KissMeData/217500/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201700	275523210	2945	2945	2945	2945	3704
3	20240402	201600	275523210	2945	2945	2945	2945	0
4	20240402	201500	275523210	2945	2945	2945	2945	0
5	20240402	201400	275523210	2945	2945	2945	2945	0
6	20240402	201300	275523210	2945	2945	2945	2945	0
7	20240402	201200	275523210	2945	2945	2945	2945	0
8	20240402	201100	275523210	2945	2945	2945	2945	0
9	20240402	201000	275523210	2945	2945	2945	2945	0
10	20240402	200900	275523210	2945	2945	2945	2945	0
11	20240402	200800	275523210	2945	2945	2945	2945	0
12	20240402	200700	275523210	2945	2945	2945	2945	0
13	20240402	200600	275523210	2945	2945	2945	2945	0
14	20240402	200500	275523210	2945	2945	2945	2945	0
15	20240402	200400	275523210	2945	2945	2945	2945	0
16	20240402	200300	275523210	2945	2945	2945	2945	0
17	20240402	200200	275523210	2945	2945	2945	2945	0
18	20240402	200100	275523210	2945	2945	2945	2945	0
19	20240402	200000	275523210	2945	2945	2945	2945	0
20	20240402	195900	275523210	2945	2945	2945	2945	0
21	20240402	195800	275523210	2945	2945	2945	2945	0
22	20240402	195700	275523210	2945	2945	2945	2945	0
23	20240402	195600	275523210	2945	2945	2945	2945	0
24	20240402	195500	275523210	2945	2945	2945	2945	0
25	20240402	195400	275523210	2945	2945	2945	2945	0
26	20240402	195300	275523210	2945	2945	2945	2945	0
27	20240402	195200	275523210	2945	2945	2945	2945	0
28	20240402	195100	275523210	2945	2945	2945	2945	0
29	20240402	195000	275523210	2945	2945	2945	2945	0
30	20240402	194900	275523210	2945	2945	2945	2945	0
31	20240402	194800	275523210	2945	2945	2945	2945	0
32	20240402	194700	275523210	2945	2945	2945	2945	3704
33	20240402	194600	275523210	2945	2945	2945	2945	0
34	20240402	194500	275523210	2945	2945	2945	2945	0
35	20240402	194400	275523210	2945	2945	2945	2945	0
36	20240402	194300	275523210	2945	2945	2945	2945	0
37	20240402	194200	275523210	2945	2945	2945	2945	0
38	20240402	194100	275523210	2945	2945	2945	2945	0
39	20240402	194000	275523210	2945	2945	2945	2945	0
40	20240402	193900	275523210	2945	2945	2945	2945	0
41	20240402	193800	275523210	2945	2945	2945	2945	0
42	20240402	193700	275523210	2945	2945	2945	2945	0
43	20240402	193600	275523210	2945	2945	2945	2945	0
44	20240402	193500	275523210	2945	2945	2945	2945	0
45	20240402	193400	275523210	2945	2945	2945	2945	0
46	20240402	193300	275523210	2945	2945	2945	2945	0
47	20240402	193200	275523210	2945	2945	2945	2945	0
48	20240402	193100	275523210	2945	2945	2945	2945	0
49	20240402	193000	275523210	2945	2945	2945	2945	0
50	20240402	192900	275523210	2945	2945	2945	2945	0
51	20240402	192800	275523210	2945	2945	2945	2945	0
52	20240402	192700	275523210	2945	2945	2945	2945	0
53	20240402	192600	275523210	2945	2945	2945	2945	0
54	20240402	192500	275523210	2945	2945	2945	2945	0
55	20240402	192400	275523210	2945	2945	2945	2945	0
56	20240402	192300	275523210	2945	2945	2945	2945	0
57	20240402	192200	275523210	2945	2945	2945	2945	0
58	20240402	192100	275523210	2945	2945	2945	2945	0
59	20240402	192000	275523210	2945	2945	2945	2945	0
60	20240402	191900	275523210	2945	2945	2945	2945	0
61	20240402	191800	275523210	2945	2945	2945	2945	0
62	20240402	191700	275523210	2945	2945	2945	2945	3704
63	20240402	191600	275523210	2945	2945	2945	2945	0
64	20240402	191500	275523210	2945	2945	2945	2945	0
65	20240402	191400	275523210	2945	2945	2945	2945	0
66	20240402	191300	275523210	2945	2945	2945	2945	0
67	20240402	191200	275523210	2945	2945	2945	2945	0
68	20240402	191100	275523210	2945	2945	2945	2945	0
69	20240402	191000	275523210	2945	2945	2945	2945	0
70	20240402	190900	275523210	2945	2945	2945	2945	0
71	20240402	190800	275523210	2945	2945	2945	2945	0
72	20240402	190700	275523210	2945	2945	2945	2945	0
73	20240402	190600	275523210	2945	2945	2945	2945	0
74	20240402	190500	275523210	2945	2945	2945	2945	0
75	20240402	190400	275523210	2945	2945	2945	2945	0
76	20240402	190300	275523210	2945	2945	2945	2945	0
77	20240402	190200	275523210	2945	2945	2945	2945	0
78	20240402	190100	275523210	2945	2945	2945	2945	0
79	20240402	190000	275523210	2945	2945	2945	2945	0
80	20240402	185900	275523210	2945	2945	2945	2945	0
81	20240402	185800	275523210	2945	2945	2945	2945	0
82	20240402	185700	275523210	2945	2945	2945	2945	0
83	20240402	185600	275523210	2945	2945	2945	2945	0
84	20240402	185500	275523210	2945	2945	2945	2945	0
85	20240402	185400	275523210	2945	2945	2945	2945	0
86	20240402	185300	275523210	2945	2945	2945	2945	0
87	20240402	185200	275523210	2945	2945	2945	2945	0
88	20240402	185100	275523210	2945	2945	2945	2945	0
89	20240402	185000	275523210	2945	2945	2945	2945	0
90	20240402	184900	275523210	2945	2945	2945	2945	0
91	20240402	184800	275523210	2945	2945	2945	2945	0
92	20240402	184700	275523210	2945	2945	2945	2945	3704
93	20240402	184600	275523210	2945	2945	2945	2945	0
94	20240402	184500	275523210	2945	2945	2945	2945	0
95	20240402	184400	275523210	2945	2945	2945	2945	0
96	20240402	184300	275523210	2945	2945	2945	2945	0
97	20240402	184200	275523210	2945	2945	2945	2945	0
98	20240402	184100	275523210	2945	2945	2945	2945	0
99	20240402	184000	275523210	2945	2945	2945	2945	0
100	20240402	183900	275523210	2945	2945	2945	2945	0
101	20240402	183800	275523210	2945	2945	2945	2945	0
102	20240402	183700	275523210	2945	2945	2945	2945	0
103	20240402	183600	275523210	2945	2945	2945	2945	0
104	20240402	183500	275523210	2945	2945	2945	2945	0
105	20240402	183400	275523210	2945	2945	2945	2945	0
106	20240402	183300	275523210	2945	2945	2945	2945	0
107	20240402	183200	275523210	2945	2945	2945	2945	0
108	20240402	183100	275523210	2945	2945	2945	2945	0
109	20240402	183000	275523210	2945	2945	2945	2945	0
110	20240402	182900	275523210	2945	2945	2945	2945	0
111	20240402	182800	275523210	2945	2945	2945	2945	0
112	20240402	182700	275523210	2945	2945	2945	2945	0
113	20240402	182600	275523210	2945	2945	2945	2945	0
114	20240402	182500	275523210	2945	2945	2945	2945	0
115	20240402	182400	275523210	2945	2945	2945	2945	0
116	20240402	182300	275523210	2945	2945	2945	2945	0
117	20240402	182200	275523210	2945	2945	2945	2945	0
118	20240402	182100	275523210	2945	2945	2945	2945	0
119	20240402	182000	275523210	2945	2945	2945	2945	0
120	20240402	181900	275523210	2945	2945	2945	2945	0
121	20240402	181800	275523210	2945	2945	2945	2945	0
122	20240402	181700	275523210	2945	2945	2945	2945	3704
123	20240402	181600	275523210	2945	2945	2945	2945	0
124	20240402	181500	275523210	2945	2945	2945	2945	0
125	20240402	181400	275523210	2945	2945	2945	2945	0
126	20240402	181300	275523210	2945	2945	2945	2945	0
127	20240402	181200	275523210	2945	2945	2945	2945	0
128	20240402	181100	275523210	2945	2945	2945	2945	0
129	20240402	181000	275523210	2945	2945	2945	2945	0
130	20240402	180900	275523210	2945	2945	2945	2945	0
131	20240402	180800	275523210	2945	2945	2945	2945	0
132	20240402	180700	275523210	2945	2945	2945	2945	0
133	20240402	180600	275523210	2945	2945	2945	2945	0
134	20240402	180500	275523210	2945	2945	2945	2945	0
135	20240402	180400	275523210	2945	2945	2945	2945	0
136	20240402	180300	275523210	2945	2945	2945	2945	0
137	20240402	180200	275523210	2945	2945	2945	2945	0
138	20240402	180100	275523210	2945	2945	2945	2945	0
139	20240402	180000	275523210	2945	2945	2945	2945	0
140	20240402	175900	275523210	2945	2945	2945	2945	0
141	20240402	175800	275523210	2945	2945	2945	2945	0
142	20240402	175700	275523210	2945	2945	2945	2945	0
143	20240402	175600	275523210	2945	2945	2945	2945	0
144	20240402	175500	275523210	2945	2945	2945	2945	0
145	20240402	175400	275523210	2945	2945	2945	2945	0
146	20240402	175300	275523210	2945	2945	2945	2945	0
147	20240402	175200	275523210	2945	2945	2945	2945	0
148	20240402	175100	275523210	2945	2945	2945	2945	0
149	20240402	175000	275523210	2945	2945	2945	2945	0
150	20240402	174900	275523210	2945	2945	2945	2945	0
151	20240402	174800	275523210	2945	2945	2945	2945	0
152	20240402	174700	275523210	2945	2945	2945	2945	3704
153	20240402	174600	275523210	2945	2945	2945	2945	0
154	20240402	174500	275523210	2945	2945	2945	2945	0
155	20240402	174400	275523210	2945	2945	2945	2945	0
156	20240402	174300	275523210	2945	2945	2945	2945	0
157	20240402	174200	275523210	2945	2945	2945	2945	0
158	20240402	174100	275523210	2945	2945	2945	2945	0
159	20240402	174000	275523210	2945	2945	2945	2945	0
160	20240402	173900	275523210	2945	2945	2945	2945	0
161	20240402	173800	275523210	2945	2945	2945	2945	0
162	20240402	173700	275523210	2945	2945	2945	2945	0
163	20240402	173600	275523210	2945	2945	2945	2945	0
164	20240402	173500	275523210	2945	2945	2945	2945	0
165	20240402	173400	275523210	2945	2945	2945	2945	0
166	20240402	173300	275523210	2945	2945	2945	2945	0
167	20240402	173200	275523210	2945	2945	2945	2945	0
168	20240402	173100	275523210	2945	2945	2945	2945	0
169	20240402	173000	275523210	2945	2945	2945	2945	0
170	20240402	172900	275523210	2945	2945	2945	2945	0
171	20240402	172800	275523210	2945	2945	2945	2945	0
172	20240402	172700	275523210	2945	2945	2945	2945	0
173	20240402	172600	275523210	2945	2945	2945	2945	0
174	20240402	172500	275523210	2945	2945	2945	2945	0
175	20240402	172400	275523210	2945	2945	2945	2945	0
176	20240402	172300	275523210	2945	2945	2945	2945	0
177	20240402	172200	275523210	2945	2945	2945	2945	0
178	20240402	172100	275523210	2945	2945	2945	2945	0
179	20240402	172000	275523210	2945	2945	2945	2945	0
180	20240402	171900	275523210	2945	2945	2945	2945	0
181	20240402	171800	275523210	2945	2945	2945	2945	0
182	20240402	171700	275523210	2945	2945	2945	2945	3704
183	20240402	171600	275523210	2945	2945	2945	2945	0
184	20240402	171500	275523210	2945	2945	2945	2945	0
185	20240402	171400	275523210	2945	2945	2945	2945	0
186	20240402	171300	275523210	2945	2945	2945	2945	0
187	20240402	171200	275523210	2945	2945	2945	2945	0
188	20240402	171100	275523210	2945	2945	2945	2945	0
189	20240402	171000	275523210	2945	2945	2945	2945	0
190	20240402	170900	275523210	2945	2945	2945	2945	0
191	20240402	170800	275523210	2945	2945	2945	2945	0
192	20240402	170700	275523210	2945	2945	2945	2945	0
193	20240402	170600	275523210	2945	2945	2945	2945	0
194	20240402	170500	275523210	2945	2945	2945	2945	0
195	20240402	170400	275523210	2945	2945	2945	2945	0
196	20240402	170300	275523210	2945	2945	2945	2945	0
197	20240402	170200	275523210	2945	2945	2945	2945	0
198	20240402	170100	275523210	2945	2945	2945	2945	0
199	20240402	170000	275523210	2945	2945	2945	2945	0
200	20240402	165900	275523210	2945	2945	2945	2945	0
201	20240402	165800	275523210	2945	2945	2945	2945	0
202	20240402	165700	275523210	2945	2945	2945	2945	0
203	20240402	165600	275523210	2945	2945	2945	2945	0
204	20240402	165500	275523210	2945	2945	2945	2945	0
205	20240402	165400	275523210	2945	2945	2945	2945	0
206	20240402	165300	275523210	2945	2945	2945	2945	0
207	20240402	165200	275523210	2945	2945	2945	2945	0
208	20240402	165100	275523210	2945	2945	2945	2945	0
209	20240402	165000	275523210	2945	2945	2945	2945	0
210	20240402	164900	275523210	2945	2945	2945	2945	0
211	20240402	164800	275523210	2945	2945	2945	2945	0
212	20240402	164700	275523210	2945	2945	2945	2945	3704
213	20240402	164600	275523210	2945	2945	2945	2945	0
214	20240402	164500	275523210	2945	2945	2945	2945	0
215	20240402	164400	275523210	2945	2945	2945	2945	0
216	20240402	164300	275523210	2945	2945	2945	2945	0
217	20240402	164200	275523210	2945	2945	2945	2945	0
218	20240402	164100	275523210	2945	2945	2945	2945	0
219	20240402	164000	275523210	2945	2945	2945	2945	0
220	20240402	163900	275523210	2945	2945	2945	2945	0
221	20240402	163800	275523210	2945	2945	2945	2945	0
222	20240402	163700	275523210	2945	2945	2945	2945	0
223	20240402	163600	275523210	2945	2945	2945	2945	0
224	20240402	163500	275523210	2945	2945	2945	2945	0
225	20240402	163400	275523210	2945	2945	2945	2945	0
226	20240402	163300	275523210	2945	2945	2945	2945	0
227	20240402	163200	275523210	2945	2945	2945	2945	0
228	20240402	163100	275523210	2945	2945	2945	2945	0
229	20240402	163000	275523210	2945	2945	2945	2945	0
230	20240402	162900	275523210	2945	2945	2945	2945	0
231	20240402	162800	275523210	2945	2945	2945	2945	0
232	20240402	162700	275523210	2945	2945	2945	2945	0
233	20240402	162600	275523210	2945	2945	2945	2945	0
234	20240402	162500	275523210	2945	2945	2945	2945	0
235	20240402	162400	275523210	2945	2945	2945	2945	0
236	20240402	162300	275523210	2945	2945	2945	2945	0
237	20240402	162200	275523210	2945	2945	2945	2945	0
238	20240402	162100	275523210	2945	2945	2945	2945	0
239	20240402	162000	275523210	2945	2945	2945	2945	0
240	20240402	161900	275523210	2945	2945	2945	2945	0
241	20240402	161800	275523210	2945	2945	2945	2945	0
242	20240402	161700	275523210	2945	2945	2945	2945	3704
243	20240402	161600	275523210	2945	2945	2945	2945	0
244	20240402	161500	275523210	2945	2945	2945	2945	0
245	20240402	161400	275523210	2945	2945	2945	2945	0
246	20240402	161300	275523210	2945	2945	2945	2945	0
247	20240402	161200	275523210	2945	2945	2945	2945	0
248	20240402	161100	275523210	2945	2945	2945	2945	0
249	20240402	161000	275523210	2945	2945	2945	2945	0
250	20240402	160900	275523210	2945	2945	2945	2945	0
251	20240402	160800	275523210	2945	2945	2945	2945	0
252	20240402	160700	275523210	2945	2945	2945	2945	0
253	20240402	160600	275523210	2945	2945	2945	2945	0
254	20240402	160500	275523210	2945	2945	2945	2945	0
255	20240402	160400	275523210	2945	2945	2945	2945	0
256	20240402	160300	275523210	2945	2945	2945	2945	0
257	20240402	160200	275523210	2945	2945	2945	2945	0
258	20240402	160100	275523210	2945	2945	2945	2945	0
259	20240402	160000	275523210	2945	2945	2945	2945	0
260	20240402	155900	275523210	2945	2945	2945	2945	0
261	20240402	155800	275523210	2945	2945	2945	2945	0
262	20240402	155700	275523210	2945	2945	2945	2945	0
263	20240402	155600	275523210	2945	2945	2945	2945	0
264	20240402	155500	275523210	2945	2945	2945	2945	0
265	20240402	155400	275523210	2945	2945	2945	2945	0
266	20240402	155300	275523210	2945	2945	2945	2945	0
267	20240402	155200	275523210	2945	2945	2945	2945	0
268	20240402	155100	275523210	2945	2945	2945	2945	0
269	20240402	155000	275523210	2945	2945	2945	2945	0
270	20240402	154900	275523210	2945	2945	2945	2945	0
271	20240402	154800	275523210	2945	2945	2945	2945	0
272	20240402	154700	275523210	2945	2945	2945	2945	3704
273	20240402	154600	275523210	2945	2945	2945	2945	0
274	20240402	154500	275523210	2945	2945	2945	2945	0
275	20240402	154400	275523210	2945	2945	2945	2945	0
276	20240402	154300	275523210	2945	2945	2945	2945	0
277	20240402	154200	275523210	2945	2945	2945	2945	0
278	20240402	154100	275523210	2945	2945	2945	2945	0
279	20240402	154000	275523210	2945	2945	2945	2945	0
280	20240402	153900	275523210	2945	2945	2945	2945	0
281	20240402	153800	275523210	2945	2945	2945	2945	0
282	20240402	153700	275523210	2945	2945	2945	2945	0
283	20240402	153600	275523210	2945	2945	2945	2945	0
284	20240402	153500	275523210	2945	2945	2945	2945	0
285	20240402	153400	275523210	2945	2945	2945	2945	0
286	20240402	153300	275523210	2945	2945	2945	2945	0
287	20240402	153200	275523210	2945	2945	2945	2945	0
288	20240402	153100	275523210	2945	2945	2945	2945	0
289	20240402	153000	275523210	2945	2945	2945	2945	3704
290	20240402	152900	264614930	2960	2960	2960	2960	0
291	20240402	152800	264614930	2960	2960	2960	2960	0
292	20240402	152700	264614930	2960	2960	2960	2960	0
293	20240402	152600	264614930	2960	2960	2960	2960	0
294	20240402	152500	264614930	2960	2960	2960	2960	0
295	20240402	152400	264614930	2960	2960	2960	2960	0
296	20240402	152300	264614930	2960	2960	2960	2960	0
297	20240402	152200	264614930	2960	2960	2960	2960	0
298	20240402	152100	264614930	2960	2960	2960	2960	0
299	20240402	152000	264614930	2960	2960	2960	2960	0
300	20240402	151900	264614930	2960	2950	2960	2945	299
301	20240402	151800	263733005	2960	2950	2960	2950	301
302	20240402	151700	262845010	2950	2950	2950	2950	97
303	20240402	151600	262558860	2960	2950	2960	2950	82
304	20240402	151500	262316170	2960	2960	2960	2950	243
305	20240402	151400	261599210	2960	2950	2960	2950	319
306	20240402	151300	260657950	2950	2950	2950	2950	80
307	20240402	151200	260421950	2950	2950	2950	2950	31
308	20240402	151100	260330500	2950	2950	2950	2950	160
309	20240402	151000	259858500	2950	2950	2950	2950	40
310	20240402	150900	259740500	2950	2950	2950	2950	28
311	20240402	150800	259657900	2950	2950	2950	2950	0
312	20240402	150700	259657900	2950	2950	2950	2945	207
313	20240402	150600	259048250	2950	2950	2950	2950	54
314	20240402	150500	258888950	2950	2950	2950	2950	67
315	20240402	150400	258691300	2945	2950	2950	2945	128
316	20240402	150300	258313990	2950	2950	2950	2950	20
317	20240402	150200	258254990	2950	2950	2950	2950	30
318	20240402	150100	258166490	2950	2950	2950	2950	27
319	20240402	150000	258086840	2950	2950	2950	2950	108
320	20240402	145900	257768240	2960	2950	2960	2950	525
321	20240402	145800	256219480	2950	2950	2950	2950	5
322	20240402	145700	256204730	2950	2950	2950	2950	0
323	20240402	145600	256204730	2950	2950	2950	2950	42
324	20240402	145500	256080830	2950	2945	2950	2945	692
325	20240402	145400	254042635	2950	2950	2950	2950	520
326	20240402	145300	252508635	2950	2950	2950	2950	100
327	20240402	145200	252213635	2950	2950	2950	2950	0
328	20240402	145100	252213635	2950	2950	2950	2945	160
329	20240402	145000	251742280	2950	2950	2955	2950	9994
330	20240402	144900	222259975	2960	2960	2960	2960	0
331	20240402	144800	222259975	2960	2960	2960	2960	0
332	20240402	144700	222259975	2960	2960	2960	2960	50
333	20240402	144600	222111975	2960	2960	2960	2960	0
334	20240402	144500	222111975	2960	2960	2960	2960	100
335	20240402	144400	221815975	2960	2950	2960	2950	503
336	20240402	144300	220332095	2960	2960	2960	2960	0
337	20240402	144200	220332095	2960	2960	2960	2955	87
338	20240402	144100	220074990	2960	2960	2960	2960	22
339	20240402	144000	220009870	2960	2960	2960	2960	4
340	20240402	143900	219998030	2955	2955	2955	2955	292
341	20240402	143800	219135170	2955	2955	2955	2955	6
342	20240402	143700	219117440	2950	2950	2950	2950	200
343	20240402	143600	218527440	2955	2950	2955	2950	302
344	20240402	143500	217636530	2960	2955	2960	2955	3
345	20240402	143400	217627660	2960	2960	2960	2960	0
346	20240402	143300	217627660	2960	2960	2960	2960	2
347	20240402	143200	217621740	2960	2960	2960	2960	1
348	20240402	143100	217618780	2960	2955	2960	2955	2
349	20240402	143000	217612865	2960	2955	2960	2955	916
350	20240402	142900	214906070	2960	2960	2970	2960	1503
351	20240402	142800	210457160	2960	2960	2960	2955	99
352	20240402	142700	210164600	2955	2955	2955	2955	45
353	20240402	142600	210031625	2960	2960	2960	2960	10
354	20240402	142500	210002025	2960	2960	2960	2960	1
355	20240402	142400	209999065	2955	2960	2960	2955	504
356	20240402	142300	208509725	2960	2960	2960	2960	2
357	20240402	142200	208503805	2960	2960	2960	2960	0
358	20240402	142100	208503805	2960	2960	2960	2960	1
359	20240402	142000	208500845	2960	2960	2960	2960	0
360	20240402	141900	208500845	2960	2960	2960	2960	10
361	20240402	141800	208471245	2960	2960	2960	2960	1
362	20240402	141700	208468285	2955	2955	2955	2955	0
363	20240402	141600	208468285	2955	2955	2955	2955	200
364	20240402	141500	207877285	2955	2955	2955	2955	300
365	20240402	141400	206990785	2955	2955	2960	2955	502
366	20240402	141300	205507365	2960	2960	2960	2960	129
367	20240402	141200	205125525	2950	2950	2950	2950	800
368	20240402	141100	202765525	2950	2955	2960	2950	395
369	20240402	141000	201600165	2955	2955	2955	2955	120
370	20240402	140900	201245565	2960	2960	2960	2960	1
371	20240402	140800	201242605	2955	2955	2955	2955	0
372	20240402	140700	201242605	2955	2955	2955	2955	100
373	20240402	140600	200947105	2955	2955	2955	2955	600
374	20240402	140500	199174105	2960	2955	2960	2955	310
375	20240402	140400	198258045	2960	2960	2960	2960	1
376	20240402	140300	198255085	2960	2960	2960	2955	360
377	20240402	140200	197190985	2960	2960	2960	2960	0
378	20240402	140100	197190985	2960	2955	2960	2955	401
379	20240402	140000	196006025	2955	2955	2960	2955	1102
380	20240402	135900	192749610	2960	2960	2960	2960	0
381	20240402	135800	192749610	2960	2960	2960	2960	2
382	20240402	135700	192743690	2960	2960	2960	2960	0
383	20240402	135600	192743690	2960	2955	2960	2955	206
384	20240402	135500	192134930	2955	2955	2955	2955	200
385	20240402	135400	191543930	2955	2955	2955	2955	200
386	20240402	135300	190952930	2960	2960	2960	2960	505
387	20240402	135200	189458130	2975	2975	2975	2975	0
388	20240402	135100	189458130	2975	2975	2975	2975	0
389	20240402	135000	189458130	2975	2975	2975	2975	0
390	20240402	134900	189458130	2975	2975	2975	2975	0
391	20240402	134800	189458130	2975	2975	2975	2975	1
392	20240402	134700	189455155	2965	2975	2975	2965	220
393	20240402	134600	188802755	2975	2975	2975	2975	0
394	20240402	134500	188802755	2975	2975	2975	2975	0
395	20240402	134400	188802755	2975	2975	2975	2975	0
396	20240402	134300	188802755	2975	2975	2975	2975	0
397	20240402	134200	188802755	2975	2975	2975	2975	0
398	20240402	134100	188802755	2975	2975	2975	2975	0
399	20240402	134000	188802755	2975	2975	2975	2975	1
400	20240402	133900	188799780	2975	2975	2975	2975	1
401	20240402	133800	188796805	2970	2970	2970	2970	0
402	20240402	133700	188796805	2970	2970	2970	2970	0
403	20240402	133600	188796805	2970	2970	2970	2970	176
404	20240402	133500	188274085	2970	2970	2970	2970	0
405	20240402	133400	188274085	2970	2970	2970	2970	0
406	20240402	133300	188274085	2970	2970	2970	2970	0
407	20240402	133200	188274085	2970	2970	2970	2970	2
408	20240402	133100	188268145	2970	2970	2970	2970	0
409	20240402	133000	188268145	2970	2970	2970	2970	0
410	20240402	132900	188268145	2970	2970	2970	2970	0
411	20240402	132800	188268145	2970	2970	2970	2970	0
412	20240402	132700	188268145	2970	2970	2970	2970	0
413	20240402	132600	188268145	2970	2970	2970	2970	1
414	20240402	132500	188265175	2965	2970	2970	2965	35
415	20240402	132400	188161390	2965	2965	2965	2965	291
416	20240402	132300	187298575	2965	2965	2965	2965	0
417	20240402	132200	187298575	2965	2965	2965	2965	10
418	20240402	132100	187268925	2965	2965	2965	2965	0
419	20240402	132000	187268925	2965	2965	2965	2965	0
420	20240402	131900	187268925	2965	2965	2965	2965	1
421	20240402	131800	187265960	2960	2960	2960	2960	2078
422	20240402	131700	181115080	2965	2965	2965	2965	0
423	20240402	131600	181115080	2965	2965	2965	2965	10
424	20240402	131500	181085430	2965	2965	2965	2965	0
425	20240402	131400	181085430	2965	2960	2965	2960	11
426	20240402	131300	181052865	2965	2965	2965	2965	338
427	20240402	131200	180050695	2965	2965	2965	2965	0
428	20240402	131100	180050695	2965	2965	2965	2965	641
429	20240402	131000	178150130	2965	2965	2965	2965	50
430	20240402	130900	178001880	2965	2965	2965	2965	0
431	20240402	130800	178001880	2965	2965	2965	2965	6
432	20240402	130700	177984090	2965	2965	2965	2965	5
433	20240402	130600	177969265	2965	2965	2965	2965	0
434	20240402	130500	177969265	2965	2965	2965	2965	10
435	20240402	130400	177939615	2965	2965	2965	2965	0
436	20240402	130300	177939615	2965	2965	2965	2965	0
437	20240402	130200	177939615	2965	2965	2965	2965	1501
438	20240402	130100	173489150	2960	2960	2960	2960	2107
439	20240402	130000	167252430	2965	2965	2965	2965	1
440	20240402	125900	167249465	2965	2965	2965	2965	180
441	20240402	125800	166715765	2970	2970	2970	2970	100
442	20240402	125700	166418765	2970	2970	2970	2970	100
443	20240402	125600	166121765	2970	2970	2970	2970	0
444	20240402	125500	166121765	2970	2970	2970	2970	0
445	20240402	125400	166121765	2970	2970	2970	2970	0
446	20240402	125300	166121765	2970	2970	2970	2970	0
447	20240402	125200	166121765	2970	2970	2970	2970	31
448	20240402	125100	166029695	2970	2970	2970	2970	1
449	20240402	125000	166026725	2965	2965	2965	2965	0
450	20240402	124900	166026725	2965	2970	2970	2965	1201
451	20240402	124800	162464755	2965	2965	2970	2965	180
452	20240402	124700	161931050	2970	2970	2970	2970	0
453	20240402	124600	161931050	2970	2970	2970	2970	1
454	20240402	124500	161928080	2965	2965	2965	2965	0
455	20240402	124400	161928080	2965	2965	2965	2965	330
456	20240402	124300	160949630	2970	2970	2970	2970	0
457	20240402	124200	160949630	2970	2970	2970	2970	1
458	20240402	124100	160946660	2965	2965	2965	2965	1
459	20240402	124000	160943695	2970	2970	2970	2970	0
460	20240402	123900	160943695	2970	2970	2970	2970	1025
461	20240402	123800	157899445	2965	2965	2965	2965	1234
462	20240402	123700	154240635	2970	2970	2970	2970	0
463	20240402	123600	154240635	2970	2970	2970	2970	0
464	20240402	123500	154240635	2970	2970	2970	2970	1
465	20240402	123400	154237665	2965	2965	2965	2965	2334
466	20240402	123300	147317355	2965	2965	2965	2965	0
467	20240402	123200	147317355	2965	2965	2965	2965	0
468	20240402	123100	147317355	2965	2965	2965	2965	0
469	20240402	123000	147317355	2965	2965	2965	2965	0
470	20240402	122900	147317355	2965	2965	2965	2965	0
471	20240402	122800	147317355	2965	2965	2965	2965	0
472	20240402	122700	147317355	2965	2965	2965	2965	128
473	20240402	122600	146937835	2960	2960	2960	2960	50
474	20240402	122500	146789835	2960	2960	2960	2960	8
475	20240402	122400	146766155	2965	2965	2965	2965	50
476	20240402	122300	146617905	2965	2965	2965	2965	0
477	20240402	122200	146617905	2965	2965	2965	2965	0
478	20240402	122100	146617905	2965	2965	2965	2965	0
479	20240402	122000	146617905	2965	2965	2965	2965	0
480	20240402	121900	146617905	2965	2965	2965	2965	0
481	20240402	121800	146617905	2965	2965	2965	2965	0
482	20240402	121700	146617905	2965	2965	2965	2965	1
483	20240402	121600	146614940	2965	2955	2965	2950	3592
484	20240402	121500	136006015	2965	2965	2965	2965	0
485	20240402	121400	136006015	2965	2965	2965	2965	1
486	20240402	121300	136003050	2960	2960	2960	2960	0
487	20240402	121200	136003050	2960	2960	2960	2960	0
488	20240402	121100	136003050	2960	2960	2960	2960	30
489	20240402	121000	135914250	2965	2965	2965	2965	0
490	20240402	120900	135914250	2965	2965	2965	2965	0
491	20240402	120800	135914250	2965	2955	2965	2955	101
492	20240402	120700	135615785	2965	2965	2965	2965	0
493	20240402	120600	135615785	2965	2965	2965	2965	0
494	20240402	120500	135615785	2965	2965	2965	2965	0
495	20240402	120400	135615785	2965	2965	2965	2965	30
496	20240402	120300	135526835	2965	2965	2965	2965	2
497	20240402	120200	135520905	2965	2965	2965	2965	0
498	20240402	120100	135520905	2965	2965	2965	2965	200
499	20240402	120000	134927905	2965	2965	2965	2955	216
500	20240402	115900	134287625	2965	2965	2965	2965	0
501	20240402	115800	134287625	2965	2955	2965	2955	2
502	20240402	115700	134281705	2965	2965	2965	2965	0
503	20240402	115600	134281705	2965	2955	2965	2955	3075
504	20240402	115500	125195070	2965	2965	2965	2965	1
505	20240402	115400	125192105	2960	2960	2960	2960	0
506	20240402	115300	125192105	2960	2960	2960	2960	0
507	20240402	115200	125192105	2960	2960	2960	2960	3
508	20240402	115100	125183225	2965	2965	2965	2965	0
509	20240402	115000	125183225	2965	2965	2965	2965	0
510	20240402	114900	125183225	2965	2965	2965	2965	0
511	20240402	114800	125183225	2965	2965	2965	2965	0
512	20240402	114700	125183225	2965	2965	2965	2965	0
513	20240402	114600	125183225	2965	2965	2965	2965	0
514	20240402	114500	125183225	2965	2965	2965	2965	0
515	20240402	114400	125183225	2965	2965	2965	2965	0
516	20240402	114300	125183225	2965	2965	2965	2965	0
517	20240402	114200	125183225	2965	2965	2965	2965	0
518	20240402	114100	125183225	2965	2955	2965	2955	33
519	20240402	114000	125085690	2960	2960	2960	2960	53
520	20240402	113900	124928810	2960	2960	2960	2960	0
521	20240402	113800	124928810	2960	2960	2960	2960	50
522	20240402	113700	124780810	2960	2960	2960	2960	0
523	20240402	113600	124780810	2960	2960	2960	2960	0
524	20240402	113500	124780810	2960	2960	2960	2960	10
525	20240402	113400	124751210	2960	2960	2960	2960	25
526	20240402	113300	124677210	2960	2960	2960	2960	0
527	20240402	113200	124677210	2960	2960	2960	2960	50
528	20240402	113100	124529210	2960	2960	2960	2960	150
529	20240402	113000	124085210	2960	2960	2960	2960	0
530	20240402	112900	124085210	2960	2960	2960	2960	0
531	20240402	112800	124085210	2960	2965	2965	2960	11
532	20240402	112700	124052645	2960	2960	2960	2960	0
533	20240402	112600	124052645	2960	2960	2960	2960	50
534	20240402	112500	123904645	2960	2960	2960	2960	0
535	20240402	112400	123904645	2960	2965	2965	2960	54
536	20240402	112300	123744785	2965	2965	2965	2965	2
537	20240402	112200	123738855	2965	2965	2965	2965	2
538	20240402	112100	123732925	2965	2965	2965	2965	1
539	20240402	112000	123729960	2960	2960	2960	2960	2
540	20240402	111900	123724040	2965	2960	2965	2960	8
541	20240402	111800	123700355	2960	2960	2960	2960	8
542	20240402	111700	123676675	2960	2960	2960	2960	1
543	20240402	111600	123673715	2965	2965	2965	2965	0
544	20240402	111500	123673715	2965	2965	2965	2965	0
545	20240402	111400	123673715	2965	2960	2965	2960	11
546	20240402	111300	123641150	2965	2960	2965	2960	11
547	20240402	111200	123608585	2960	2960	2960	2960	1512
548	20240402	111100	119133065	2965	2965	2965	2965	2
549	20240402	111000	119127135	2960	2960	2960	2960	3
550	20240402	110900	119118255	2965	2965	2965	2965	0
551	20240402	110800	119118255	2965	2965	2965	2965	0
552	20240402	110700	119118255	2965	2965	2965	2965	0
553	20240402	110600	119118255	2965	2965	2965	2965	0
554	20240402	110500	119118255	2965	2965	2965	2965	1
555	20240402	110400	119115290	2965	2965	2965	2965	0
556	20240402	110300	119115290	2965	2965	2965	2965	0
557	20240402	110200	119115290	2965	2960	2965	2960	2
558	20240402	110100	119109365	2965	2965	2965	2965	0
559	20240402	110000	119109365	2965	2965	2965	2965	0
560	20240402	105900	119109365	2965	2965	2965	2965	1
561	20240402	105800	119106400	2965	2965	2965	2965	0
562	20240402	105700	119106400	2965	2965	2965	2965	30
563	20240402	105600	119017450	2965	2965	2965	2965	0
564	20240402	105500	119017450	2965	2965	2965	2965	1
565	20240402	105400	119014485	2960	2960	2960	2960	0
566	20240402	105300	119014485	2960	2960	2960	2960	95
567	20240402	105200	118733285	2965	2965	2965	2965	45
568	20240402	105100	118599860	2965	2965	2965	2965	1
569	20240402	105000	118596895	2960	2960	2960	2960	225
570	20240402	104900	117930895	2960	2955	2960	2955	76
571	20240402	104800	117706310	2960	2960	2960	2960	0
572	20240402	104700	117706310	2960	2960	2960	2960	0
573	20240402	104600	117706310	2960	2960	2960	2960	274
574	20240402	104500	116895270	2960	2960	2960	2960	403
575	20240402	104400	115702390	2960	2960	2960	2960	0
576	20240402	104300	115702390	2960	2960	2960	2960	0
577	20240402	104200	115702390	2960	2955	2960	2955	101
578	20240402	104100	115403435	2960	2960	2960	2960	0
579	20240402	104000	115403435	2960	2960	2960	2960	10
580	20240402	103900	115373835	2955	2955	2955	2955	200
581	20240402	103800	114782835	2955	2965	2965	2955	330
582	20240402	103700	113807535	2955	2960	2960	2955	1193
583	20240402	103600	110281270	2965	2965	2965	2965	0
584	20240402	103500	110281270	2965	2965	2965	2965	0
585	20240402	103400	110281270	2965	2965	2965	2965	0
586	20240402	103300	110281270	2965	2965	2965	2965	0
587	20240402	103200	110281270	2965	2965	2965	2965	0
588	20240402	103100	110281270	2965	2965	2965	2965	50
589	20240402	103000	110133020	2965	2955	2965	2955	4
590	20240402	102900	110121190	2960	2960	2960	2960	10
591	20240402	102800	110091590	2960	2960	2960	2960	227
592	20240402	102700	109419670	2960	2960	2960	2960	10
593	20240402	102600	109390070	2960	2960	2960	2960	301
594	20240402	102500	108499110	2955	2955	2955	2955	5
595	20240402	102400	108484335	2960	2960	2960	2960	0
596	20240402	102300	108484335	2960	2960	2960	2960	0
597	20240402	102200	108484335	2960	2960	2960	2960	1
598	20240402	102100	108481375	2960	2960	2960	2960	23
599	20240402	102000	108413295	2960	2960	2960	2960	10
600	20240402	101900	108383695	2960	2955	2960	2955	248
601	20240402	101800	107650850	2960	2960	2960	2960	0
602	20240402	101700	107650850	2960	2955	2960	2955	77
603	20240402	101600	107423310	2960	2960	2960	2960	151
604	20240402	101500	106976350	2960	2960	2960	2960	849
605	20240402	101400	104463310	2960	2960	2960	2960	1
606	20240402	101300	104460350	2960	2960	2960	2960	500
607	20240402	101200	102980350	2960	2955	2960	2955	1280
608	20240402	101100	99197700	2960	2960	2960	2960	0
609	20240402	101000	99197700	2960	2960	2960	2960	0
610	20240402	100900	99197700	2960	2960	2960	2960	0
611	20240402	100800	99197700	2960	2960	2960	2960	0
612	20240402	100700	99197700	2960	2955	2960	2955	2
613	20240402	100600	99191785	2960	2960	2960	2960	10
614	20240402	100500	99162185	2960	2960	2960	2960	0
615	20240402	100400	99162185	2960	2960	2960	2960	281
616	20240402	100300	98330425	2960	2960	2960	2955	48
617	20240402	100200	98188375	2960	2960	2960	2960	400
618	20240402	100100	97004375	2960	2960	2960	2960	438
619	20240402	100000	95707895	2960	2960	2960	2960	26
620	20240402	095900	95630935	2960	2960	2960	2960	170
621	20240402	095800	95127735	2960	2960	2960	2960	368
622	20240402	095700	94038455	2960	2960	2960	2960	6
623	20240402	095600	94020695	2960	2965	2965	2960	808
624	20240402	095500	91628985	2960	2965	2965	2960	2
625	20240402	095400	91623060	2965	2965	2965	2965	4
626	20240402	095300	91611200	2965	2965	2965	2965	4
627	20240402	095200	91599340	2965	2965	2965	2965	2
628	20240402	095100	91593410	2960	2960	2965	2960	3892
629	20240402	095000	80073085	2965	2965	2965	2965	0
630	20240402	094900	80073085	2965	2965	2965	2965	100
631	20240402	094800	79776585	2965	2965	2965	2965	0
632	20240402	094700	79776585	2965	2965	2965	2965	0
633	20240402	094600	79776585	2965	2965	2965	2965	0
634	20240402	094500	79776585	2965	2965	2965	2965	0
635	20240402	094400	79776585	2965	2960	2965	2960	7
636	20240402	094300	79755835	2960	2960	2960	2960	70
637	20240402	094200	79548635	2965	2960	2965	2960	2
638	20240402	094100	79542710	2965	2965	2965	2965	0
639	20240402	094000	79542710	2965	2965	2965	2965	0
640	20240402	093900	79542710	2965	2960	2965	2960	549
641	20240402	093800	77917425	2965	2965	2965	2965	22
642	20240402	093700	77852195	2965	2965	2965	2965	0
643	20240402	093600	77852195	2965	2965	2965	2965	240
644	20240402	093500	77140595	2965	2965	2965	2965	50
645	20240402	093400	76992345	2965	2960	2965	2960	51
646	20240402	093300	76841380	2960	2965	2965	2960	13
647	20240402	093200	76802840	2960	2965	2965	2960	101
648	20240402	093100	76503875	2955	2965	2965	2955	1599
649	20240402	093000	71778810	2965	2965	2965	2965	1
650	20240402	092900	71775845	2965	2955	2965	2955	302
651	20240402	092800	70883420	2955	2960	2965	2955	2625
652	20240402	092700	63126485	2965	2965	2965	2965	0
653	20240402	092600	63126485	2965	2965	2965	2965	0
654	20240402	092500	63126485	2965	2965	2965	2955	5001
655	20240402	092400	48346790	2965	2965	2965	2965	43
656	20240402	092300	48219295	2965	2965	2965	2965	65
657	20240402	092200	48026570	2965	2965	2965	2965	0
658	20240402	092100	48026570	2965	2950	2965	2950	101
659	20240402	092000	47728605	2955	2965	2965	2955	1466
660	20240402	091900	43395470	2970	2970	2970	2970	0
661	20240402	091800	43395470	2970	2965	2970	2955	528
662	20240402	091700	41831270	2970	2960	2970	2955	1012
663	20240402	091600	38840690	2970	2975	2975	2960	892
664	20240402	091500	36200220	2965	2970	2985	2965	2580
665	20240402	091400	28547950	2985	2985	2985	2970	501
666	20240402	091300	27059890	2980	2980	2980	2980	889
667	20240402	091200	24410670	2970	2970	2980	2970	517
668	20240402	091100	22875160	2970	2980	2980	2970	227
669	20240402	091000	22198860	2985	2985	2985	2985	3
670	20240402	090900	22189905	2985	2975	2995	2970	664
671	20240402	090800	20217325	2990	2990	2995	2975	93
672	20240402	090700	19940465	2980	2990	2990	2975	4489
673	20240402	090600	6575115	3000	3000	3000	3000	23
674	20240402	090500	6506115	3000	3000	3000	3000	1
675	20240402	090400	6503115	2995	3000	3000	2995	41
676	20240402	090300	6380315	3005	3005	3005	3005	0
677	20240402	090200	6380315	3005	3005	3005	3005	0
678	20240402	090100	6380315	3005	3005	3005	3005	0
679	20240402	090000	6380315	3005	2995	3005	2990	2131