KissMeData/046940/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191900	112981615	3010	3010	3010	3010	2229
3	20240403	191800	112981615	3010	3010	3010	3010	0
4	20240403	191700	112981615	3010	3010	3010	3010	0
5	20240403	191600	112981615	3010	3010	3010	3010	0
6	20240403	191500	112981615	3010	3010	3010	3010	0
7	20240403	191400	112981615	3010	3010	3010	3010	0
8	20240403	191300	112981615	3010	3010	3010	3010	0
9	20240403	191200	112981615	3010	3010	3010	3010	0
10	20240403	191100	112981615	3010	3010	3010	3010	0
11	20240403	191000	112981615	3010	3010	3010	3010	0
12	20240403	190900	112981615	3010	3010	3010	3010	0
13	20240403	190800	112981615	3010	3010	3010	3010	0
14	20240403	190700	112981615	3010	3010	3010	3010	0
15	20240403	190600	112981615	3010	3010	3010	3010	0
16	20240403	190500	112981615	3010	3010	3010	3010	0
17	20240403	190400	112981615	3010	3010	3010	3010	0
18	20240403	190300	112981615	3010	3010	3010	3010	0
19	20240403	190200	112981615	3010	3010	3010	3010	0
20	20240403	190100	112981615	3010	3010	3010	3010	0
21	20240403	190000	112981615	3010	3010	3010	3010	0
22	20240403	185900	112981615	3010	3010	3010	3010	0
23	20240403	185800	112981615	3010	3010	3010	3010	0
24	20240403	185700	112981615	3010	3010	3010	3010	0
25	20240403	185600	112981615	3010	3010	3010	3010	0
26	20240403	185500	112981615	3010	3010	3010	3010	0
27	20240403	185400	112981615	3010	3010	3010	3010	0
28	20240403	185300	112981615	3010	3010	3010	3010	0
29	20240403	185200	112981615	3010	3010	3010	3010	0
30	20240403	185100	112981615	3010	3010	3010	3010	0
31	20240403	185000	112981615	3010	3010	3010	3010	0
32	20240403	184900	112981615	3010	3010	3010	3010	2229
33	20240403	184800	112981615	3010	3010	3010	3010	0
34	20240403	184700	112981615	3010	3010	3010	3010	0
35	20240403	184600	112981615	3010	3010	3010	3010	0
36	20240403	184500	112981615	3010	3010	3010	3010	0
37	20240403	184400	112981615	3010	3010	3010	3010	0
38	20240403	184300	112981615	3010	3010	3010	3010	0
39	20240403	184200	112981615	3010	3010	3010	3010	0
40	20240403	184100	112981615	3010	3010	3010	3010	0
41	20240403	184000	112981615	3010	3010	3010	3010	0
42	20240403	183900	112981615	3010	3010	3010	3010	0
43	20240403	183800	112981615	3010	3010	3010	3010	0
44	20240403	183700	112981615	3010	3010	3010	3010	0
45	20240403	183600	112981615	3010	3010	3010	3010	0
46	20240403	183500	112981615	3010	3010	3010	3010	0
47	20240403	183400	112981615	3010	3010	3010	3010	0
48	20240403	183300	112981615	3010	3010	3010	3010	0
49	20240403	183200	112981615	3010	3010	3010	3010	0
50	20240403	183100	112981615	3010	3010	3010	3010	0
51	20240403	183000	112981615	3010	3010	3010	3010	0
52	20240403	182900	112981615	3010	3010	3010	3010	0
53	20240403	182800	112981615	3010	3010	3010	3010	0
54	20240403	182700	112981615	3010	3010	3010	3010	0
55	20240403	182600	112981615	3010	3010	3010	3010	0
56	20240403	182500	112981615	3010	3010	3010	3010	0
57	20240403	182400	112981615	3010	3010	3010	3010	0
58	20240403	182300	112981615	3010	3010	3010	3010	0
59	20240403	182200	112981615	3010	3010	3010	3010	0
60	20240403	182100	112981615	3010	3010	3010	3010	0
61	20240403	182000	112981615	3010	3010	3010	3010	0
62	20240403	181900	112981615	3010	3010	3010	3010	2229
63	20240403	181800	112981615	3010	3010	3010	3010	0
64	20240403	181700	112981615	3010	3010	3010	3010	0
65	20240403	181600	112981615	3010	3010	3010	3010	0
66	20240403	181500	112981615	3010	3010	3010	3010	0
67	20240403	181400	112981615	3010	3010	3010	3010	0
68	20240403	181300	112981615	3010	3010	3010	3010	0
69	20240403	181200	112981615	3010	3010	3010	3010	0
70	20240403	181100	112981615	3010	3010	3010	3010	0
71	20240403	181000	112981615	3010	3010	3010	3010	0
72	20240403	180900	112981615	3010	3010	3010	3010	0
73	20240403	180800	112981615	3010	3010	3010	3010	0
74	20240403	180700	112981615	3010	3010	3010	3010	0
75	20240403	180600	112981615	3010	3010	3010	3010	0
76	20240403	180500	112981615	3010	3010	3010	3010	0
77	20240403	180400	112981615	3010	3010	3010	3010	0
78	20240403	180300	112981615	3010	3010	3010	3010	0
79	20240403	180200	112981615	3010	3010	3010	3010	0
80	20240403	180100	112981615	3010	3010	3010	3010	0
81	20240403	180000	112981615	3010	3010	3010	3010	0
82	20240403	175900	112981615	3010	3010	3010	3010	0
83	20240403	175800	112981615	3010	3010	3010	3010	0
84	20240403	175700	112981615	3010	3010	3010	3010	0
85	20240403	175600	112981615	3010	3010	3010	3010	0
86	20240403	175500	112981615	3010	3010	3010	3010	0
87	20240403	175400	112981615	3010	3010	3010	3010	0
88	20240403	175300	112981615	3010	3010	3010	3010	0
89	20240403	175200	112981615	3010	3010	3010	3010	0
90	20240403	175100	112981615	3010	3010	3010	3010	0
91	20240403	175000	112981615	3010	3010	3010	3010	0
92	20240403	174900	112981615	3010	3010	3010	3010	2229
93	20240403	174800	112981615	3010	3010	3010	3010	0
94	20240403	174700	112981615	3010	3010	3010	3010	0
95	20240403	174600	112981615	3010	3010	3010	3010	0
96	20240403	174500	112981615	3010	3010	3010	3010	0
97	20240403	174400	112981615	3010	3010	3010	3010	0
98	20240403	174300	112981615	3010	3010	3010	3010	0
99	20240403	174200	112981615	3010	3010	3010	3010	0
100	20240403	174100	112981615	3010	3010	3010	3010	0
101	20240403	174000	112981615	3010	3010	3010	3010	0
102	20240403	173900	112981615	3010	3010	3010	3010	0
103	20240403	173800	112981615	3010	3010	3010	3010	0
104	20240403	173700	112981615	3010	3010	3010	3010	0
105	20240403	173600	112981615	3010	3010	3010	3010	0
106	20240403	173500	112981615	3010	3010	3010	3010	0
107	20240403	173400	112981615	3010	3010	3010	3010	0
108	20240403	173300	112981615	3010	3010	3010	3010	0
109	20240403	173200	112981615	3010	3010	3010	3010	0
110	20240403	173100	112981615	3010	3010	3010	3010	0
111	20240403	173000	112981615	3010	3010	3010	3010	0
112	20240403	172900	112981615	3010	3010	3010	3010	0
113	20240403	172800	112981615	3010	3010	3010	3010	0
114	20240403	172700	112981615	3010	3010	3010	3010	0
115	20240403	172600	112981615	3010	3010	3010	3010	0
116	20240403	172500	112981615	3010	3010	3010	3010	0
117	20240403	172400	112981615	3010	3010	3010	3010	0
118	20240403	172300	112981615	3010	3010	3010	3010	0
119	20240403	172200	112981615	3010	3010	3010	3010	0
120	20240403	172100	112981615	3010	3010	3010	3010	0
121	20240403	172000	112981615	3010	3010	3010	3010	0
122	20240403	171900	112981615	3010	3010	3010	3010	2229
123	20240403	171800	112981615	3010	3010	3010	3010	0
124	20240403	171700	112981615	3010	3010	3010	3010	0
125	20240403	171600	112981615	3010	3010	3010	3010	0
126	20240403	171500	112981615	3010	3010	3010	3010	0
127	20240403	171400	112981615	3010	3010	3010	3010	0
128	20240403	171300	112981615	3010	3010	3010	3010	0
129	20240403	171200	112981615	3010	3010	3010	3010	0
130	20240403	171100	112981615	3010	3010	3010	3010	0
131	20240403	171000	112981615	3010	3010	3010	3010	0
132	20240403	170900	112981615	3010	3010	3010	3010	0
133	20240403	170800	112981615	3010	3010	3010	3010	0
134	20240403	170700	112981615	3010	3010	3010	3010	0
135	20240403	170600	112981615	3010	3010	3010	3010	0
136	20240403	170500	112981615	3010	3010	3010	3010	0
137	20240403	170400	112981615	3010	3010	3010	3010	0
138	20240403	170300	112981615	3010	3010	3010	3010	0
139	20240403	170200	112981615	3010	3010	3010	3010	0
140	20240403	170100	112981615	3010	3010	3010	3010	0
141	20240403	170000	112981615	3010	3010	3010	3010	0
142	20240403	165900	112981615	3010	3010	3010	3010	0
143	20240403	165800	112981615	3010	3010	3010	3010	0
144	20240403	165700	112981615	3010	3010	3010	3010	0
145	20240403	165600	112981615	3010	3010	3010	3010	0
146	20240403	165500	112981615	3010	3010	3010	3010	0
147	20240403	165400	112981615	3010	3010	3010	3010	0
148	20240403	165300	112981615	3010	3010	3010	3010	0
149	20240403	165200	112981615	3010	3010	3010	3010	0
150	20240403	165100	112981615	3010	3010	3010	3010	0
151	20240403	165000	112981615	3010	3010	3010	3010	0
152	20240403	164900	112981615	3010	3010	3010	3010	2229
153	20240403	164800	112981615	3010	3010	3010	3010	0
154	20240403	164700	112981615	3010	3010	3010	3010	0
155	20240403	164600	112981615	3010	3010	3010	3010	0
156	20240403	164500	112981615	3010	3010	3010	3010	0
157	20240403	164400	112981615	3010	3010	3010	3010	0
158	20240403	164300	112981615	3010	3010	3010	3010	0
159	20240403	164200	112981615	3010	3010	3010	3010	0
160	20240403	164100	112981615	3010	3010	3010	3010	0
161	20240403	164000	112981615	3010	3010	3010	3010	0
162	20240403	163900	112981615	3010	3010	3010	3010	0
163	20240403	163800	112981615	3010	3010	3010	3010	0
164	20240403	163700	112981615	3010	3010	3010	3010	0
165	20240403	163600	112981615	3010	3010	3010	3010	0
166	20240403	163500	112981615	3010	3010	3010	3010	0
167	20240403	163400	112981615	3010	3010	3010	3010	0
168	20240403	163300	112981615	3010	3010	3010	3010	0
169	20240403	163200	112981615	3010	3010	3010	3010	0
170	20240403	163100	112981615	3010	3010	3010	3010	0
171	20240403	163000	112981615	3010	3010	3010	3010	0
172	20240403	162900	112981615	3010	3010	3010	3010	0
173	20240403	162800	112981615	3010	3010	3010	3010	0
174	20240403	162700	112981615	3010	3010	3010	3010	0
175	20240403	162600	112981615	3010	3010	3010	3010	0
176	20240403	162500	112981615	3010	3010	3010	3010	0
177	20240403	162400	112981615	3010	3010	3010	3010	0
178	20240403	162300	112981615	3010	3010	3010	3010	0
179	20240403	162200	112981615	3010	3010	3010	3010	0
180	20240403	162100	112981615	3010	3010	3010	3010	0
181	20240403	162000	112981615	3010	3010	3010	3010	0
182	20240403	161900	112981615	3010	3010	3010	3010	2229
183	20240403	161800	112981615	3010	3010	3010	3010	0
184	20240403	161700	112981615	3010	3010	3010	3010	0
185	20240403	161600	112981615	3010	3010	3010	3010	0
186	20240403	161500	112981615	3010	3010	3010	3010	0
187	20240403	161400	112981615	3010	3010	3010	3010	0
188	20240403	161300	112981615	3010	3010	3010	3010	0
189	20240403	161200	112981615	3010	3010	3010	3010	0
190	20240403	161100	112981615	3010	3010	3010	3010	0
191	20240403	161000	112981615	3010	3010	3010	3010	0
192	20240403	160900	112981615	3010	3010	3010	3010	0
193	20240403	160800	112981615	3010	3010	3010	3010	0
194	20240403	160700	112981615	3010	3010	3010	3010	0
195	20240403	160600	112981615	3010	3010	3010	3010	0
196	20240403	160500	112981615	3010	3010	3010	3010	0
197	20240403	160400	112981615	3010	3010	3010	3010	0
198	20240403	160300	112981615	3010	3010	3010	3010	0
199	20240403	160200	112981615	3010	3010	3010	3010	0
200	20240403	160100	112981615	3010	3010	3010	3010	0
201	20240403	160000	112981615	3010	3010	3010	3010	0
202	20240403	155900	112981615	3010	3010	3010	3010	0
203	20240403	155800	112981615	3010	3010	3010	3010	0
204	20240403	155700	112981615	3010	3010	3010	3010	0
205	20240403	155600	112981615	3010	3010	3010	3010	0
206	20240403	155500	112981615	3010	3010	3010	3010	0
207	20240403	155400	112981615	3010	3010	3010	3010	0
208	20240403	155300	112981615	3010	3010	3010	3010	0
209	20240403	155200	112981615	3010	3010	3010	3010	0
210	20240403	155100	112981615	3010	3010	3010	3010	0
211	20240403	155000	112981615	3010	3010	3010	3010	0
212	20240403	154900	112981615	3010	3010	3010	3010	2229
213	20240403	154800	112981615	3010	3010	3010	3010	0
214	20240403	154700	112981615	3010	3010	3010	3010	0
215	20240403	154600	112981615	3010	3010	3010	3010	0
216	20240403	154500	112981615	3010	3010	3010	3010	0
217	20240403	154400	112981615	3010	3010	3010	3010	0
218	20240403	154300	112981615	3010	3010	3010	3010	0
219	20240403	154200	112981615	3010	3010	3010	3010	0
220	20240403	154100	112981615	3010	3010	3010	3010	0
221	20240403	154000	112981615	3010	3010	3010	3010	0
222	20240403	153900	112981615	3010	3010	3010	3010	0
223	20240403	153800	112981615	3010	3010	3010	3010	0
224	20240403	153700	112981615	3010	3010	3010	3010	0
225	20240403	153600	112981615	3010	3010	3010	3010	0
226	20240403	153500	112981615	3010	3010	3010	3010	0
227	20240403	153400	112981615	3010	3010	3010	3010	0
228	20240403	153300	112981615	3010	3010	3010	3010	0
229	20240403	153200	112981615	3010	3010	3010	3010	0
230	20240403	153100	112981615	3010	3010	3010	3010	0
231	20240403	153000	112981615	3010	3010	3010	3010	2229
232	20240403	152900	106272325	2990	2990	2990	2990	0
233	20240403	152800	106272325	2990	2990	2990	2990	0
234	20240403	152700	106272325	2990	2990	2990	2990	0
235	20240403	152600	106272325	2990	2990	2990	2990	0
236	20240403	152500	106272325	2990	2990	2990	2990	0
237	20240403	152400	106272325	2990	2990	2990	2990	0
238	20240403	152300	106272325	2990	2990	2990	2990	0
239	20240403	152200	106272325	2990	2990	2990	2990	0
240	20240403	152100	106272325	2990	2990	2990	2990	0
241	20240403	152000	106272325	2990	2990	2990	2990	0
242	20240403	151900	106272325	2990	2990	2990	2990	0
243	20240403	151800	106272325	2990	2980	2990	2980	700
244	20240403	151700	104185610	2980	2980	2980	2980	0
245	20240403	151600	104185610	2980	2980	2980	2980	0
246	20240403	151500	104185610	2980	2980	2980	2980	0
247	20240403	151400	104185610	2980	2975	2980	2975	30
248	20240403	151300	104096355	2980	2980	2980	2980	0
249	20240403	151200	104096355	2980	2980	2980	2980	0
250	20240403	151100	104096355	2980	2980	2980	2980	0
251	20240403	151000	104096355	2980	2980	2980	2980	1
252	20240403	150900	104093375	2985	2985	2985	2985	110
253	20240403	150800	103765025	2975	2975	2975	2975	0
254	20240403	150700	103765025	2975	2980	2980	2975	48
255	20240403	150600	103622200	2985	2985	2985	2985	0
256	20240403	150500	103622200	2985	2985	2985	2985	0
257	20240403	150400	103622200	2985	2985	2985	2985	1
258	20240403	150300	103619215	2980	2980	2980	2980	100
259	20240403	150200	103321215	2980	2980	2980	2980	17
260	20240403	150100	103270555	2980	2980	2980	2980	61
261	20240403	150000	103088775	2985	2985	2985	2985	17
262	20240403	145900	103038030	2980	2980	2980	2980	0
263	20240403	145800	103038030	2980	2980	2980	2980	0
264	20240403	145700	103038030	2980	2980	2980	2980	210
265	20240403	145600	102412230	2980	2980	2980	2980	101
266	20240403	145500	102111250	2985	2985	2985	2985	0
267	20240403	145400	102111250	2985	2985	2985	2985	0
268	20240403	145300	102111250	2985	2985	2985	2985	0
269	20240403	145200	102111250	2985	2985	2985	2985	67
270	20240403	145100	101911255	2985	2985	2985	2985	0
271	20240403	145000	101911255	2985	2985	2985	2985	0
272	20240403	144900	101911255	2985	2985	2985	2985	0
273	20240403	144800	101911255	2985	2985	2985	2985	0
274	20240403	144700	101911255	2985	2985	2985	2985	50
275	20240403	144600	101762005	2985	2985	2985	2985	100
276	20240403	144500	101463505	2985	2990	2990	2985	153
277	20240403	144400	101006300	2990	2985	2990	2985	727
278	20240403	144300	98836080	2985	2985	2985	2980	69
279	20240403	144200	98630165	2985	2980	2985	2980	1451
280	20240403	144100	94300725	2980	2980	2980	2980	0
281	20240403	144000	94300725	2980	2980	2980	2980	50
282	20240403	143900	94151725	2980	2980	2980	2980	377
283	20240403	143800	93028265	2980	2980	2980	2980	6
284	20240403	143700	93010385	2980	2980	2980	2980	0
285	20240403	143600	93010385	2980	2980	2980	2980	0
286	20240403	143500	93010385	2980	2980	2980	2980	128
287	20240403	143400	92628945	2980	2980	2980	2980	0
288	20240403	143300	92628945	2980	2980	2980	2980	0
289	20240403	143200	92628945	2980	2980	2980	2980	0
290	20240403	143100	92628945	2980	2980	2980	2980	0
291	20240403	143000	92628945	2980	2980	2980	2980	0
292	20240403	142900	92628945	2980	2980	2980	2980	300
293	20240403	142800	91734945	2985	2985	2985	2985	0
294	20240403	142700	91734945	2985	2985	2985	2985	28
295	20240403	142600	91651365	2985	2985	2985	2985	10
296	20240403	142500	91621515	2985	2985	2985	2985	0
297	20240403	142400	91621515	2985	2985	2985	2985	0
298	20240403	142300	91621515	2985	2985	2985	2985	0
299	20240403	142200	91621515	2985	2985	2985	2985	0
300	20240403	142100	91621515	2985	2985	2985	2985	0
301	20240403	142000	91621515	2985	2985	2985	2985	0
302	20240403	141900	91621515	2985	2985	2985	2985	0
303	20240403	141800	91621515	2985	2985	2985	2985	0
304	20240403	141700	91621515	2985	2985	2985	2985	10
305	20240403	141600	91591665	2980	2980	2980	2980	11
306	20240403	141500	91558885	2980	2980	2980	2980	100
307	20240403	141400	91260885	2985	2985	2985	2985	0
308	20240403	141300	91260885	2985	2985	2985	2985	0
309	20240403	141200	91260885	2985	2985	2985	2985	0
310	20240403	141100	91260885	2985	2980	2985	2980	200
311	20240403	141000	90664540	2980	2980	2980	2980	874
312	20240403	140900	88060020	2980	2980	2980	2980	0
313	20240403	140800	88060020	2980	2975	2980	2975	114
314	20240403	140700	87720850	2975	2975	2975	2975	31
315	20240403	140600	87628625	2970	2970	2970	2970	89
316	20240403	140500	87364295	2970	2970	2970	2970	67
317	20240403	140400	87165305	2970	2970	2970	2970	2
318	20240403	140300	87159365	2960	2960	2960	2960	269
319	20240403	140200	86363125	2960	2960	2960	2960	28
320	20240403	140100	86280245	2960	2960	2960	2960	5
321	20240403	140000	86265445	2960	2960	2960	2960	258
322	20240403	135900	85501765	2965	2965	2965	2965	45
323	20240403	135800	85368340	2960	2960	2960	2960	0
324	20240403	135700	85368340	2960	2960	2960	2960	0
325	20240403	135600	85368340	2960	2960	2960	2960	0
326	20240403	135500	85368340	2960	2960	2960	2960	0
327	20240403	135400	85368340	2960	2960	2960	2960	0
328	20240403	135300	85368340	2960	2960	2960	2960	0
329	20240403	135200	85368340	2960	2960	2960	2960	0
330	20240403	135100	85368340	2960	2960	2960	2960	0
331	20240403	135000	85368340	2960	2960	2960	2960	34
332	20240403	134900	85267700	2965	2965	2965	2965	0
333	20240403	134800	85267700	2965	2965	2965	2965	0
334	20240403	134700	85267700	2965	2965	2965	2965	0
335	20240403	134600	85267700	2965	2965	2965	2965	10
336	20240403	134500	85238050	2965	2965	2965	2965	0
337	20240403	134400	85238050	2965	2965	2965	2965	0
338	20240403	134300	85238050	2965	2965	2965	2965	0
339	20240403	134200	85238050	2965	2965	2965	2965	0
340	20240403	134100	85238050	2965	2965	2965	2965	0
341	20240403	134000	85238050	2965	2965	2965	2965	100
342	20240403	133900	84941550	2975	2975	2975	2975	0
343	20240403	133800	84941550	2975	2975	2975	2975	0
344	20240403	133700	84941550	2975	2975	2975	2975	0
345	20240403	133600	84941550	2975	2975	2975	2975	0
346	20240403	133500	84941550	2975	2975	2975	2975	10
347	20240403	133400	84911800	2960	2960	2960	2960	0
348	20240403	133300	84911800	2960	2960	2960	2960	327
349	20240403	133200	83943880	2960	2960	2960	2960	100
350	20240403	133100	83647880	2960	2960	2960	2960	0
351	20240403	133000	83647880	2960	2960	2960	2960	0
352	20240403	132900	83647880	2960	2960	2960	2960	0
353	20240403	132800	83647880	2960	2960	2960	2960	0
354	20240403	132700	83647880	2960	2960	2960	2960	0
355	20240403	132600	83647880	2960	2960	2960	2960	1
356	20240403	132500	83644920	2960	2960	2960	2960	0
357	20240403	132400	83644920	2960	2960	2960	2960	0
358	20240403	132300	83644920	2960	2960	2960	2960	0
359	20240403	132200	83644920	2960	2960	2960	2960	50
360	20240403	132100	83496920	2960	2960	2960	2960	0
361	20240403	132000	83496920	2960	2960	2960	2960	0
362	20240403	131900	83496920	2960	2960	2960	2960	0
363	20240403	131800	83496920	2960	2960	2960	2960	0
364	20240403	131700	83496920	2960	2960	2960	2960	0
365	20240403	131600	83496920	2960	2960	2960	2960	0
366	20240403	131500	83496920	2960	2960	2960	2960	0
367	20240403	131400	83496920	2960	2970	2970	2960	36
368	20240403	131300	83390350	2975	2975	2975	2975	0
369	20240403	131200	83390350	2975	2975	2975	2975	1
370	20240403	131100	83387375	2975	2975	2975	2975	14
371	20240403	131000	83345725	2975	2975	2975	2975	0
372	20240403	130900	83345725	2975	2975	2975	2975	34
373	20240403	130800	83244575	2980	2980	2980	2980	10
374	20240403	130700	83214775	2975	2975	2975	2975	0
375	20240403	130600	83214775	2975	2975	2975	2975	200
376	20240403	130500	82619775	2980	2980	2980	2980	0
377	20240403	130400	82619775	2980	2975	2980	2975	383
378	20240403	130300	81480300	2975	2965	2975	2965	348
379	20240403	130200	80446875	2965	2955	2965	2955	642
380	20240403	130100	78546755	2955	2955	2955	2955	0
381	20240403	130000	78546755	2955	2955	2955	2955	10
382	20240403	125900	78517205	2940	2940	2940	2940	504
383	20240403	125800	77035445	2940	2940	2940	2940	0
384	20240403	125700	77035445	2940	2940	2940	2940	0
385	20240403	125600	77035445	2940	2940	2940	2940	0
386	20240403	125500	77035445	2940	2940	2940	2940	0
387	20240403	125400	77035445	2940	2940	2940	2940	0
388	20240403	125300	77035445	2940	2940	2940	2940	0
389	20240403	125200	77035445	2940	2940	2940	2940	0
390	20240403	125100	77035445	2940	2940	2940	2940	0
391	20240403	125000	77035445	2940	2940	2940	2940	0
392	20240403	124900	77035445	2940	2940	2940	2940	0
393	20240403	124800	77035445	2940	2940	2940	2940	6
394	20240403	124700	77017805	2940	2940	2940	2940	0
395	20240403	124600	77017805	2940	2940	2940	2940	54
396	20240403	124500	76859045	2935	2935	2935	2935	0
397	20240403	124400	76859045	2935	2935	2935	2935	0
398	20240403	124300	76859045	2935	2935	2935	2935	298
399	20240403	124200	75984415	2940	2950	2950	2940	279
400	20240403	124100	75163070	2950	2950	2950	2950	0
401	20240403	124000	75163070	2950	2950	2950	2950	0
402	20240403	123900	75163070	2950	2950	2950	2950	500
403	20240403	123800	73688070	2955	2955	2955	2955	0
404	20240403	123700	73688070	2955	2955	2955	2955	0
405	20240403	123600	73688070	2955	2955	2955	2955	0
406	20240403	123500	73688070	2955	2955	2955	2955	0
407	20240403	123400	73688070	2955	2955	2955	2955	0
408	20240403	123300	73688070	2955	2955	2955	2955	0
409	20240403	123200	73688070	2955	2955	2955	2955	0
410	20240403	123100	73688070	2955	2955	2955	2955	1
411	20240403	123000	73685115	2955	2960	2960	2955	335
412	20240403	122900	72694690	2960	2960	2960	2960	50
413	20240403	122800	72546690	2960	2955	2960	2955	455
414	20240403	122700	71202115	2955	2955	2955	2955	320
415	20240403	122600	70256515	2955	2955	2955	2955	0
416	20240403	122500	70256515	2955	2955	2955	2955	0
417	20240403	122400	70256515	2955	2955	2955	2955	0
418	20240403	122300	70256515	2955	2955	2955	2955	0
419	20240403	122200	70256515	2955	2955	2955	2955	0
420	20240403	122100	70256515	2955	2955	2955	2955	900
421	20240403	122000	67597015	2950	2950	2950	2950	0
422	20240403	121900	67597015	2950	2950	2950	2950	25
423	20240403	121800	67523265	2945	2945	2945	2945	25
424	20240403	121700	67449640	2945	2945	2945	2945	0
425	20240403	121600	67449640	2945	2945	2945	2945	25
426	20240403	121500	67376015	2945	2945	2945	2945	50
427	20240403	121400	67228765	2945	2945	2945	2945	0
428	20240403	121300	67228765	2945	2945	2945	2945	0
429	20240403	121200	67228765	2945	2955	2955	2945	23
430	20240403	121100	67160820	2955	2955	2955	2955	0
431	20240403	121000	67160820	2955	2955	2955	2955	0
432	20240403	120900	67160820	2955	2955	2955	2955	0
433	20240403	120800	67160820	2955	2955	2955	2955	0
434	20240403	120700	67160820	2955	2955	2955	2955	0
435	20240403	120600	67160820	2955	2955	2955	2955	0
436	20240403	120500	67160820	2955	2955	2955	2955	0
437	20240403	120400	67160820	2955	2955	2955	2955	10
438	20240403	120300	67131270	2955	2955	2955	2955	0
439	20240403	120200	67131270	2955	2955	2955	2955	0
440	20240403	120100	67131270	2955	2955	2955	2955	0
441	20240403	120000	67131270	2955	2955	2955	2955	0
442	20240403	115900	67131270	2955	2955	2955	2955	0
443	20240403	115800	67131270	2955	2955	2955	2955	0
444	20240403	115700	67131270	2955	2955	2955	2955	0
445	20240403	115600	67131270	2955	2955	2955	2955	0
446	20240403	115500	67131270	2955	2955	2955	2955	0
447	20240403	115400	67131270	2955	2955	2955	2955	10
448	20240403	115300	67101720	2950	2950	2950	2950	98
449	20240403	115200	66812620	2950	2950	2950	2950	1
450	20240403	115100	66809670	2950	2950	2950	2950	0
451	20240403	115000	66809670	2950	2950	2950	2950	0
452	20240403	114900	66809670	2950	2950	2950	2950	0
453	20240403	114800	66809670	2950	2950	2950	2950	0
454	20240403	114700	66809670	2950	2950	2950	2950	0
455	20240403	114600	66809670	2950	2950	2950	2950	0
456	20240403	114500	66809670	2950	2950	2950	2950	0
457	20240403	114400	66809670	2950	2950	2950	2950	0
458	20240403	114300	66809670	2950	2950	2950	2950	0
459	20240403	114200	66809670	2950	2950	2950	2950	0
460	20240403	114100	66809670	2950	2950	2950	2950	0
461	20240403	114000	66809670	2950	2950	2950	2950	0
462	20240403	113900	66809670	2950	2950	2950	2950	7
463	20240403	113800	66789020	2955	2955	2955	2955	51
464	20240403	113700	66638315	2955	2955	2955	2955	0
465	20240403	113600	66638315	2955	2955	2955	2955	0
466	20240403	113500	66638315	2955	2950	2955	2950	147
467	20240403	113400	66204660	2950	2950	2950	2950	10
468	20240403	113300	66175160	2950	2945	2950	2945	4852
469	20240403	113200	51873640	2940	2940	2940	2940	0
470	20240403	113100	51873640	2940	2940	2940	2940	0
471	20240403	113000	51873640	2940	2940	2940	2940	0
472	20240403	112900	51873640	2940	2940	2940	2940	0
473	20240403	112800	51873640	2940	2940	2940	2940	0
474	20240403	112700	51873640	2940	2940	2940	2940	0
475	20240403	112600	51873640	2940	2940	2940	2940	0
476	20240403	112500	51873640	2940	2940	2940	2940	0
477	20240403	112400	51873640	2940	2940	2940	2940	0
478	20240403	112300	51873640	2940	2940	2940	2940	0
479	20240403	112200	51873640	2940	2940	2940	2940	0
480	20240403	112100	51873640	2940	2940	2940	2940	0
481	20240403	112000	51873640	2940	2940	2940	2940	0
482	20240403	111900	51873640	2940	2940	2940	2940	0
483	20240403	111800	51873640	2940	2940	2940	2940	0
484	20240403	111700	51873640	2940	2940	2940	2940	0
485	20240403	111600	51873640	2940	2940	2940	2940	0
486	20240403	111500	51873640	2940	2940	2940	2940	0
487	20240403	111400	51873640	2940	2940	2940	2940	15
488	20240403	111300	51829540	2940	2940	2940	2940	0
489	20240403	111200	51829540	2940	2940	2940	2940	0
490	20240403	111100	51829540	2940	2940	2940	2940	0
491	20240403	111000	51829540	2940	2940	2940	2940	0
492	20240403	110900	51829540	2940	2940	2940	2940	10
493	20240403	110800	51800140	2940	2940	2940	2940	0
494	20240403	110700	51800140	2940	2940	2940	2940	0
495	20240403	110600	51800140	2940	2940	2940	2940	20
496	20240403	110500	51741340	2940	2940	2940	2940	0
497	20240403	110400	51741340	2940	2940	2940	2940	0
498	20240403	110300	51741340	2940	2940	2940	2940	5
499	20240403	110200	51726640	2940	2940	2940	2940	0
500	20240403	110100	51726640	2940	2940	2940	2940	0
501	20240403	110000	51726640	2940	2940	2940	2940	0
502	20240403	105900	51726640	2940	2940	2940	2940	0
503	20240403	105800	51726640	2940	2940	2940	2940	0
504	20240403	105700	51726640	2940	2940	2940	2940	0
505	20240403	105600	51726640	2940	2940	2940	2940	0
506	20240403	105500	51726640	2940	2940	2940	2940	10
507	20240403	105400	51697240	2940	2940	2940	2940	21
508	20240403	105300	51635500	2940	2940	2940	2940	1020
509	20240403	105200	48636700	2925	2930	2930	2925	1500
510	20240403	105100	44247780	2940	2940	2940	2940	0
511	20240403	105000	44247780	2940	2940	2940	2940	0
512	20240403	104900	44247780	2940	2940	2940	2940	0
513	20240403	104800	44247780	2940	2940	2940	2940	0
514	20240403	104700	44247780	2940	2930	2940	2930	2
515	20240403	104600	44241910	2930	2930	2930	2930	0
516	20240403	104500	44241910	2930	2930	2930	2930	0
517	20240403	104400	44241910	2930	2935	2935	2930	500
518	20240403	104300	42776865	2935	2935	2935	2935	0
519	20240403	104200	42776865	2935	2935	2935	2935	100
520	20240403	104100	42483365	2930	2930	2930	2930	0
521	20240403	104000	42483365	2930	2930	2930	2930	0
522	20240403	103900	42483365	2930	2930	2930	2930	0
523	20240403	103800	42483365	2930	2930	2930	2930	0
524	20240403	103700	42483365	2930	2930	2930	2930	0
525	20240403	103600	42483365	2930	2930	2930	2930	0
526	20240403	103500	42483365	2930	2930	2930	2930	0
527	20240403	103400	42483365	2930	2930	2930	2930	0
528	20240403	103300	42483365	2930	2930	2930	2930	0
529	20240403	103200	42483365	2930	2930	2930	2930	0
530	20240403	103100	42483365	2930	2930	2930	2930	0
531	20240403	103000	42483365	2930	2930	2930	2930	0
532	20240403	102900	42483365	2930	2930	2930	2930	0
533	20240403	102800	42483365	2930	2930	2930	2930	0
534	20240403	102700	42483365	2930	2930	2930	2930	379
535	20240403	102600	41372895	2930	2935	2935	2930	1483
536	20240403	102500	37027205	2935	2935	2935	2935	7
537	20240403	102400	37006660	2945	2945	2945	2945	0
538	20240403	102300	37006660	2945	2945	2945	2945	1
539	20240403	102200	37003715	2935	2935	2935	2935	0
540	20240403	102100	37003715	2935	2935	2935	2935	0
541	20240403	102000	37003715	2935	2935	2935	2935	0
542	20240403	101900	37003715	2935	2940	2940	2935	120
543	20240403	101800	36651390	2945	2945	2945	2945	0
544	20240403	101700	36651390	2945	2945	2945	2945	0
545	20240403	101600	36651390	2945	2945	2945	2945	0
546	20240403	101500	36651390	2945	2945	2945	2945	0
547	20240403	101400	36651390	2945	2945	2945	2945	0
548	20240403	101300	36651390	2945	2940	2945	2940	552
549	20240403	101200	35026750	2930	2930	2930	2930	0
550	20240403	101100	35026750	2930	2930	2930	2930	0
551	20240403	101000	35026750	2930	2930	2930	2930	2
552	20240403	100900	35020890	2945	2945	2945	2945	0
553	20240403	100800	35020890	2945	2945	2945	2945	0
554	20240403	100700	35020890	2945	2945	2945	2945	0
555	20240403	100600	35020890	2945	2945	2945	2945	0
556	20240403	100500	35020890	2945	2945	2945	2945	0
557	20240403	100400	35020890	2945	2945	2945	2945	0
558	20240403	100300	35020890	2945	2945	2945	2945	0
559	20240403	100200	35020890	2945	2945	2945	2945	0
560	20240403	100100	35020890	2945	2945	2945	2945	90
561	20240403	100000	34755840	2945	2945	2945	2945	0
562	20240403	095900	34755840	2945	2945	2945	2945	0
563	20240403	095800	34755840	2945	2945	2945	2945	1
564	20240403	095700	34752895	2945	2945	2945	2945	102
565	20240403	095600	34452505	2945	2945	2945	2945	0
566	20240403	095500	34452505	2945	2945	2945	2945	0
567	20240403	095400	34452505	2945	2945	2945	2945	10
568	20240403	095300	34423055	2945	2945	2945	2945	1
569	20240403	095200	34420110	2930	2930	2930	2930	626
570	20240403	095100	32585930	2945	2945	2945	2945	0
571	20240403	095000	32585930	2945	2945	2945	2945	0
572	20240403	094900	32585930	2945	2945	2945	2945	0
573	20240403	094800	32585930	2945	2945	2945	2945	0
574	20240403	094700	32585930	2945	2945	2945	2945	0
575	20240403	094600	32585930	2945	2945	2945	2945	1
576	20240403	094500	32582985	2930	2930	2930	2930	0
577	20240403	094400	32582985	2930	2930	2930	2930	100
578	20240403	094300	32289985	2925	2925	2925	2925	0
579	20240403	094200	32289985	2925	2925	2925	2925	0
580	20240403	094100	32289985	2925	2925	2925	2925	0
581	20240403	094000	32289985	2925	2925	2925	2925	0
582	20240403	093900	32289985	2925	2925	2925	2925	0
583	20240403	093800	32289985	2925	2925	2925	2925	0
584	20240403	093700	32289985	2925	2925	2925	2925	0
585	20240403	093600	32289985	2925	2925	2925	2925	0
586	20240403	093500	32289985	2925	2925	2925	2925	0
587	20240403	093400	32289985	2925	2925	2925	2925	0
588	20240403	093300	32289985	2925	2925	2925	2925	145
589	20240403	093200	31865860	2925	2925	2925	2925	0
590	20240403	093100	31865860	2925	2935	2935	2925	540
591	20240403	093000	30281360	2925	2925	2925	2925	0
592	20240403	092900	30281360	2925	2925	2925	2925	0
593	20240403	092800	30281360	2925	2925	2925	2925	0
594	20240403	092700	30281360	2925	2925	2925	2925	0
595	20240403	092600	30281360	2925	2925	2925	2925	0
596	20240403	092500	30281360	2925	2925	2925	2925	0
597	20240403	092400	30281360	2925	2925	2925	2925	0
598	20240403	092300	30281360	2925	2925	2925	2925	346
599	20240403	092200	29269310	2950	2925	2950	2925	2000
600	20240403	092100	23385565	2925	2920	2925	2920	102
601	20240403	092000	23087405	2905	2905	2905	2905	120
602	20240403	091900	22738805	2905	2905	2905	2905	78
603	20240403	091800	22512215	2900	2900	2900	2900	1102
604	20240403	091700	19316415	2900	2905	2905	2900	3820
605	20240403	091600	8238365	2905	2905	2905	2905	137
606	20240403	091500	7840380	2905	2910	2910	2905	300
607	20240403	091400	6968120	2900	2900	2900	2900	0
608	20240403	091300	6968120	2900	2900	2900	2900	0
609	20240403	091200	6968120	2900	2900	2900	2900	0
610	20240403	091100	6968120	2900	2900	2900	2900	200
611	20240403	091000	6388120	2900	2900	2900	2900	0
612	20240403	090900	6388120	2900	2910	2910	2900	1716
613	20240403	090800	1402120	2910	2910	2910	2910	0
614	20240403	090700	1402120	2910	2915	2915	2910	129
615	20240403	090600	1026675	2925	2925	2925	2925	0
616	20240403	090500	1026675	2925	2925	2925	2925	0
617	20240403	090400	1026675	2925	2925	2925	2925	0
618	20240403	090300	1026675	2925	2925	2925	2925	0
619	20240403	090200	1026675	2925	2925	2925	2925	0
620	20240403	090100	1026675	2925	2925	2925	2925	1
621	20240403	090000	1023750	2925	2925	2925	2925	350