2915	2920	2920	2915	463
346	20240412	151100	318316835	2920	2920	2920	2920	101
347	20240412	151000	318021915	2915	2915	2915	2915	339
348	20240412	150900	317033730	2920	2920	2920	2920	150
349	20240412	150800	316595730	2920	2920	2920	2920	0
350	20240412	150700	316595730	2920	2920	2920	2920	0
351	20240412	150600	316595730	2920	2920	2920	2920	7
352	20240412	150500	316575290	2920	2920	2920	2920	200
353	20240412	150400	315991290	2920	2925	2925	2920	191
354	20240412	150300	315433215	2920	2920	2920	2915	1328
355	20240412	150200	311560455	2920	2920	2920	2920	1
356	20240412	150100	311557535	2920	2920	2920	2920	2
357	20240412	150000	311551695	2920	2920	2920	2920	0
358	20240412	145900	311551695	2920	2915	2920	2915	91
359	20240412	145800	311286425	2920	2920	2920	2920	7
360	20240412	145700	311265985	2920	2920	2920	2920	25
361	20240412	145600	311192985	2920	2920	2920	2920	106
362	20240412	145500	310883465	2915	2915	2915	2915	0
363	20240412	145400	310883465	2915	2915	2915	2915	0
364	20240412	145300	310883465	2915	2915	2915	2915	1000
365	20240412	145200	307968465	2920	2920	2920	2920	85
366	20240412	145100	307720265	2915	2915	2915	2915	10
367	20240412	145000	307691115	2920	2920	2920	2920	0
368	20240412	144900	307691115	2920	2920	2920	2920	42
369	20240412	144800	307568475	2920	2920	2920	2920	523
370	20240412	144700	306041315	2925	2925	2925	2925	50
371	20240412	144600	305895065	2925	2925	2925	2925	0
372	20240412	144500	305895065	2925	2925	2925	2925	0
373	20240412	144400	305895065	2925	2925	2925	2925	0
374	20240412	144300	305895065	2925	2930	2930	2925	3456
375	20240412	144200	295786260	2930	2930	2930	2930	2
376	20240412	144100	295780400	2925	2930	2930	2925	101
377	20240412	144000	295484475	2930	2930	2930	2930	2
378	20240412	143900	295478615	2925	2925	2925	2925	0
379	20240412	143800	295478615	2925	2925	2925	2925	0
380	20240412	143700	295478615	2925	2925	2925	2925	0
381	20240412	143600	295478615	2925	2925	2925	2925	0
382	20240412	143500	295478615	2925	2925	2925	2925	284
383	20240412	143400	294647915	2925	2925	2925	2925	1
384	20240412	143300	294644990	2915	2915	2915	2915	0
385	20240412	143200	294644990	2915	2915	2915	2915	0
386	20240412	143100	294644990	2915	2915	2915	2915	0
387	20240412	143000	294644990	2915	2915	2915	2915	0
388	20240412	142900	294644990	2915	2915	2915	2915	0
389	20240412	142800	294644990	2915	2915	2915	2915	503
390	20240412	142700	293178745	2915	2920	2920	2915	610
391	20240412	142600	291399660	2920	2920	2920	2920	12
392	20240412	142500	291364620	2920	2920	2920	2920	5
393	20240412	142400	291350020	2925	2925	2925	2925	1
394	20240412	142300	291347095	2920	2920	2920	2920	0
395	20240412	142200	291347095	2920	2920	2920	2920	0
396	20240412	142100	291347095	2920	2920	2920	2920	1
397	20240412	142000	291344175	2930	2930	2930	2930	0
398	20240412	141900	291344175	2930	2920	2930	2920	52
399	20240412	141800	291192255	2920	2920	2920	2920	10
400	20240412	141700	291163055	2915	2920	2920	2915	4471
401	20240412	141600	278128360	2930	2930	2930	2930	0
402	20240412	141500	278128360	2930	2920	2930	2920	47
403	20240412	141400	277991110	2920	2930	2930	2920	60
404	20240412	141300	277815810	2930	2930	2930	2930	10
405	20240412	141200	277786510	2930	2930	2930	2930	0
406	20240412	141100	277786510	2930	2930	2930	2930	0
407	20240412	141000	277786510	2930	2930	2930	2930	0
408	20240412	140900	277786510	2930	2930	2930	2930	0
409	20240412	140800	277786510	2930	2930	2930	2930	12
410	20240412	140700	277751350	2930	2930	2930	2930	0
411	20240412	140600	277751350	2930	2930	2930	2930	0
412	20240412	140500	277751350	2930	2930	2930	2930	4
413	20240412	140400	277739630	2925	2925	2925	2925	0
414	20240412	140300	277739630	2925	2920	2925	2920	114
415	20240412	140200	277406380	2920	2920	2920	2920	58
416	20240412	140100	277237020	2920	2920	2920	2920	3
417	20240412	140000	277228260	2915	2915	2915	2915	0
418	20240412	135900	277228260	2915	2915	2915	2915	3897
419	20240412	135800	265868505	2920	2920	2920	2920	222
420	20240412	135700	265220265	2920	2915	2920	2915	299
421	20240412	135600	264348250	2915	2915	2915	2915	1550
422	20240412	135500	259830000	2915	2915	2915	2915	604
423	20240412	135400	258069340	2920	2920	2920	2920	10
424	20240412	135300	258040140	2920	2920	2920	2920	0
425	20240412	135200	258040140	2920	2920	2920	2920	5
426	20240412	135100	258025540	2925	2925	2925	2925	0
427	20240412	135000	258025540	2925	2925	2925	2925	0
428	20240412	134900	258025540	2925	2925	2925	2925	0
429	20240412	134800	258025540	2925	2925	2925	2925	0
430	20240412	134700	258025540	2925	2925	2925	2925	52
431	20240412	134600	257873440	2925	2925	2925	2925	38
432	20240412	134500	257762290	2925	2925	2925	2925	0
433	20240412	134400	257762290	2925	2925	2925	2925	5
434	20240412	134300	257747665	2930	2930	2930	2930	5
435	20240412	134200	257733015	2930	2910	2930	2910	324
436	20240412	134100	256785455	2910	2910	2910	2910	100
437	20240412	134000	256494455	2910	2920	2920	2910	13
438	20240412	133900	256456585	2925	2925	2925	2925	55
439	20240412	133800	256295710	2910	2915	2915	2910	607
440	20240412	133700	254527165	2915	2910	2915	2910	302
441	20240412	133600	253648295	2910	2910	2910	2905	725
442	20240412	133500	251540070	2910	2910	2910	2910	0
443	20240412	133400	251540070	2910	2910	2910	2910	0
444	20240412	133300	251540070	2910	2910	2910	2910	110
445	20240412	133200	251219970	2910	2910	2910	2910	50
446	20240412	133100	251074470	2910	2910	2910	2910	6
447	20240412	133000	251057010	2910	2910	2910	2910	0
448	20240412	132900	251057010	2910	2910	2910	2910	0
449	20240412	132800	251057010	2910	2905	2910	2905	271
450	20240412	132700	250269405	2905	2905	2905	2905	1
451	20240412	132600	250266500	2900	2900	2900	2900	155
452	20240412	132500	249817000	2900	2900	2900	2900	521
453	20240412	132400	248306100	2900	2905	2905	2900	15724
454	20240412	132300	202655380	2905	2905	2905	2905	0
455	20240412	132200	202655380	2905	2915	2915	2905	2127
456	20240412	132100	196468760	2915	2910	2915	2905	2017
457	20240412	132000	190599470	2915	2915	2915	2915	1602
458	20240412	131900	185929640	2915	2930	2930	2915	2522
459	20240412	131800	178574970	2920	2920	2920	2920	20
460	20240412	131700	178516570	2930	2930	2930	2930	1010
461	20240412	131600	175557270	2930	2930	2930	2930	0
462	20240412	131500	175557270	2930	2930	2930	2930	10
463	20240412	131400	175527970	2930	2920	2930	2920	4123
464	20240412	131300	163453810	2920	2930	2930	2920	4503
465	20240412	131200	150295520	2930	2930	2930	2930	12
466	20240412	131100	150260360	2925	2930	2930	2925	500
467	20240412	131000	148797360	2930	2930	2930	2930	2
468	20240412	130900	148791500	2925	2925	2925	2925	20
469	20240412	130800	148733000	2930	2930	2930	2930	0
470	20240412	130700	148733000	2930	2930	2930	2930	0
471	20240412	130600	148733000	2930	2930	2930	2930	181
472	20240412	130500	148202670	2925	2930	2930	2925	152
473	20240412	130400	147758060	2930	2930	2930	2930	0
474	20240412	130300	147758060	2930	2930	2930	2930	782
475	20240412	130200	145466800	2930	2930	2930	2930	5
476	20240412	130100	145452150	2930	2930	2930	2930	0
477	20240412	130000	145452150	2930	2930	2930	2930	9
478	20240412	125900	145425780	2925	2930	2930	2925	27
479	20240412	125800	145346715	2930	2930	2930	2930	246
480	20240412	125700	144625935	2930	2930	2930	2930	10
481	20240412	125600	144596635	2930	2930	2930	2930	0
482	20240412	125500	144596635	2930	2935	2935	2930	7188
483	20240412	125400	123520510	2940	2940	2940	2940	0
484	20240412	125300	123520510	2940	2940	2940	2940	183
485	20240412	125200	122982490	2940	2940	2940	2940	0
486	20240412	125100	122982490	2940	2940	2940	2940	0
487	20240412	125000	122982490	2940	2940	2940	2940	300
488	20240412	124900	122100490	2940	2940	2940	2940	372
489	20240412	124800	121006810	2940	2940	2940	2940	261
490	20240412	124700	120239470	2940	2940	2940	2940	0
491	20240412	124600	120239470	2940	2940	2940	2940	0
492	20240412	124500	120239470	2940	2940	2940	2940	0
493	20240412	124400	120239470	2940	2940	2940	2940	50
494	20240412	124300	120092470	2940	2940	2940	2940	0
495	20240412	124200	120092470	2940	2940	2940	2940	36
496	20240412	124100	119986630	2940	2940	2940	2940	16
497	20240412	124000	119939590	2940	2940	2940	2940	20
498	20240412	123900	119880790	2940	2940	2940	2940	9
499	20240412	123800	119854330	2940	2940	2940	2940	0
500	20240412	123700	119854330	2940	2940	2940	2940	24
501	20240412	123600	119783770	2940	2940	2940	2940	114
502	20240412	123500	119448610	2940	2940	2940	2940	0
503	20240412	123400	119448610	2940	2940	2940	2940	8
504	20240412	123300	119425090	2940	2940	2940	2940	5
505	20240412	123200	119410390	2940	2940	2940	2940	1
506	20240412	123100	119407450	2940	2940	2940	2940	1
507	20240412	123000	119404510	2945	2945	2945	2945	7
508	20240412	122900	119383895	2940	2940	2940	2940	0
509	20240412	122800	119383895	2940	2940	2940	2940	8
510	20240412	122700	119360375	2940	2940	2940	2940	0
511	20240412	122600	119360375	2940	2940	2940	2940	101
512	20240412	122500	119063435	2940	2940	2940	2940	0
513	20240412	122400	119063435	2940	2940	2940	2940	0
514	20240412	122300	119063435	2940	2940	2940	2940	0
515	20240412	122200	119063435	2940	2940	2940	2940	26
516	20240412	122100	118986995	2935	2935	2935	2935	22
517	20240412	122000	118922425	2935	2935	2935	2935	0
518	20240412	121900	118922425	2935	2935	2935	2935	0
519	20240412	121800	118922425	2935	2935	2935	2935	773
520	20240412	121700	116653670	2940	2935	2940	2935	586
521	20240412	121600	114933330	2935	2935	2935	2935	0
522	20240412	121500	114933330	2935	2935	2935	2935	50
523	20240412	121400	114786580	2940	2940	2940	2940	0
524	20240412	121300	114786580	2940	2940	2940	2940	200
525	20240412	121200	114198580	2940	2940	2940	2940	5
526	20240412	121100	114183880	2940	2940	2940	2940	33
527	20240412	121000	114086860	2950	2950	2950	2950	0
528	20240412	120900	114086860	2950	2950	2950	2950	169
529	20240412	120800	113588310	2950	2950	2950	2950	0
530	20240412	120700	113588310	2950	2945	2950	2945	33
531	20240412	120600	113491060	2945	2945	2945	2945	10
532	20240412	120500	113461610	2945	2945	2945	2945	0
533	20240412	120400	113461610	2945	2945	2945	2945	0
534	20240412	120300	113461610	2945	2945	2945	2945	0
535	20240412	120200	113461610	2945	2940	2945	2940	100
536	20240412	120100	113167590	2940	2940	2940	2940	22
537	20240412	120000	113102910	2935	2940	2940	2935	273
538	20240412	115900	112301640	2955	2955	2955	2955	0
539	20240412	115800	112301640	2955	2955	2955	2955	1
540	20240412	115700	112298685	2935	2935	2935	2935	0
541	20240412	115600	112298685	2935	2935	2935	2935	8
542	20240412	115500	112275205	2935	2940	2940	2935	28
543	20240412	115400	112192955	2935	2935	2935	2935	1
544	20240412	115300	112190020	2955	2955	2955	2955	0
545	20240412	115200	112190020	2955	2955	2955	2955	3
546	20240412	115100	112181155	2955	2955	2955	2955	0
547	20240412	115000	112181155	2955	2955	2955	2955	0
548	20240412	114900	112181155	2955	2955	2955	2955	1
549	20240412	114800	112178200	2940	2940	2940	2940	500
550	20240412	114700	110708200	2955	2955	2955	2955	100
551	20240412	114600	110412700	2955	2955	2955	2955	0
552	20240412	114500	110412700	2955	2955	2955	2955	0
553	20240412	114400	110412700	2955	2950	2955	2950	145
554	20240412	114300	109984495	2950	2950	2950	2950	0
555	20240412	114200	109984495	2950	2950	2950	2950	1
556	20240412	114100	109981545	2940	2940	2940	2940	1
557	20240412	114000	109978605	2950	2950	2950	2950	1
558	20240412	113900	109975655	2940	2950	2950	2940	800
559	20240412	113800	107618655	2950	2950	2950	2950	0
560	20240412	113700	107618655	2950	2950	2950	2950	30
561	20240412	113600	107530155	2950	2945	2950	2945	136
562	20240412	113500	107129075	2940	2940	2940	2940	0
563	20240412	113400	107129075	2940	2940	2940	2940	0
564	20240412	113300	107129075	2940	2940	2940	2940	26
565	20240412	113200	107052635	2945	2945	2945	2945	0
566	20240412	113100	107052635	2945	2945	2945	2945	5
567	20240412	113000	107037910	2945	2945	2945	2945	5
568	20240412	112900	107023185	2940	2940	2940	2940	5
569	20240412	112800	107008485	2940	2940	2940	2940	414
570	20240412	112700	105791325	2940	2940	2940	2940	205
571	20240412	112600	105188625	2940	2940	2940	2940	0
572	20240412	112500	105188625	2940	2940	2940	2940	0
573	20240412	112400	105188625	2940	2940	2940	2940	0
574	20240412	112300	105188625	2940	2940	2940	2940	0
575	20240412	112200	105188625	2940	2940	2940	2940	0
576	20240412	112100	105188625	2940	2940	2940	2940	1
577	20240412	112000	105185685	2950	2950	2950	2950	21
578	20240412	111900	105123735	2950	2950	2950	2950	0
579	20240412	111800	105123735	2950	2950	2950	2950	0
580	20240412	111700	105123735	2950	2950	2950	2950	1
581	20240412	111600	105120785	2940	2940	2940	2940	0
582	20240412	111500	105120785	2940	2950	2950	2940	525
583	20240412	111400	103576785	2950	2950	2950	2950	0
584	20240412	111300	103576785	2950	2950	2950	2950	14
585	20240412	111200	103535485	2950	2950	2950	2950	30
586	20240412	111100	103446985	2955	2955	2955	2955	0
587	20240412	111000	103446985	2955	2955	2955	2955	0
588	20240412	110900	103446985	2955	2955	2955	2955	0
589	20240412	110800	103446985	2955	2955	2955	2955	70
590	20240412	110700	103240135	2955	2955	2955	2955	1
591	20240412	110600	103237180	2955	2955	2955	2955	50
592	20240412	110500	103089430	2955	2940	2955	2935	51
593	20240412	110400	102939660	2940	2940	2940	2940	1100
594	20240412	110300	99705660	2960	2960	2960	2960	0
595	20240412	110200	99705660	2960	2960	2960	2960	0
596	20240412	110100	99705660	2960	2950	2960	2950	31
597	20240412	110000	99614200	2950	2950	2950	2950	0
598	20240412	105900	99614200	2950	2950	2950	2950	160
599	20240412	105800	99142200	2950	2950	2950	2950	500
600	20240412	105700	97667200	2960	2945	2960	2945	80
601	20240412	105600	97431480	2945	2945	2945	2945	0
602	20240412	105500	97431480	2945	2945	2945	2945	0
603	20240412	105400	97431480	2945	2945	2960	2945	6
604	20240412	105300	97413795	2960	2960	2960	2950	3
605	20240412	105200	97404925	2940	2940	2940	2940	15
606	20240412	105100	97360825	2940	2940	2940	2940	400
607	20240412	105000	96184825	2940	2945	2945	2940	3410
608	20240412	104900	86158705	2955	2955	2955	2955	961
609	20240412	104800	83318950	2960	2960	2960	2960	0
610	20240412	104700	83318950	2960	2960	2960	2960	0
611	20240412	104600	83318950	2960	2960	2960	2960	0
612	20240412	104500	83318950	2960	2960	2960	2960	0
613	20240412	104400	83318950	2960	2960	2960	2960	1
614	20240412	104300	83315990	2940	2940	2940	2940	0
615	20240412	104200	83315990	2940	2945	2945	2940	1000
616	20240412	104100	80373985	2945	2950	2950	2945	9
617	20240412	104000	80347465	2955	2955	2955	2955	180
618	20240412	103900	79815565	2960	2960	2960	2960	200
619	20240412	103800	79223565	2960	2960	2960	2960	8
620	20240412	103700	79199885	2945	2945	2945	2945	0
621	20240412	103600	79199885	2945	2945	2945	2945	41
622	20240412	103500	79079140	2960	2960	2960	2960	0
623	20240412	103400	79079140	2960	2960	2960	2960	0
624	20240412	103300	79079140	2960	2960	2960	2960	8
625	20240412	103200	79055460	2960	2960	2960	2960	0
626	20240412	103100	79055460	2960	2950	2960	2950	11
627	20240412	103000	79023000	2960	2950	2960	2950	2
628	20240412	102900	79017090	2955	2955	2955	2955	0
629	20240412	102800	79017090	2955	2945	2955	2945	151
630	20240412	102700	78572385	2955	2955	2955	2955	250
631	20240412	102600	77833635	2955	2955	2955	2955	400
632	20240412	102500	76651635	2955	2955	2955	2955	9
633	20240412	102400	76625040	2950	2950	2950	2950	170
634	20240412	102300	76123540	2945	2945	2945	2945	1
635	20240412	102200	76120595	2955	2955	2955	2955	0
636	20240412	102100	76120595	2955	2955	2955	2955	0
637	20240412	102000	76120595	2955	2955	2955	2955	0
638	20240412	101900	76120595	2955	2955	2955	2950	4
639	20240412	101800	76108785	2950	2950	2950	2950	57
640	20240412	101700	75940635	2950	2950	2950	2950	0
641	20240412	101600	75940635	2950	2950	2950	2950	0
642	20240412	101500	75940635	2950	2950	2950	2950	271
643	20240412	101400	75141185	2950	2950	2950	2950	20
644	20240412	101300	75082185	2950	2950	2950	2950	0
645	20240412	101200	75082185	2950	2950	2950	2950	35
646	20240412	101100	74978935	2950	2950	2950	2950	0
647	20240412	101000	74978935	2950	2950	2950	2950	283
648	20240412	100900	74144085	2950	2950	2950	2950	0
649	20240412	100800	74144085	2950	2950	2950	2950	0
650	20240412	100700	74144085	2950	2950	2950	2950	0
651	20240412	100600	74144085	2950	2945	2950	2945	109
652	20240412	100500	73823035	2955	2950	2955	2950	11
653	20240412	100400	73790580	2950	2950	2950	2950	5
654	20240412	100300	73775830	2950	2950	2950	2950	135
655	20240412	100200	73377580	2950	2950	2950	2950	0
656	20240412	100100	73377580	2950	2950	2950	2950	0
657	20240412	100000	73377580	2950	2950	2950	2950	1
658	20240412	095900	73374630	2955	2935	2955	2935	18
659	20240412	095800	73321780	2950	2955	2955	2950	51
660	20240412	095700	73171325	2955	2955	2955	2955	1
661	20240412	095600	73168370	2955	2955	2955	2955	25
662	20240412	095500	73094495	2955	2955	2955	2955	34
663	20240412	095400	72994025	2955	2935	2955	2935	4
664	20240412	095300	72982225	2935	2935	2935	2935	6
665	20240412	095200	72964615	2930	2930	2930	2930	0
666	20240412	095100	72964615	2930	2950	2950	2930	2940
667	20240412	095000	64333460	2950	2950	2950	2950	20
668	20240412	094900	64274460	2940	2940	2940	2940	31
669	20240412	094800	64183320	2945	2945	2945	2945	0
670	20240412	094700	64183320	2945	2945	2945	2945	40
671	20240412	094600	64065520	2935	2935	2935	2935	1
672	20240412	094500	64062585	2950	2950	2950	2950	0
673	20240412	094400	64062585	2950	2950	2950	2950	2
674	20240412	094300	64056685	2930	2940	2940	2930	3000
675	20240412	094200	55262855	2950	2950	2950	2950	42
676	20240412	094100	55138955	2950	2945	2950	2945	32
677	20240412	094000	55044705	2945	2940	2945	2940	52
678	20240412	093900	54891625	2945	2950	2950	2945	32
679	20240412	093800	54797230	2950	2950	2950	2950	101
680	20240412	093700	54499280	2950	2950	2950	2950	19
681	20240412	093600	54443230	2935	2935	2935	2935	80
682	20240412	093500	54208430	2950	2945	2950	2945	47
683	20240412	093400	54069985	2940	2940	2940	2940	19
684	20240412	093300	54014125	2940	2940	2940	2935	230
685	20240412	093200	53338425	2935	2935	2935	2935	6
686	20240412	093100	53320815	2940	2935	2940	2935	371
687	20240412	093000	52231920	2935	2935	2935	2935	1200
688	20240412	092900	48709920	2940	2940	2940	2940	4
689	20240412	092800	48698160	2940	2940	2940	2940	2
690	20240412	092700	48692280	2940	2945	2950	2940	734
691	20240412	092600	46534275	2940	2935	2940	2935	398
692	20240412	092500	45364705	2940	2940	2940	2940	1601
693	20240412	092400	40657765	2935	2940	2940	2935	110
694	20240412	092300	40334410	2940	2945	2945	2940	1472
695	20240412	092200	36005830	2945	2945	2945	2945	17
696	20240412	092100	35955765	2945	2945	2945	2945	5
697	20240412	092000	35941040	2945	2945	2945	2945	1735
698	20240412	091900	30831465	2945	2945	2945	2945	0
699	20240412	091800	30831465	2945	2945	2945	2945	500
700	20240412	091700	29358965	2945	2950	2950	2945	68
701	20240412	091600	29158695	2950	2945	2950	2945	446
702	20240412	091500	27845215	2950	2950	2950	2950	14
703	20240412	091400	27803915	2950	2950	2950	2950	4
704	20240412	091300	27792115	2950	2950	2950	2950	34
705	20240412	091200	27691815	2960	2960	2960	2960	0
706	20240412	091100	27691815	2960	2960	2960	2960	0
707	20240412	091000	27691815	2960	2960	2960	2960	773
708	20240412	090900	25403735	2960	2960	2960	2960	401
709	20240412	090800	24216775	2945	2950	2950	2945	414
710	20240412	090700	22995485	2950	2950	2950	2950	600
711	20240412	090600	21225485	2950	2950	2950	2950	1
712	20240412	090500	21222535	2940	2950	2950	2940	633
713	20240412	090400	19356530	2950	2950	2960	2950	4412
714	20240412	090300	6341120	2960	2955	2960	2955	274
715	20240412	090200	5530950	2965	2965	2970	2965	243
716	20240412	090100	4810250	2955	2955	2955	2955	1047
717	20240412	090000	1716365	2955	2980	2980	2955	576