KissMeData/239340/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202200	227543800	2885	2885	2885	2885	681
3	20240405	202100	227543800	2885	2885	2885	2885	0
4	20240405	202000	227543800	2885	2885	2885	2885	0
5	20240405	201900	227543800	2885	2885	2885	2885	0
6	20240405	201800	227543800	2885	2885	2885	2885	0
7	20240405	201700	227543800	2885	2885	2885	2885	0
8	20240405	201600	227543800	2885	2885	2885	2885	0
9	20240405	201500	227543800	2885	2885	2885	2885	0
10	20240405	201400	227543800	2885	2885	2885	2885	0
11	20240405	201300	227543800	2885	2885	2885	2885	0
12	20240405	201200	227543800	2885	2885	2885	2885	0
13	20240405	201100	227543800	2885	2885	2885	2885	0
14	20240405	201000	227543800	2885	2885	2885	2885	0
15	20240405	200900	227543800	2885	2885	2885	2885	0
16	20240405	200800	227543800	2885	2885	2885	2885	0
17	20240405	200700	227543800	2885	2885	2885	2885	0
18	20240405	200600	227543800	2885	2885	2885	2885	0
19	20240405	200500	227543800	2885	2885	2885	2885	0
20	20240405	200400	227543800	2885	2885	2885	2885	0
21	20240405	200300	227543800	2885	2885	2885	2885	0
22	20240405	200200	227543800	2885	2885	2885	2885	0
23	20240405	200100	227543800	2885	2885	2885	2885	0
24	20240405	200000	227543800	2885	2885	2885	2885	0
25	20240405	195900	227543800	2885	2885	2885	2885	0
26	20240405	195800	227543800	2885	2885	2885	2885	0
27	20240405	195700	227543800	2885	2885	2885	2885	0
28	20240405	195600	227543800	2885	2885	2885	2885	0
29	20240405	195500	227543800	2885	2885	2885	2885	0
30	20240405	195400	227543800	2885	2885	2885	2885	0
31	20240405	195300	227543800	2885	2885	2885	2885	0
32	20240405	195200	227543800	2885	2885	2885	2885	681
33	20240405	195100	227543800	2885	2885	2885	2885	0
34	20240405	195000	227543800	2885	2885	2885	2885	0
35	20240405	194900	227543800	2885	2885	2885	2885	0
36	20240405	194800	227543800	2885	2885	2885	2885	0
37	20240405	194700	227543800	2885	2885	2885	2885	0
38	20240405	194600	227543800	2885	2885	2885	2885	0
39	20240405	194500	227543800	2885	2885	2885	2885	0
40	20240405	194400	227543800	2885	2885	2885	2885	0
41	20240405	194300	227543800	2885	2885	2885	2885	0
42	20240405	194200	227543800	2885	2885	2885	2885	0
43	20240405	194100	227543800	2885	2885	2885	2885	0
44	20240405	194000	227543800	2885	2885	2885	2885	0
45	20240405	193900	227543800	2885	2885	2885	2885	0
46	20240405	193800	227543800	2885	2885	2885	2885	0
47	20240405	193700	227543800	2885	2885	2885	2885	0
48	20240405	193600	227543800	2885	2885	2885	2885	0
49	20240405	193500	227543800	2885	2885	2885	2885	0
50	20240405	193400	227543800	2885	2885	2885	2885	0
51	20240405	193300	227543800	2885	2885	2885	2885	0
52	20240405	193200	227543800	2885	2885	2885	2885	0
53	20240405	193100	227543800	2885	2885	2885	2885	0
54	20240405	193000	227543800	2885	2885	2885	2885	0
55	20240405	192900	227543800	2885	2885	2885	2885	0
56	20240405	192800	227543800	2885	2885	2885	2885	0
57	20240405	192700	227543800	2885	2885	2885	2885	0
58	20240405	192600	227543800	2885	2885	2885	2885	0
59	20240405	192500	227543800	2885	2885	2885	2885	0
60	20240405	192400	227543800	2885	2885	2885	2885	0
61	20240405	192300	227543800	2885	2885	2885	2885	0
62	20240405	192200	227543800	2885	2885	2885	2885	681
63	20240405	192100	227543800	2885	2885	2885	2885	0
64	20240405	192000	227543800	2885	2885	2885	2885	0
65	20240405	191900	227543800	2885	2885	2885	2885	0
66	20240405	191800	227543800	2885	2885	2885	2885	0
67	20240405	191700	227543800	2885	2885	2885	2885	0
68	20240405	191600	227543800	2885	2885	2885	2885	0
69	20240405	191500	227543800	2885	2885	2885	2885	0
70	20240405	191400	227543800	2885	2885	2885	2885	0
71	20240405	191300	227543800	2885	2885	2885	2885	0
72	20240405	191200	227543800	2885	2885	2885	2885	0
73	20240405	191100	227543800	2885	2885	2885	2885	0
74	20240405	191000	227543800	2885	2885	2885	2885	0
75	20240405	190900	227543800	2885	2885	2885	2885	0
76	20240405	190800	227543800	2885	2885	2885	2885	0
77	20240405	190700	227543800	2885	2885	2885	2885	0
78	20240405	190600	227543800	2885	2885	2885	2885	0
79	20240405	190500	227543800	2885	2885	2885	2885	0
80	20240405	190400	227543800	2885	2885	2885	2885	0
81	20240405	190300	227543800	2885	2885	2885	2885	0
82	20240405	190200	227543800	2885	2885	2885	2885	0
83	20240405	190100	227543800	2885	2885	2885	2885	0
84	20240405	190000	227543800	2885	2885	2885	2885	0
85	20240405	185900	227543800	2885	2885	2885	2885	0
86	20240405	185800	227543800	2885	2885	2885	2885	0
87	20240405	185700	227543800	2885	2885	2885	2885	0
88	20240405	185600	227543800	2885	2885	2885	2885	0
89	20240405	185500	227543800	2885	2885	2885	2885	0
90	20240405	185400	227543800	2885	2885	2885	2885	0
91	20240405	185300	227543800	2885	2885	2885	2885	0
92	20240405	185200	227543800	2885	2885	2885	2885	681
93	20240405	185100	227543800	2885	2885	2885	2885	0
94	20240405	185000	227543800	2885	2885	2885	2885	0
95	20240405	184900	227543800	2885	2885	2885	2885	0
96	20240405	184800	227543800	2885	2885	2885	2885	0
97	20240405	184700	227543800	2885	2885	2885	2885	0
98	20240405	184600	227543800	2885	2885	2885	2885	0
99	20240405	184500	227543800	2885	2885	2885	2885	0
100	20240405	184400	227543800	2885	2885	2885	2885	0
101	20240405	184300	227543800	2885	2885	2885	2885	0
102	20240405	184200	227543800	2885	2885	2885	2885	0
103	20240405	184100	227543800	2885	2885	2885	2885	0
104	20240405	184000	227543800	2885	2885	2885	2885	0
105	20240405	183900	227543800	2885	2885	2885	2885	0
106	20240405	183800	227543800	2885	2885	2885	2885	0
107	20240405	183700	227543800	2885	2885	2885	2885	0
108	20240405	183600	227543800	2885	2885	2885	2885	0
109	20240405	183500	227543800	2885	2885	2885	2885	0
110	20240405	183400	227543800	2885	2885	2885	2885	0
111	20240405	183300	227543800	2885	2885	2885	2885	0
112	20240405	183200	227543800	2885	2885	2885	2885	0
113	20240405	183100	227543800	2885	2885	2885	2885	0
114	20240405	183000	227543800	2885	2885	2885	2885	0
115	20240405	182900	227543800	2885	2885	2885	2885	0
116	20240405	182800	227543800	2885	2885	2885	2885	0
117	20240405	182700	227543800	2885	2885	2885	2885	0
118	20240405	182600	227543800	2885	2885	2885	2885	0
119	20240405	182500	227543800	2885	2885	2885	2885	0
120	20240405	182400	227543800	2885	2885	2885	2885	0
121	20240405	182300	227543800	2885	2885	2885	2885	0
122	20240405	182200	227543800	2885	2885	2885	2885	681
123	20240405	182100	227543800	2885	2885	2885	2885	0
124	20240405	182000	227543800	2885	2885	2885	2885	0
125	20240405	181900	227543800	2885	2885	2885	2885	0
126	20240405	181800	227543800	2885	2885	2885	2885	0
127	20240405	181700	227543800	2885	2885	2885	2885	0
128	20240405	181600	227543800	2885	2885	2885	2885	0
129	20240405	181500	227543800	2885	2885	2885	2885	0
130	20240405	181400	227543800	2885	2885	2885	2885	0
131	20240405	181300	227543800	2885	2885	2885	2885	0
132	20240405	181200	227543800	2885	2885	2885	2885	0
133	20240405	181100	227543800	2885	2885	2885	2885	0
134	20240405	181000	227543800	2885	2885	2885	2885	0
135	20240405	180900	227543800	2885	2885	2885	2885	0
136	20240405	180800	227543800	2885	2885	2885	2885	0
137	20240405	180700	227543800	2885	2885	2885	2885	0
138	20240405	180600	227543800	2885	2885	2885	2885	0
139	20240405	180500	227543800	2885	2885	2885	2885	0
140	20240405	180400	227543800	2885	2885	2885	2885	0
141	20240405	180300	227543800	2885	2885	2885	2885	0
142	20240405	180200	227543800	2885	2885	2885	2885	0
143	20240405	180100	227543800	2885	2885	2885	2885	0
144	20240405	180000	227543800	2885	2885	2885	2885	0
145	20240405	175900	227543800	2885	2885	2885	2885	0
146	20240405	175800	227543800	2885	2885	2885	2885	0
147	20240405	175700	227543800	2885	2885	2885	2885	0
148	20240405	175600	227543800	2885	2885	2885	2885	0
149	20240405	175500	227543800	2885	2885	2885	2885	0
150	20240405	175400	227543800	2885	2885	2885	2885	0
151	20240405	175300	227543800	2885	2885	2885	2885	0
152	20240405	175200	227543800	2885	2885	2885	2885	681
153	20240405	175100	227543800	2885	2885	2885	2885	0
154	20240405	175000	227543800	2885	2885	2885	2885	0
155	20240405	174900	227543800	2885	2885	2885	2885	0
156	20240405	174800	227543800	2885	2885	2885	2885	0
157	20240405	174700	227543800	2885	2885	2885	2885	0
158	20240405	174600	227543800	2885	2885	2885	2885	0
159	20240405	174500	227543800	2885	2885	2885	2885	0
160	20240405	174400	227543800	2885	2885	2885	2885	0
161	20240405	174300	227543800	2885	2885	2885	2885	0
162	20240405	174200	227543800	2885	2885	2885	2885	0
163	20240405	174100	227543800	2885	2885	2885	2885	0
164	20240405	174000	227543800	2885	2885	2885	2885	0
165	20240405	173900	227543800	2885	2885	2885	2885	0
166	20240405	173800	227543800	2885	2885	2885	2885	0
167	20240405	173700	227543800	2885	2885	2885	2885	0
168	20240405	173600	227543800	2885	2885	2885	2885	0
169	20240405	173500	227543800	2885	2885	2885	2885	0
170	20240405	173400	227543800	2885	2885	2885	2885	0
171	20240405	173300	227543800	2885	2885	2885	2885	0
172	20240405	173200	227543800	2885	2885	2885	2885	0
173	20240405	173100	227543800	2885	2885	2885	2885	0
174	20240405	173000	227543800	2885	2885	2885	2885	0
175	20240405	172900	227543800	2885	2885	2885	2885	0
176	20240405	172800	227543800	2885	2885	2885	2885	0
177	20240405	172700	227543800	2885	2885	2885	2885	0
178	20240405	172600	227543800	2885	2885	2885	2885	0
179	20240405	172500	227543800	2885	2885	2885	2885	0
180	20240405	172400	227543800	2885	2885	2885	2885	0
181	20240405	172300	227543800	2885	2885	2885	2885	0
182	20240405	172200	227543800	2885	2885	2885	2885	681
183	20240405	172100	227543800	2885	2885	2885	2885	0
184	20240405	172000	227543800	2885	2885	2885	2885	0
185	20240405	171900	227543800	2885	2885	2885	2885	0
186	20240405	171800	227543800	2885	2885	2885	2885	0
187	20240405	171700	227543800	2885	2885	2885	2885	0
188	20240405	171600	227543800	2885	2885	2885	2885	0
189	20240405	171500	227543800	2885	2885	2885	2885	0
190	20240405	171400	227543800	2885	2885	2885	2885	0
191	20240405	171300	227543800	2885	2885	2885	2885	0
192	20240405	171200	227543800	2885	2885	2885	2885	0
193	20240405	171100	227543800	2885	2885	2885	2885	0
194	20240405	171000	227543800	2885	2885	2885	2885	0
195	20240405	170900	227543800	2885	2885	2885	2885	0
196	20240405	170800	227543800	2885	2885	2885	2885	0
197	20240405	170700	227543800	2885	2885	2885	2885	0
198	20240405	170600	227543800	2885	2885	2885	2885	0
199	20240405	170500	227543800	2885	2885	2885	2885	0
200	20240405	170400	227543800	2885	2885	2885	2885	0
201	20240405	170300	227543800	2885	2885	2885	2885	0
202	20240405	170200	227543800	2885	2885	2885	2885	0
203	20240405	170100	227543800	2885	2885	2885	2885	0
204	20240405	170000	227543800	2885	2885	2885	2885	0
205	20240405	165900	227543800	2885	2885	2885	2885	0
206	20240405	165800	227543800	2885	2885	2885	2885	0
207	20240405	165700	227543800	2885	2885	2885	2885	0
208	20240405	165600	227543800	2885	2885	2885	2885	0
209	20240405	165500	227543800	2885	2885	2885	2885	0
210	20240405	165400	227543800	2885	2885	2885	2885	0
211	20240405	165300	227543800	2885	2885	2885	2885	0
212	20240405	165200	227543800	2885	2885	2885	2885	681
213	20240405	165100	227543800	2885	2885	2885	2885	0
214	20240405	165000	227543800	2885	2885	2885	2885	0
215	20240405	164900	227543800	2885	2885	2885	2885	0
216	20240405	164800	227543800	2885	2885	2885	2885	0
217	20240405	164700	227543800	2885	2885	2885	2885	0
218	20240405	164600	227543800	2885	2885	2885	2885	0
219	20240405	164500	227543800	2885	2885	2885	2885	0
220	20240405	164400	227543800	2885	2885	2885	2885	0
221	20240405	164300	227543800	2885	2885	2885	2885	0
222	20240405	164200	227543800	2885	2885	2885	2885	0
223	20240405	164100	227543800	2885	2885	2885	2885	0
224	20240405	164000	227543800	2885	2885	2885	2885	0
225	20240405	163900	227543800	2885	2885	2885	2885	0
226	20240405	163800	227543800	2885	2885	2885	2885	0
227	20240405	163700	227543800	2885	2885	2885	2885	0
228	20240405	163600	227543800	2885	2885	2885	2885	0
229	20240405	163500	227543800	2885	2885	2885	2885	0
230	20240405	163400	227543800	2885	2885	2885	2885	0
231	20240405	163300	227543800	2885	2885	2885	2885	0
232	20240405	163200	227543800	2885	2885	2885	2885	0
233	20240405	163100	227543800	2885	2885	2885	2885	0
234	20240405	163000	227543800	2885	2885	2885	2885	0
235	20240405	162900	227543800	2885	2885	2885	2885	0
236	20240405	162800	227543800	2885	2885	2885	2885	0
237	20240405	162700	227543800	2885	2885	2885	2885	0
238	20240405	162600	227543800	2885	2885	2885	2885	0
239	20240405	162500	227543800	2885	2885	2885	2885	0
240	20240405	162400	227543800	2885	2885	2885	2885	0
241	20240405	162300	227543800	2885	2885	2885	2885	0
242	20240405	162200	227543800	2885	2885	2885	2885	681
243	20240405	162100	227543800	2885	2885	2885	2885	0
244	20240405	162000	227543800	2885	2885	2885	2885	0
245	20240405	161900	227543800	2885	2885	2885	2885	0
246	20240405	161800	227543800	2885	2885	2885	2885	0
247	20240405	161700	227543800	2885	2885	2885	2885	0
248	20240405	161600	227543800	2885	2885	2885	2885	0
249	20240405	161500	227543800	2885	2885	2885	2885	0
250	20240405	161400	227543800	2885	2885	2885	2885	0
251	20240405	161300	227543800	2885	2885	2885	2885	0
252	20240405	161200	227543800	2885	2885	2885	2885	0
253	20240405	161100	227543800	2885	2885	2885	2885	0
254	20240405	161000	227543800	2885	2885	2885	2885	0
255	20240405	160900	227543800	2885	2885	2885	2885	0
256	20240405	160800	227543800	2885	2885	2885	2885	0
257	20240405	160700	227543800	2885	2885	2885	2885	0
258	20240405	160600	227543800	2885	2885	2885	2885	0
259	20240405	160500	227543800	2885	2885	2885	2885	0
260	20240405	160400	227543800	2885	2885	2885	2885	0
261	20240405	160300	227543800	2885	2885	2885	2885	0
262	20240405	160200	227543800	2885	2885	2885	2885	0
263	20240405	160100	227543800	2885	2885	2885	2885	0
264	20240405	160000	227543800	2885	2885	2885	2885	0
265	20240405	155900	227543800	2885	2885	2885	2885	0
266	20240405	155800	227543800	2885	2885	2885	2885	0
267	20240405	155700	227543800	2885	2885	2885	2885	0
268	20240405	155600	227543800	2885	2885	2885	2885	0
269	20240405	155500	227543800	2885	2885	2885	2885	0
270	20240405	155400	227543800	2885	2885	2885	2885	0
271	20240405	155300	227543800	2885	2885	2885	2885	0
272	20240405	155200	227543800	2885	2885	2885	2885	681
273	20240405	155100	227543800	2885	2885	2885	2885	0
274	20240405	155000	227543800	2885	2885	2885	2885	0
275	20240405	154900	227543800	2885	2885	2885	2885	0
276	20240405	154800	227543800	2885	2885	2885	2885	0
277	20240405	154700	227543800	2885	2885	2885	2885	0
278	20240405	154600	227543800	2885	2885	2885	2885	0
279	20240405	154500	227543800	2885	2885	2885	2885	0
280	20240405	154400	227543800	2885	2885	2885	2885	0
281	20240405	154300	227543800	2885	2885	2885	2885	0
282	20240405	154200	227543800	2885	2885	2885	2885	0
283	20240405	154100	227543800	2885	2885	2885	2885	0
284	20240405	154000	227543800	2885	2885	2885	2885	0
285	20240405	153900	227543800	2885	2885	2885	2885	0
286	20240405	153800	227543800	2885	2885	2885	2885	0
287	20240405	153700	227543800	2885	2885	2885	2885	0
288	20240405	153600	227543800	2885	2885	2885	2885	0
289	20240405	153500	227543800	2885	2885	2885	2885	0
290	20240405	153400	227543800	2885	2885	2885	2885	0
291	20240405	153300	227543800	2885	2885	2885	2885	0
292	20240405	153200	227543800	2885	2885	2885	2885	0
293	20240405	153100	227543800	2885	2885	2885	2885	0
294	20240405	153000	227543800	2885	2885	2885	2885	681
295	20240405	152900	225579115	2875	2875	2875	2875	0
296	20240405	152800	225579115	2875	2875	2875	2875	0
297	20240405	152700	225579115	2875	2875	2875	2875	0
298	20240405	152600	225579115	2875	2875	2875	2875	0
299	20240405	152500	225579115	2875	2875	2875	2875	0
300	20240405	152400	225579115	2875	2875	2875	2875	0
301	20240405	152300	225579115	2875	2875	2875	2875	0
302	20240405	152200	225579115	2875	2875	2875	2875	0
303	20240405	152100	225579115	2875	2875	2875	2875	0
304	20240405	152000	225579115	2875	2875	2875	2875	0
305	20240405	151900	225579115	2875	2875	2875	2875	80
306	20240405	151800	225349115	2875	2880	2885	2875	692
307	20240405	151700	223358235	2885	2885	2885	2885	0
308	20240405	151600	223358235	2885	2885	2885	2885	0
309	20240405	151500	223358235	2885	2885	2885	2885	0
310	20240405	151400	223358235	2885	2885	2885	2885	0
311	20240405	151300	223358235	2885	2885	2885	2885	343
312	20240405	151200	222368680	2885	2885	2885	2885	132
313	20240405	151100	221987860	2875	2875	2875	2875	0
314	20240405	151000	221987860	2875	2875	2875	2875	1363
315	20240405	150900	218069235	2875	2875	2875	2875	0
316	20240405	150800	218069235	2875	2875	2875	2875	0
317	20240405	150700	218069235	2875	2875	2875	2875	493
318	20240405	150600	216651860	2875	2875	2875	2875	0
319	20240405	150500	216651860	2875	2875	2875	2875	1
320	20240405	150400	216648985	2880	2880	2880	2880	4
321	20240405	150300	216637465	2880	2880	2880	2880	762
322	20240405	150200	214442905	2880	2880	2880	2880	0
323	20240405	150100	214442905	2880	2880	2880	2880	1
324	20240405	150000	214440025	2875	2875	2875	2875	7
325	20240405	145900	214419900	2880	2880	2880	2880	0
326	20240405	145800	214419900	2880	2880	2880	2880	147
327	20240405	145700	213996540	2875	2875	2875	2875	10
328	20240405	145600	213967790	2875	2875	2875	2875	0
329	20240405	145500	213967790	2875	2875	2875	2875	0
330	20240405	145400	213967790	2875	2875	2875	2875	0
331	20240405	145300	213967790	2875	2875	2875	2875	368
332	20240405	145200	212909790	2875	2875	2875	2875	0
333	20240405	145100	212909790	2875	2875	2875	2875	0
334	20240405	145000	212909790	2875	2875	2875	2875	834
335	20240405	144900	210512040	2875	2875	2875	2875	0
336	20240405	144800	210512040	2875	2875	2875	2875	0
337	20240405	144700	210512040	2875	2875	2875	2875	0
338	20240405	144600	210512040	2875	2875	2875	2875	0
339	20240405	144500	210512040	2875	2875	2875	2875	0
340	20240405	144400	210512040	2875	2880	2880	2875	5889
341	20240405	144300	193580605	2880	2880	2880	2880	0
342	20240405	144200	193580605	2880	2880	2880	2880	1100
343	20240405	144100	190412605	2880	2880	2880	2880	500
344	20240405	144000	188972605	2885	2885	2885	2885	5
345	20240405	143900	188958180	2885	2885	2885	2885	0
346	20240405	143800	188958180	2885	2885	2885	2885	0
347	20240405	143700	188958180	2885	2880	2885	2880	31
348	20240405	143600	188868895	2880	2880	2880	2880	0
349	20240405	143500	188868895	2880	2880	2880	2880	0
350	20240405	143400	188868895	2880	2880	2880	2880	0
351	20240405	143300	188868895	2880	2880	2880	2880	0
352	20240405	143200	188868895	2880	2880	2880	2880	0
353	20240405	143100	188868895	2880	2880	2880	2880	215
354	20240405	143000	188249695	2890	2890	2890	2890	0
355	20240405	142900	188249695	2890	2890	2890	2890	34
356	20240405	142800	188151435	2890	2890	2890	2890	50
357	20240405	142700	188006935	2880	2880	2880	2880	0
358	20240405	142600	188006935	2880	2880	2880	2880	0
359	20240405	142500	188006935	2880	2880	2880	2880	0
360	20240405	142400	188006935	2880	2880	2880	2880	0
361	20240405	142300	188006935	2880	2880	2880	2880	0
362	20240405	142200	188006935	2880	2880	2880	2880	0
363	20240405	142100	188006935	2880	2880	2880	2880	0
364	20240405	142000	188006935	2880	2880	2880	2880	0
365	20240405	141900	188006935	2880	2880	2880	2880	171
366	20240405	141800	187514455	2890	2890	2890	2890	0
367	20240405	141700	187514455	2890	2890	2890	2890	0
368	20240405	141600	187514455	2890	2890	2890	2890	5
369	20240405	141500	187500005	2890	2890	2890	2890	10
370	20240405	141400	187471105	2890	2890	2890	2890	3
371	20240405	141300	187462435	2880	2880	2880	2880	0
372	20240405	141200	187462435	2880	2880	2880	2880	0
373	20240405	141100	187462435	2880	2880	2880	2880	1
374	20240405	141000	187459555	2875	2875	2875	2875	0
375	20240405	140900	187459555	2875	2880	2880	2875	350
376	20240405	140800	186453135	2880	2880	2880	2880	0
377	20240405	140700	186453135	2880	2880	2880	2880	100
378	20240405	140600	186165135	2880	2890	2890	2880	18
379	20240405	140500	186113195	2885	2885	2885	2885	0
380	20240405	140400	186113195	2885	2885	2885	2885	0
381	20240405	140300	186113195	2885	2885	2885	2885	0
382	20240405	140200	186113195	2885	2885	2885	2885	0
383	20240405	140100	186113195	2885	2885	2885	2885	0
384	20240405	140000	186113195	2885	2885	2885	2885	0
385	20240405	135900	186113195	2885	2885	2885	2885	0
386	20240405	135800	186113195	2885	2885	2885	2885	1885
387	20240405	135700	180674970	2890	2885	2890	2885	432
388	20240405	135600	179428645	2885	2885	2885	2885	1
389	20240405	135500	179425760	2880	2880	2880	2880	0
390	20240405	135400	179425760	2880	2880	2880	2880	335
391	20240405	135300	178460960	2880	2880	2880	2880	0
392	20240405	135200	178460960	2880	2880	2880	2880	1
393	20240405	135100	178458080	2880	2880	2880	2880	664
394	20240405	135000	176545760	2880	2880	2880	2880	850
395	20240405	134900	174097760	2880	2880	2880	2880	0
396	20240405	134800	174097760	2880	2880	2880	2880	0
397	20240405	134700	174097760	2880	2880	2880	2880	0
398	20240405	134600	174097760	2880	2880	2880	2880	0
399	20240405	134500	174097760	2880	2880	2880	2880	0
400	20240405	134400	174097760	2880	2880	2880	2880	800
401	20240405	134300	171793760	2880	2880	2880	2880	278
402	20240405	134200	170993120	2880	2880	2880	2880	0
403	20240405	134100	170993120	2880	2880	2880	2880	0
404	20240405	134000	170993120	2880	2880	2880	2880	0
405	20240405	133900	170993120	2880	2880	2880	2880	25
406	20240405	133800	170921120	2875	2875	2875	2875	0
407	20240405	133700	170921120	2875	2875	2875	2875	1
408	20240405	133600	170918245	2875	2875	2875	2875	50
409	20240405	133500	170774495	2870	2870	2870	2870	0
410	20240405	133400	170774495	2870	2870	2870	2870	0
411	20240405	133300	170774495	2870	2870	2870	2870	0
412	20240405	133200	170774495	2870	2870	2870	2870	0
413	20240405	133100	170774495	2870	2870	2870	2870	0
414	20240405	133000	170774495	2870	2870	2870	2870	0
415	20240405	132900	170774495	2870	2870	2870	2870	0
416	20240405	132800	170774495	2870	2870	2870	2870	0
417	20240405	132700	170774495	2870	2870	2870	2870	75
418	20240405	132600	170559245	2870	2870	2870	2870	925
419	20240405	132500	167904495	2870	2870	2870	2870	0
420	20240405	132400	167904495	2870	2870	2870	2870	0
421	20240405	132300	167904495	2870	2870	2870	2870	30
422	20240405	132200	167818395	2870	2870	2870	2870	55
423	20240405	132100	167660545	2870	2870	2870	2870	208
424	20240405	132000	167063585	2870	2870	2870	2870	898
425	20240405	131900	164486325	2870	2870	2870	2870	152
426	20240405	131800	164050085	2870	2870	2870	2870	0
427	20240405	131700	164050085	2870	2870	2870	2870	0
428	20240405	131600	164050085	2870	2870	2870	2870	0
429	20240405	131500	164050085	2870	2870	2870	2870	100
430	20240405	131400	163763085	2870	2870	2870	2870	300
431	20240405	131300	162902085	2865	2865	2865	2865	602
432	20240405	131200	161177355	2865	2865	2865	2865	0
433	20240405	131100	161177355	2865	2865	2865	2865	0
434	20240405	131000	161177355	2865	2865	2865	2865	0
435	20240405	130900	161177355	2865	2865	2865	2865	200
436	20240405	130800	160604355	2865	2865	2865	2865	0
437	20240405	130700	160604355	2865	2865	2865	2865	0
438	20240405	130600	160604355	2865	2865	2865	2865	0
439	20240405	130500	160604355	2865	2865	2865	2865	0
440	20240405	130400	160604355	2865	2865	2865	2865	0
441	20240405	130300	160604355	2865	2865	2865	2865	5
442	20240405	130200	160590030	2865	2865	2865	2865	0
443	20240405	130100	160590030	2865	2865	2865	2865	0
444	20240405	130000	160590030	2865	2865	2865	2865	0
445	20240405	125900	160590030	2865	2865	2865	2865	0
446	20240405	125800	160590030	2865	2865	2865	2865	0
447	20240405	125700	160590030	2865	2865	2865	2865	0
448	20240405	125600	160590030	2865	2865	2865	2865	0
449	20240405	125500	160590030	2865	2865	2865	2865	100
450	20240405	125400	160303530	2865	2865	2865	2865	669
451	20240405	125300	158386845	2865	2860	2865	2860	400
452	20240405	125200	157241345	2865	2865	2865	2865	205
453	20240405	125100	156654020	2865	2865	2865	2865	10
454	20240405	125000	156625370	2860	2860	2860	2860	0
455	20240405	124900	156625370	2860	2860	2860	2860	0
456	20240405	124800	156625370	2860	2860	2860	2860	0
457	20240405	124700	156625370	2860	2860	2860	2860	600
458	20240405	124600	154909370	2860	2860	2860	2860	0
459	20240405	124500	154909370	2860	2860	2860	2860	86
460	20240405	124400	154663410	2860	2860	2860	2860	500
461	20240405	124300	153233410	2860	2860	2860	2860	1077
462	20240405	124200	150153190	2865	2865	2865	2865	0
463	20240405	124100	150153190	2865	2865	2865	2865	0
464	20240405	124000	150153190	2865	2865	2865	2865	14
465	20240405	123900	150113080	2865	2865	2865	2865	0
466	20240405	123800	150113080	2865	2865	2865	2865	0
467	20240405	123700	150113080	2865	2865	2865	2865	9
468	20240405	123600	150087295	2860	2860	2860	2860	102
469	20240405	123500	149795575	2860	2860	2860	2860	100
470	20240405	123400	149509575	2860	2860	2860	2860	0
471	20240405	123300	149509575	2860	2860	2860	2860	0
472	20240405	123200	149509575	2860	2860	2860	2860	1
473	20240405	123100	149506715	2860	2860	2860	2860	400
474	20240405	123000	148362715	2865	2865	2865	2865	0
475	20240405	122900	148362715	2865	2865	2865	2865	0
476	20240405	122800	148362715	2865	2865	2865	2865	0
477	20240405	122700	148362715	2865	2865	2865	2865	0
478	20240405	122600	148362715	2865	2865	2865	2865	0
479	20240405	122500	148362715	2865	2865	2865	2865	0
480	20240405	122400	148362715	2865	2865	2865	2865	91
481	20240405	122300	148102000	2865	2865	2865	2865	0
482	20240405	122200	148102000	2865	2865	2865	2865	9
483	20240405	122100	148076215	2860	2860	2860	2860	0
484	20240405	122000	148076215	2860	2860	2860	2860	620
485	20240405	121900	146303015	2865	2865	2865	2865	0
486	20240405	121800	146303015	2865	2865	2865	2865	91
487	20240405	121700	146042300	2865	2865	2865	2865	0
488	20240405	121600	146042300	2865	2860	2865	2860	25
489	20240405	121500	145970725	2860	2860	2860	2860	0
490	20240405	121400	145970725	2860	2860	2860	2860	57
491	20240405	121300	145807705	2865	2860	2865	2860	767
492	20240405	121200	143614060	2865	2865	2865	2865	0
493	20240405	121100	143614060	2865	2865	2865	2865	25
494	20240405	121000	143542435	2865	2865	2865	2865	0
495	20240405	120900	143542435	2865	2865	2865	2865	0
496	20240405	120800	143542435	2865	2865	2865	2865	0
497	20240405	120700	143542435	2865	2865	2865	2865	0
498	20240405	120600	143542435	2865	2865	2865	2865	0
499	20240405	120500	143542435	2865	2870	2870	2865	2372
500	20240405	120400	136746650	2870	2870	2870	2870	0
501	20240405	120300	136746650	2870	2870	2870	2870	0
502	20240405	120200	136746650	2870	2870	2870	2870	0
503	20240405	120100	136746650	2870	2870	2870	2870	0
504	20240405	120000	136746650	2870	2870	2870	2870	0
505	20240405	115900	136746650	2870	2870	2870	2870	2
506	20240405	115800	136740910	2860	2860	2860	2860	0
507	20240405	115700	136740910	2860	2860	2860	2860	5
508	20240405	115600	136726610	2860	2860	2860	2860	32
509	20240405	115500	136635090	2860	2860	2860	2860	0
510	20240405	115400	136635090	2860	2860	2860	2860	0
511	20240405	115300	136635090	2860	2860	2860	2860	100
512	20240405	115200	136349090	2870	2870	2870	2870	0
513	20240405	115100	136349090	2870	2870	2870	2870	2
514	20240405	115000	136343350	2870	2870	2870	2870	23
515	20240405	114900	136277340	2860	2860	2860	2860	60
516	20240405	114800	136105740	2860	2860	2860	2860	0
517	20240405	114700	136105740	2860	2865	2865	2860	16
518	20240405	114600	136059975	2860	2860	2860	2860	0
519	20240405	114500	136059975	2860	2860	2860	2860	0
520	20240405	114400	136059975	2860	2860	2860	2860	0
521	20240405	114300	136059975	2860	2860	2860	2860	0
522	20240405	114200	136059975	2860	2860	2860	2860	0
523	20240405	114100	136059975	2860	2860	2860	2860	0
524	20240405	114000	136059975	2860	2860	2860	2860	0
525	20240405	113900	136059975	2860	2860	2860	2860	0
526	20240405	113800	136059975	2860	2860	2860	2860	0
527	20240405	113700	136059975	2860	2860	2860	2860	0
528	20240405	113600	136059975	2860	2860	2860	2860	0
529	20240405	113500	136059975	2860	2860	2860	2860	0
530	20240405	113400	136059975	2860	2860	2860	2860	1306
531	20240405	113300	132324815	2865	2865	2865	2865	1
532	20240405	113200	132321950	2860	2860	2860	2860	0
533	20240405	113100	132321950	2860	2860	2860	2860	0
534	20240405	113000	132321950	2860	2865	2865	2860	1792
535	20240405	112900	127196470	2865	2865	2865	2865	0
536	20240405	112800	127196470	2865	2865	2865	2865	0
537	20240405	112700	127196470	2865	2865	2865	2865	0
538	20240405	112600	127196470	2865	2865	2865	2865	0
539	20240405	112500	127196470	2865	2865	2865	2865	0
540	20240405	112400	127196470	2865	2865	2865	2865	0
541	20240405	112300	127196470	2865	2865	2865	2865	0
542	20240405	112200	127196470	2865	2865	2865	2865	0
543	20240405	112100	127196470	2865	2865	2865	2865	858
544	20240405	112000	124738300	2865	2865	2865	2865	0
545	20240405	111900	124738300	2865	2865	2865	2865	50
546	20240405	111800	124595050	2865	2865	2865	2865	1
547	20240405	111700	124592185	2865	2870	2870	2865	33
548	20240405	111600	124497615	2865	2865	2865	2865	0
549	20240405	111500	124497615	2865	2865	2865	2865	0
550	20240405	111400	124497615	2865	2865	2865	2865	200
551	20240405	111300	123924615	2865	2865	2865	2865	0
552	20240405	111200	123924615	2865	2865	2865	2865	0
553	20240405	111100	123924615	2865	2865	2865	2865	60
554	20240405	111000	123752715	2860	2860	2860	2860	0
555	20240405	110900	123752715	2860	2865	2865	2860	2045
556	20240405	110800	117903200	2865	2865	2865	2865	2300
557	20240405	110700	111313700	2865	2865	2865	2865	330
558	20240405	110600	110368250	2870	2870	2870	2870	0
559	20240405	110500	110368250	2870	2870	2870	2870	0
560	20240405	110400	110368250	2870	2870	2870	2870	176
561	20240405	110300	109863130	2865	2865	2865	2865	300
562	20240405	110200	109003630	2865	2865	2865	2865	430
563	20240405	110100	107771680	2860	2860	2860	2860	0
564	20240405	110000	107771680	2860	2860	2860	2860	5
565	20240405	105900	107757380	2860	2860	2860	2860	1152
566	20240405	105800	104462660	2860	2860	2860	2860	0
567	20240405	105700	104462660	2860	2860	2860	2860	328
568	20240405	105600	103524580	2860	2860	2860	2860	70
569	20240405	105500	103324380	2860	2860	2860	2860	927
570	20240405	105400	100673160	2865	2865	2870	2865	1898
571	20240405	105300	95235345	2870	2870	2870	2870	0
572	20240405	105200	95235345	2870	2870	2870	2870	4
573	20240405	105100	95223865	2870	2870	2870	2870	94
574	20240405	105000	94954085	2870	2870	2870	2870	1
575	20240405	104900	94951215	2865	2865	2865	2865	33
576	20240405	104800	94856670	2865	2865	2865	2865	900
577	20240405	104700	92278170	2865	2865	2865	2865	55
578	20240405	104600	92120595	2865	2865	2865	2865	0
579	20240405	104500	92120595	2865	2865	2865	2865	45
580	20240405	104400	91991670	2860	2860	2860	2860	0
581	20240405	104300	91991670	2860	2860	2860	2860	0
582	20240405	104200	91991670	2860	2860	2860	2860	341
583	20240405	104100	91016410	2860	2860	2860	2860	7372
584	20240405	104000	69932490	2865	2865	2865	2865	110
585	20240405	103900	69617340	2865	2865	2865	2865	151
586	20240405	103800	69184725	2865	2865	2865	2865	420
587	20240405	103700	67981425	2865	2865	2865	2865	0
588	20240405	103600	67981425	2865	2860	2865	2860	1660
589	20240405	103500	63230525	2870	2870	2870	2870	0
590	20240405	103400	63230525	2870	2870	2870	2870	3
591	20240405	103300	63221915	2870	2865	2870	2860	1856
592	20240405	103200	57906625	2885	2885	2885	2885	2
593	20240405	103100	57900855	2865	2870	2870	2865	684
594	20240405	103000	55941065	2885	2885	2885	2885	0
595	20240405	102900	55941065	2885	2885	2885	2885	0
596	20240405	102800	55941065	2885	2885	2885	2885	0
597	20240405	102700	55941065	2885	2885	2885	2885	0
598	20240405	102600	55941065	2885	2885	2885	2885	1
599	20240405	102500	55938180	2865	2865	2865	2865	0
600	20240405	102400	55938180	2865	2865	2865	2865	0
601	20240405	102300	55938180	2865	2875	2875	2865	160
602	20240405	102200	55479680	2880	2885	2885	2880	604
603	20240405	102100	53738660	2880	2880	2880	2880	100
604	20240405	102000	53450660	2880	2880	2880	2880	600
605	20240405	101900	51722660	2880	2880	2880	2880	120
606	20240405	101800	51377060	2885	2885	2885	2885	1
607	20240405	101700	51374175	2880	2880	2880	2880	0
608	20240405	101600	51374175	2880	2880	2880	2880	300
609	20240405	101500	50510175	2880	2880	2880	2880	0
610	20240405	101400	50510175	2880	2880	2880	2880	0
611	20240405	101300	50510175	2880	2880	2880	2880	13
612	20240405	101200	50472735	2880	2880	2880	2880	270
613	20240405	101100	49695135	2880	2880	2880	2880	0
614	20240405	101000	49695135	2880	2880	2880	2880	130
615	20240405	100900	49320735	2880	2880	2880	2880	423
616	20240405	100800	48102495	2885	2885	2885	2885	30
617	20240405	100700	48015945	2885	2890	2890	2885	535
618	20240405	100600	46472465	2885	2885	2885	2885	0
619	20240405	100500	46472465	2885	2890	2890	2885	902
620	20240405	100400	43870185	2885	2880	2885	2880	1140
621	20240405	100300	40585185	2885	2885	2885	2885	0
622	20240405	100200	40585185	2885	2885	2885	2885	40
623	20240405	100100	40469785	2880	2880	2880	2880	319
624	20240405	100000	39551065	2880	2875	2880	2870	601
625	20240405	095900	37824555	2880	2880	2880	2880	300
626	20240405	095800	36960555	2880	2880	2880	2880	10
627	20240405	095700	36931755	2880	2880	2880	2880	7
628	20240405	095600	36911595	2880	2880	2880	2880	3
629	20240405	095500	36902955	2885	2885	2885	2885	0
630	20240405	095400	36902955	2885	2885	2885	2885	3
631	20240405	095300	36894300	2880	2880	2880	2880	12
632	20240405	095200	36859740	2885	2885	2885	2885	0
633	20240405	095100	36859740	2885	2880	2885	2880	502
634	20240405	095000	35411475	2880	2880	2880	2880	30
635	20240405	094900	35325075	2880	2880	2880	2880	40
636	20240405	094800	35209875	2885	2885	2885	2885	1
637	20240405	094700	35206990	2875	2875	2885	2875	117
638	20240405	094600	34870585	2885	2885	2885	2885	0
639	20240405	094500	34870585	2885	2885	2885	2885	0
640	20240405	094400	34870585	2885	2885	2885	2885	0
641	20240405	094300	34870585	2885	2885	2885	2885	0
642	20240405	094200	34870585	2885	2880	2885	2880	494
643	20240405	094100	33447860	2885	2880	2885	2880	710
644	20240405	094000	31402050	2880	2880	2880	2880	0
645	20240405	093900	31402050	2880	2870	2880	2865	702
646	20240405	093800	29387175	2880	2880	2880	2880	2
647	20240405	093700	29381415	2875	2875	2875	2875	297
648	20240405	093600	28527540	2885	2885	2885	2885	0
649	20240405	093500	28527540	2885	2875	2885	2875	735
650	20240405	093400	26414395	2875	2875	2875	2875	0
651	20240405	093300	26414395	2875	2875	2875	2875	100
652	20240405	093200	26126895	2875	2875	2875	2875	4
653	20240405	093100	26115395	2865	2865	2865	2865	7
654	20240405	093000	26095340	2860	2885	2885	2860	1001
655	20240405	092900	23227190	2865	2870	2885	2865	329
656	20240405	092800	22284050	2870	2875	2885	2865	565
657	20240405	092700	20664835	2885	2885	2885	2885	0
658	20240405	092600	20664835	2885	2885	2885	2885	1
659	20240405	092500	20661950	2885	2885	2885	2885	0
660	20240405	092400	20661950	2885	2880	2885	2880	20
661	20240405	092300	20604335	2880	2870	2880	2865	144
662	20240405	092200	20191045	2870	2870	2870	2865	60
663	20240405	092100	20018945	2870	2870	2870	2870	200
664	20240405	092000	19444945	2870	2870	2870	2870	0
665	20240405	091900	19444945	2870	2870	2870	2870	0
666	20240405	091800	19444945	2870	2870	2870	2870	0
667	20240405	091700	19444945	2870	2870	2870	2870	19
668	20240405	091600	19390415	2870	2875	2875	2870	305
669	20240405	091500	18513565	2885	2885	2885	2885	1
670	20240405	091400	18510680	2875	2875	2875	2875	0
671	20240405	091300	18510680	2875	2875	2875	2875	0
672	20240405	091200	18510680	2875	2875	2875	2875	0
673	20240405	091100	18510680	2875	2875	2890	2875	795
674	20240405	091000	16224985	2875	2875	2875	2875	11
675	20240405	090900	16193360	2870	2870	2870	2870	30
676	20240405	090800	16107260	2860	2870	2870	2860	733
677	20240405	090700	14008505	2870	2870	2870	2870	0
678	20240405	090600	14008505	2870	2875	2875	2870	305
679	20240405	090500	13133130	2875	2875	2875	2875	0
680	20240405	090400	13133130	2875	2875	2875	2865	712
681	20240405	090300	11093190	2865	2865	2865	2865	0
682	20240405	090200	11093190	2865	2865	2865	2865	690
683	20240405	090100	9116340	2865	2865	2865	2865	907
684	20240405	090000	6517785	2885	2870	2885	2870	2271