KissMeData/046940/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191900	142688475	2925	2925	2925	2925	1272
3	20240402	191800	142688475	2925	2925	2925	2925	0
4	20240402	191700	142688475	2925	2925	2925	2925	0
5	20240402	191600	142688475	2925	2925	2925	2925	0
6	20240402	191500	142688475	2925	2925	2925	2925	0
7	20240402	191400	142688475	2925	2925	2925	2925	0
8	20240402	191300	142688475	2925	2925	2925	2925	0
9	20240402	191200	142688475	2925	2925	2925	2925	0
10	20240402	191100	142688475	2925	2925	2925	2925	0
11	20240402	191000	142688475	2925	2925	2925	2925	0
12	20240402	190900	142688475	2925	2925	2925	2925	0
13	20240402	190800	142688475	2925	2925	2925	2925	0
14	20240402	190700	142688475	2925	2925	2925	2925	0
15	20240402	190600	142688475	2925	2925	2925	2925	0
16	20240402	190500	142688475	2925	2925	2925	2925	0
17	20240402	190400	142688475	2925	2925	2925	2925	0
18	20240402	190300	142688475	2925	2925	2925	2925	0
19	20240402	190200	142688475	2925	2925	2925	2925	0
20	20240402	190100	142688475	2925	2925	2925	2925	0
21	20240402	190000	142688475	2925	2925	2925	2925	0
22	20240402	185900	142688475	2925	2925	2925	2925	0
23	20240402	185800	142688475	2925	2925	2925	2925	0
24	20240402	185700	142688475	2925	2925	2925	2925	0
25	20240402	185600	142688475	2925	2925	2925	2925	0
26	20240402	185500	142688475	2925	2925	2925	2925	0
27	20240402	185400	142688475	2925	2925	2925	2925	0
28	20240402	185300	142688475	2925	2925	2925	2925	0
29	20240402	185200	142688475	2925	2925	2925	2925	0
30	20240402	185100	142688475	2925	2925	2925	2925	0
31	20240402	185000	142688475	2925	2925	2925	2925	0
32	20240402	184900	142688475	2925	2925	2925	2925	1272
33	20240402	184800	142688475	2925	2925	2925	2925	0
34	20240402	184700	142688475	2925	2925	2925	2925	0
35	20240402	184600	142688475	2925	2925	2925	2925	0
36	20240402	184500	142688475	2925	2925	2925	2925	0
37	20240402	184400	142688475	2925	2925	2925	2925	0
38	20240402	184300	142688475	2925	2925	2925	2925	0
39	20240402	184200	142688475	2925	2925	2925	2925	0
40	20240402	184100	142688475	2925	2925	2925	2925	0
41	20240402	184000	142688475	2925	2925	2925	2925	0
42	20240402	183900	142688475	2925	2925	2925	2925	0
43	20240402	183800	142688475	2925	2925	2925	2925	0
44	20240402	183700	142688475	2925	2925	2925	2925	0
45	20240402	183600	142688475	2925	2925	2925	2925	0
46	20240402	183500	142688475	2925	2925	2925	2925	0
47	20240402	183400	142688475	2925	2925	2925	2925	0
48	20240402	183300	142688475	2925	2925	2925	2925	0
49	20240402	183200	142688475	2925	2925	2925	2925	0
50	20240402	183100	142688475	2925	2925	2925	2925	0
51	20240402	183000	142688475	2925	2925	2925	2925	0
52	20240402	182900	142688475	2925	2925	2925	2925	0
53	20240402	182800	142688475	2925	2925	2925	2925	0
54	20240402	182700	142688475	2925	2925	2925	2925	0
55	20240402	182600	142688475	2925	2925	2925	2925	0
56	20240402	182500	142688475	2925	2925	2925	2925	0
57	20240402	182400	142688475	2925	2925	2925	2925	0
58	20240402	182300	142688475	2925	2925	2925	2925	0
59	20240402	182200	142688475	2925	2925	2925	2925	0
60	20240402	182100	142688475	2925	2925	2925	2925	0
61	20240402	182000	142688475	2925	2925	2925	2925	0
62	20240402	181900	142688475	2925	2925	2925	2925	1272
63	20240402	181800	142688475	2925	2925	2925	2925	0
64	20240402	181700	142688475	2925	2925	2925	2925	0
65	20240402	181600	142688475	2925	2925	2925	2925	0
66	20240402	181500	142688475	2925	2925	2925	2925	0
67	20240402	181400	142688475	2925	2925	2925	2925	0
68	20240402	181300	142688475	2925	2925	2925	2925	0
69	20240402	181200	142688475	2925	2925	2925	2925	0
70	20240402	181100	142688475	2925	2925	2925	2925	0
71	20240402	181000	142688475	2925	2925	2925	2925	0
72	20240402	180900	142688475	2925	2925	2925	2925	0
73	20240402	180800	142688475	2925	2925	2925	2925	0
74	20240402	180700	142688475	2925	2925	2925	2925	0
75	20240402	180600	142688475	2925	2925	2925	2925	0
76	20240402	180500	142688475	2925	2925	2925	2925	0
77	20240402	180400	142688475	2925	2925	2925	2925	0
78	20240402	180300	142688475	2925	2925	2925	2925	0
79	20240402	180200	142688475	2925	2925	2925	2925	0
80	20240402	180100	142688475	2925	2925	2925	2925	0
81	20240402	180000	142688475	2925	2925	2925	2925	0
82	20240402	175900	142688475	2925	2925	2925	2925	0
83	20240402	175800	142688475	2925	2925	2925	2925	0
84	20240402	175700	142688475	2925	2925	2925	2925	0
85	20240402	175600	142688475	2925	2925	2925	2925	0
86	20240402	175500	142688475	2925	2925	2925	2925	0
87	20240402	175400	142688475	2925	2925	2925	2925	0
88	20240402	175300	142688475	2925	2925	2925	2925	0
89	20240402	175200	142688475	2925	2925	2925	2925	0
90	20240402	175100	142688475	2925	2925	2925	2925	0
91	20240402	175000	142688475	2925	2925	2925	2925	0
92	20240402	174900	142688475	2925	2925	2925	2925	1272
93	20240402	174800	142688475	2925	2925	2925	2925	0
94	20240402	174700	142688475	2925	2925	2925	2925	0
95	20240402	174600	142688475	2925	2925	2925	2925	0
96	20240402	174500	142688475	2925	2925	2925	2925	0
97	20240402	174400	142688475	2925	2925	2925	2925	0
98	20240402	174300	142688475	2925	2925	2925	2925	0
99	20240402	174200	142688475	2925	2925	2925	2925	0
100	20240402	174100	142688475	2925	2925	2925	2925	0
101	20240402	174000	142688475	2925	2925	2925	2925	0
102	20240402	173900	142688475	2925	2925	2925	2925	0
103	20240402	173800	142688475	2925	2925	2925	2925	0
104	20240402	173700	142688475	2925	2925	2925	2925	0
105	20240402	173600	142688475	2925	2925	2925	2925	0
106	20240402	173500	142688475	2925	2925	2925	2925	0
107	20240402	173400	142688475	2925	2925	2925	2925	0
108	20240402	173300	142688475	2925	2925	2925	2925	0
109	20240402	173200	142688475	2925	2925	2925	2925	0
110	20240402	173100	142688475	2925	2925	2925	2925	0
111	20240402	173000	142688475	2925	2925	2925	2925	0
112	20240402	172900	142688475	2925	2925	2925	2925	0
113	20240402	172800	142688475	2925	2925	2925	2925	0
114	20240402	172700	142688475	2925	2925	2925	2925	0
115	20240402	172600	142688475	2925	2925	2925	2925	0
116	20240402	172500	142688475	2925	2925	2925	2925	0
117	20240402	172400	142688475	2925	2925	2925	2925	0
118	20240402	172300	142688475	2925	2925	2925	2925	0
119	20240402	172200	142688475	2925	2925	2925	2925	0
120	20240402	172100	142688475	2925	2925	2925	2925	0
121	20240402	172000	142688475	2925	2925	2925	2925	0
122	20240402	171900	142688475	2925	2925	2925	2925	1272
123	20240402	171800	142688475	2925	2925	2925	2925	0
124	20240402	171700	142688475	2925	2925	2925	2925	0
125	20240402	171600	142688475	2925	2925	2925	2925	0
126	20240402	171500	142688475	2925	2925	2925	2925	0
127	20240402	171400	142688475	2925	2925	2925	2925	0
128	20240402	171300	142688475	2925	2925	2925	2925	0
129	20240402	171200	142688475	2925	2925	2925	2925	0
130	20240402	171100	142688475	2925	2925	2925	2925	0
131	20240402	171000	142688475	2925	2925	2925	2925	0
132	20240402	170900	142688475	2925	2925	2925	2925	0
133	20240402	170800	142688475	2925	2925	2925	2925	0
134	20240402	170700	142688475	2925	2925	2925	2925	0
135	20240402	170600	142688475	2925	2925	2925	2925	0
136	20240402	170500	142688475	2925	2925	2925	2925	0
137	20240402	170400	142688475	2925	2925	2925	2925	0
138	20240402	170300	142688475	2925	2925	2925	2925	0
139	20240402	170200	142688475	2925	2925	2925	2925	0
140	20240402	170100	142688475	2925	2925	2925	2925	0
141	20240402	170000	142688475	2925	2925	2925	2925	0
142	20240402	165900	142688475	2925	2925	2925	2925	0
143	20240402	165800	142688475	2925	2925	2925	2925	0
144	20240402	165700	142688475	2925	2925	2925	2925	0
145	20240402	165600	142688475	2925	2925	2925	2925	0
146	20240402	165500	142688475	2925	2925	2925	2925	0
147	20240402	165400	142688475	2925	2925	2925	2925	0
148	20240402	165300	142688475	2925	2925	2925	2925	0
149	20240402	165200	142688475	2925	2925	2925	2925	0
150	20240402	165100	142688475	2925	2925	2925	2925	0
151	20240402	165000	142688475	2925	2925	2925	2925	0
152	20240402	164900	142688475	2925	2925	2925	2925	1272
153	20240402	164800	142688475	2925	2925	2925	2925	0
154	20240402	164700	142688475	2925	2925	2925	2925	0
155	20240402	164600	142688475	2925	2925	2925	2925	0
156	20240402	164500	142688475	2925	2925	2925	2925	0
157	20240402	164400	142688475	2925	2925	2925	2925	0
158	20240402	164300	142688475	2925	2925	2925	2925	0
159	20240402	164200	142688475	2925	2925	2925	2925	0
160	20240402	164100	142688475	2925	2925	2925	2925	0
161	20240402	164000	142688475	2925	2925	2925	2925	0
162	20240402	163900	142688475	2925	2925	2925	2925	0
163	20240402	163800	142688475	2925	2925	2925	2925	0
164	20240402	163700	142688475	2925	2925	2925	2925	0
165	20240402	163600	142688475	2925	2925	2925	2925	0
166	20240402	163500	142688475	2925	2925	2925	2925	0
167	20240402	163400	142688475	2925	2925	2925	2925	0
168	20240402	163300	142688475	2925	2925	2925	2925	0
169	20240402	163200	142688475	2925	2925	2925	2925	0
170	20240402	163100	142688475	2925	2925	2925	2925	0
171	20240402	163000	142688475	2925	2925	2925	2925	0
172	20240402	162900	142688475	2925	2925	2925	2925	0
173	20240402	162800	142688475	2925	2925	2925	2925	0
174	20240402	162700	142688475	2925	2925	2925	2925	0
175	20240402	162600	142688475	2925	2925	2925	2925	0
176	20240402	162500	142688475	2925	2925	2925	2925	0
177	20240402	162400	142688475	2925	2925	2925	2925	0
178	20240402	162300	142688475	2925	2925	2925	2925	0
179	20240402	162200	142688475	2925	2925	2925	2925	0
180	20240402	162100	142688475	2925	2925	2925	2925	0
181	20240402	162000	142688475	2925	2925	2925	2925	0
182	20240402	161900	142688475	2925	2925	2925	2925	1272
183	20240402	161800	142688475	2925	2925	2925	2925	0
184	20240402	161700	142688475	2925	2925	2925	2925	0
185	20240402	161600	142688475	2925	2925	2925	2925	0
186	20240402	161500	142688475	2925	2925	2925	2925	0
187	20240402	161400	142688475	2925	2925	2925	2925	0
188	20240402	161300	142688475	2925	2925	2925	2925	0
189	20240402	161200	142688475	2925	2925	2925	2925	0
190	20240402	161100	142688475	2925	2925	2925	2925	0
191	20240402	161000	142688475	2925	2925	2925	2925	0
192	20240402	160900	142688475	2925	2925	2925	2925	0
193	20240402	160800	142688475	2925	2925	2925	2925	0
194	20240402	160700	142688475	2925	2925	2925	2925	0
195	20240402	160600	142688475	2925	2925	2925	2925	0
196	20240402	160500	142688475	2925	2925	2925	2925	0
197	20240402	160400	142688475	2925	2925	2925	2925	0
198	20240402	160300	142688475	2925	2925	2925	2925	0
199	20240402	160200	142688475	2925	2925	2925	2925	0
200	20240402	160100	142688475	2925	2925	2925	2925	0
201	20240402	160000	142688475	2925	2925	2925	2925	0
202	20240402	155900	142688475	2925	2925	2925	2925	0
203	20240402	155800	142688475	2925	2925	2925	2925	0
204	20240402	155700	142688475	2925	2925	2925	2925	0
205	20240402	155600	142688475	2925	2925	2925	2925	0
206	20240402	155500	142688475	2925	2925	2925	2925	0
207	20240402	155400	142688475	2925	2925	2925	2925	0
208	20240402	155300	142688475	2925	2925	2925	2925	0
209	20240402	155200	142688475	2925	2925	2925	2925	0
210	20240402	155100	142688475	2925	2925	2925	2925	0
211	20240402	155000	142688475	2925	2925	2925	2925	0
212	20240402	154900	142688475	2925	2925	2925	2925	1272
213	20240402	154800	142688475	2925	2925	2925	2925	0
214	20240402	154700	142688475	2925	2925	2925	2925	0
215	20240402	154600	142688475	2925	2925	2925	2925	0
216	20240402	154500	142688475	2925	2925	2925	2925	0
217	20240402	154400	142688475	2925	2925	2925	2925	0
218	20240402	154300	142688475	2925	2925	2925	2925	0
219	20240402	154200	142688475	2925	2925	2925	2925	0
220	20240402	154100	142688475	2925	2925	2925	2925	0
221	20240402	154000	142688475	2925	2925	2925	2925	0
222	20240402	153900	142688475	2925	2925	2925	2925	0
223	20240402	153800	142688475	2925	2925	2925	2925	0
224	20240402	153700	142688475	2925	2925	2925	2925	0
225	20240402	153600	142688475	2925	2925	2925	2925	0
226	20240402	153500	142688475	2925	2925	2925	2925	0
227	20240402	153400	142688475	2925	2925	2925	2925	0
228	20240402	153300	142688475	2925	2925	2925	2925	0
229	20240402	153200	142688475	2925	2925	2925	2925	0
230	20240402	153100	142688475	2925	2925	2925	2925	0
231	20240402	153000	142688475	2925	2925	2925	2925	1272
232	20240402	152900	138967875	2940	2940	2940	2940	0
233	20240402	152800	138967875	2940	2940	2940	2940	0
234	20240402	152700	138967875	2940	2940	2940	2940	0
235	20240402	152600	138967875	2940	2940	2940	2940	0
236	20240402	152500	138967875	2940	2940	2940	2940	0
237	20240402	152400	138967875	2940	2940	2940	2940	0
238	20240402	152300	138967875	2940	2940	2940	2940	0
239	20240402	152200	138967875	2940	2940	2940	2940	0
240	20240402	152100	138967875	2940	2940	2940	2940	0
241	20240402	152000	138967875	2940	2940	2940	2940	0
242	20240402	151900	138967875	2940	2935	2940	2925	3173
243	20240402	151800	129670505	2940	2940	2940	2940	0
244	20240402	151700	129670505	2940	2945	2945	2940	123
245	20240402	151600	129308880	2940	2945	2945	2940	784
246	20240402	151500	127003910	2940	2940	2940	2940	1631
247	20240402	151400	122208770	2945	2945	2945	2945	0
248	20240402	151300	122208770	2945	2945	2945	2945	24
249	20240402	151200	122138090	2945	2945	2945	2945	40
250	20240402	151100	122020290	2945	2945	2945	2945	0
251	20240402	151000	122020290	2945	2945	2945	2945	0
252	20240402	150900	122020290	2945	2945	2945	2945	0
253	20240402	150800	122020290	2945	2945	2945	2945	1
254	20240402	150700	122017345	2945	2945	2945	2945	0
255	20240402	150600	122017345	2945	2945	2945	2945	0
256	20240402	150500	122017345	2945	2945	2945	2945	0
257	20240402	150400	122017345	2945	2945	2945	2945	0
258	20240402	150300	122017345	2945	2945	2945	2945	0
259	20240402	150200	122017345	2945	2945	2945	2945	0
260	20240402	150100	122017345	2945	2945	2945	2945	10
261	20240402	150000	121987895	2935	2935	2935	2935	0
262	20240402	145900	121987895	2935	2935	2935	2935	27
263	20240402	145800	121908650	2930	2930	2930	2930	0
264	20240402	145700	121908650	2930	2935	2935	2930	404
265	20240402	145600	120723430	2935	2935	2935	2935	0
266	20240402	145500	120723430	2935	2935	2935	2935	0
267	20240402	145400	120723430	2935	2935	2935	2935	0
268	20240402	145300	120723430	2935	2935	2935	2935	0
269	20240402	145200	120723430	2935	2930	2935	2930	266
270	20240402	145100	119944045	2935	2935	2935	2935	7
271	20240402	145000	119923500	2935	2935	2935	2935	230
272	20240402	144900	119248450	2935	2935	2935	2935	0
273	20240402	144800	119248450	2935	2935	2935	2935	0
274	20240402	144700	119248450	2935	2935	2935	2935	130
275	20240402	144600	118866900	2935	2935	2935	2935	0
276	20240402	144500	118866900	2935	2935	2935	2935	0
277	20240402	144400	118866900	2935	2930	2935	2925	11
278	20240402	144300	118834710	2935	2935	2935	2935	0
279	20240402	144200	118834710	2935	2935	2935	2935	0
280	20240402	144100	118834710	2935	2935	2935	2935	0
281	20240402	144000	118834710	2935	2935	2935	2935	0
282	20240402	143900	118834710	2935	2930	2935	2925	901
283	20240402	143800	116198430	2935	2935	2935	2935	0
284	20240402	143700	116198430	2935	2935	2935	2935	0
285	20240402	143600	116198430	2935	2935	2935	2935	1
286	20240402	143500	116195495	2935	2935	2935	2935	0
287	20240402	143400	116195495	2935	2935	2935	2935	0
288	20240402	143300	116195495	2935	2935	2935	2935	0
289	20240402	143200	116195495	2935	2935	2935	2935	0
290	20240402	143100	116195495	2935	2935	2935	2935	0
291	20240402	143000	116195495	2935	2935	2935	2935	1068
292	20240402	142900	113060915	2940	2940	2940	2940	0
293	20240402	142800	113060915	2940	2940	2940	2940	1
294	20240402	142700	113057975	2935	2935	2935	2935	284
295	20240402	142600	112224435	2945	2945	2945	2945	0
296	20240402	142500	112224435	2945	2945	2945	2945	0
297	20240402	142400	112224435	2945	2945	2945	2945	0
298	20240402	142300	112224435	2945	2945	2945	2945	0
299	20240402	142200	112224435	2945	2945	2945	2945	6
300	20240402	142100	112206765	2950	2950	2950	2950	0
301	20240402	142000	112206765	2950	2950	2950	2950	1
302	20240402	141900	112203815	2945	2945	2945	2945	18
303	20240402	141800	112150805	2945	2945	2945	2945	20
304	20240402	141700	112091905	2950	2950	2950	2950	0
305	20240402	141600	112091905	2950	2950	2950	2950	0
306	20240402	141500	112091905	2950	2950	2950	2950	0
307	20240402	141400	112091905	2950	2950	2950	2950	0
308	20240402	141300	112091905	2950	2950	2950	2950	0
309	20240402	141200	112091905	2950	2950	2950	2950	0
310	20240402	141100	112091905	2950	2950	2950	2950	0
311	20240402	141000	112091905	2950	2950	2950	2950	0
312	20240402	140900	112091905	2950	2950	2950	2950	0
313	20240402	140800	112091905	2950	2950	2950	2950	0
314	20240402	140700	112091905	2950	2950	2950	2950	0
315	20240402	140600	112091905	2950	2950	2950	2950	0
316	20240402	140500	112091905	2950	2950	2950	2950	0
317	20240402	140400	112091905	2950	2950	2950	2950	0
318	20240402	140300	112091905	2950	2950	2950	2950	0
319	20240402	140200	112091905	2950	2940	2950	2940	120
320	20240402	140100	111739015	2940	2940	2940	2940	0
321	20240402	140000	111739015	2940	2940	2940	2940	1
322	20240402	135900	111736075	2950	2950	2950	2950	0
323	20240402	135800	111736075	2950	2950	2950	2950	3
324	20240402	135700	111727225	2935	2935	2935	2935	100
325	20240402	135600	111433725	2950	2950	2950	2950	638
326	20240402	135500	109551625	2950	2950	2950	2950	5
327	20240402	135400	109536875	2955	2955	2955	2955	0
328	20240402	135300	109536875	2955	2950	2955	2950	10
329	20240402	135200	109507350	2935	2935	2935	2935	0
330	20240402	135100	109507350	2935	2940	2940	2935	300
331	20240402	135000	108626740	2950	2950	2950	2950	0
332	20240402	134900	108626740	2950	2950	2950	2950	200
333	20240402	134800	108036740	2950	2950	2950	2950	23
334	20240402	134700	107968890	2950	2950	2950	2950	510
335	20240402	134600	106464390	2950	2950	2950	2950	0
336	20240402	134500	106464390	2950	2950	2950	2950	0
337	20240402	134400	106464390	2950	2950	2950	2950	1
338	20240402	134300	106461440	2950	2950	2950	2950	0
339	20240402	134200	106461440	2950	2950	2950	2950	0
340	20240402	134100	106461440	2950	2950	2950	2950	0
341	20240402	134000	106461440	2950	2950	2950	2950	0
342	20240402	133900	106461440	2950	2950	2950	2950	0
343	20240402	133800	106461440	2950	2950	2950	2950	0
344	20240402	133700	106461440	2950	2950	2950	2950	400
345	20240402	133600	105281440	2950	2950	2950	2950	0
346	20240402	133500	105281440	2950	2950	2950	2950	1
347	20240402	133400	105278490	2935	2935	2935	2935	0
348	20240402	133300	105278490	2935	2935	2935	2935	0
349	20240402	133200	105278490	2935	2935	2935	2935	0
350	20240402	133100	105278490	2935	2935	2935	2935	0
351	20240402	133000	105278490	2935	2935	2935	2935	0
352	20240402	132900	105278490	2935	2935	2935	2935	381
353	20240402	132800	104160255	2940	2940	2940	2940	0
354	20240402	132700	104160255	2940	2940	2940	2940	1017
355	20240402	132600	101170275	2945	2945	2945	2945	0
356	20240402	132500	101170275	2945	2945	2945	2945	0
357	20240402	132400	101170275	2945	2945	2945	2945	1
358	20240402	132300	101167330	2945	2945	2945	2945	0
359	20240402	132200	101167330	2945	2945	2945	2945	101
360	20240402	132100	100869885	2950	2950	2950	2950	0
361	20240402	132000	100869885	2950	2950	2950	2950	0
362	20240402	131900	100869885	2950	2950	2950	2950	0
363	20240402	131800	100869885	2950	2950	2950	2950	0
364	20240402	131700	100869885	2950	2950	2950	2950	1
365	20240402	131600	100866935	2935	2935	2935	2935	0
366	20240402	131500	100866935	2935	2935	2935	2935	0
367	20240402	131400	100866935	2935	2935	2935	2935	0
368	20240402	131300	100866935	2935	2935	2935	2935	0
369	20240402	131200	100866935	2935	2935	2935	2935	0
370	20240402	131100	100866935	2935	2935	2935	2935	0
371	20240402	131000	100866935	2935	2935	2935	2935	212
372	20240402	130900	100244715	2935	2935	2935	2935	399
373	20240402	130800	99073650	2935	2935	2935	2935	0
374	20240402	130700	99073650	2935	2945	2945	2935	2000
375	20240402	130600	93195640	2950	2950	2950	2950	100
376	20240402	130500	92900640	2950	2950	2950	2950	0
377	20240402	130400	92900640	2950	2950	2950	2950	0
378	20240402	130300	92900640	2950	2945	2950	2940	109
379	20240402	130200	92579715	2945	2950	2950	2940	114
380	20240402	130100	92243810	2945	2945	2945	2945	214
381	20240402	130000	91613580	2945	2945	2945	2945	0
382	20240402	125900	91613580	2945	2945	2945	2945	0
383	20240402	125800	91613580	2945	2945	2945	2945	67
384	20240402	125700	91416265	2945	2950	2950	2945	763
385	20240402	125600	89169010	2945	2945	2945	2945	0
386	20240402	125500	89169010	2945	2945	2945	2945	0
387	20240402	125400	89169010	2945	2945	2945	2945	0
388	20240402	125300	89169010	2945	2945	2945	2945	13
389	20240402	125200	89130725	2950	2950	2950	2950	0
390	20240402	125100	89130725	2950	2950	2950	2950	10
391	20240402	125000	89101225	2950	2950	2950	2950	0
392	20240402	124900	89101225	2950	2950	2950	2950	0
393	20240402	124800	89101225	2950	2950	2950	2950	0
394	20240402	124700	89101225	2950	2950	2950	2950	0
395	20240402	124600	89101225	2950	2950	2950	2950	0
396	20240402	124500	89101225	2950	2950	2950	2950	0
397	20240402	124400	89101225	2950	2950	2950	2950	0
398	20240402	124300	89101225	2950	2950	2950	2950	0
399	20240402	124200	89101225	2950	2950	2950	2950	0
400	20240402	124100	89101225	2950	2950	2950	2950	0
401	20240402	124000	89101225	2950	2950	2950	2950	0
402	20240402	123900	89101225	2950	2950	2950	2950	0
403	20240402	123800	89101225	2950	2950	2950	2950	100
404	20240402	123700	88806225	2950	2950	2950	2950	0
405	20240402	123600	88806225	2950	2950	2950	2950	40
406	20240402	123500	88688225	2950	2950	2950	2950	0
407	20240402	123400	88688225	2950	2950	2950	2950	50
408	20240402	123300	88540725	2950	2950	2950	2950	240
409	20240402	123200	87832725	2945	2950	2950	2945	760
410	20240402	123100	85594315	2945	2940	2950	2940	1683
411	20240402	123000	80641015	2940	2935	2940	2935	5025
412	20240402	122900	65892515	2935	2935	2935	2935	100
413	20240402	122800	65599015	2935	2935	2935	2935	0
414	20240402	122700	65599015	2935	2935	2935	2935	0
415	20240402	122600	65599015	2935	2935	2935	2935	350
416	20240402	122500	64571765	2935	2935	2935	2935	0
417	20240402	122400	64571765	2935	2935	2935	2935	200
418	20240402	122300	63984765	2935	2935	2935	2935	0
419	20240402	122200	63984765	2935	2935	2935	2935	67
420	20240402	122100	63788120	2935	2935	2935	2935	29
421	20240402	122000	63703005	2930	2930	2930	2930	0
422	20240402	121900	63703005	2930	2930	2930	2930	28
423	20240402	121800	63620965	2930	2930	2930	2930	0
424	20240402	121700	63620965	2930	2930	2930	2930	0
425	20240402	121600	63620965	2930	2930	2930	2930	0
426	20240402	121500	63620965	2930	2930	2930	2930	0
427	20240402	121400	63620965	2930	2930	2930	2930	0
428	20240402	121300	63620965	2930	2930	2930	2930	0
429	20240402	121200	63620965	2930	2930	2930	2930	0
430	20240402	121100	63620965	2930	2930	2930	2930	0
431	20240402	121000	63620965	2930	2930	2930	2930	0
432	20240402	120900	63620965	2930	2930	2930	2930	0
433	20240402	120800	63620965	2930	2930	2930	2930	0
434	20240402	120700	63620965	2930	2935	2935	2930	221
435	20240402	120600	62972435	2925	2925	2925	2925	0
436	20240402	120500	62972435	2925	2925	2925	2925	0
437	20240402	120400	62972435	2925	2925	2925	2925	0
438	20240402	120300	62972435	2925	2925	2925	2925	0
439	20240402	120200	62972435	2925	2925	2925	2925	0
440	20240402	120100	62972435	2925	2930	2930	2925	250
441	20240402	120000	62241160	2935	2935	2935	2935	0
442	20240402	115900	62241160	2935	2935	2935	2935	0
443	20240402	115800	62241160	2935	2935	2935	2935	0
444	20240402	115700	62241160	2935	2935	2935	2935	0
445	20240402	115600	62241160	2935	2935	2935	2935	172
446	20240402	115500	61736340	2935	2935	2935	2935	0
447	20240402	115400	61736340	2935	2935	2935	2935	0
448	20240402	115300	61736340	2935	2935	2935	2935	0
449	20240402	115200	61736340	2935	2935	2935	2935	0
450	20240402	115100	61736340	2935	2935	2935	2935	0
451	20240402	115000	61736340	2935	2935	2935	2935	0
452	20240402	114900	61736340	2935	2935	2935	2935	1
453	20240402	114800	61733405	2935	2935	2935	2935	0
454	20240402	114700	61733405	2935	2935	2935	2935	0
455	20240402	114600	61733405	2935	2935	2935	2935	0
456	20240402	114500	61733405	2935	2935	2935	2935	0
457	20240402	114400	61733405	2935	2935	2935	2935	0
458	20240402	114300	61733405	2935	2935	2935	2935	0
459	20240402	114200	61733405	2935	2935	2935	2935	15
460	20240402	114100	61689380	2935	2935	2935	2935	0
461	20240402	114000	61689380	2935	2935	2935	2935	0
462	20240402	113900	61689380	2935	2935	2935	2935	0
463	20240402	113800	61689380	2935	2935	2935	2935	0
464	20240402	113700	61689380	2935	2930	2935	2930	102
465	20240402	113600	61390510	2935	2935	2935	2935	10
466	20240402	113500	61361160	2930	2930	2930	2930	3
467	20240402	113400	61352370	2920	2920	2920	2920	0
468	20240402	113300	61352370	2920	2920	2920	2920	0
469	20240402	113200	61352370	2920	2920	2920	2920	0
470	20240402	113100	61352370	2920	2920	2920	2920	0
471	20240402	113000	61352370	2920	2920	2920	2920	0
472	20240402	112900	61352370	2920	2920	2920	2920	0
473	20240402	112800	61352370	2920	2920	2920	2920	0
474	20240402	112700	61352370	2920	2920	2920	2920	0
475	20240402	112600	61352370	2920	2920	2920	2920	300
476	20240402	112500	60476370	2920	2925	2925	2920	1020
477	20240402	112400	57497165	2930	2925	2930	2925	1001
478	20240402	112300	54569235	2930	2930	2930	2930	0
479	20240402	112200	54569235	2930	2930	2930	2930	204
480	20240402	112100	53971515	2935	2935	2935	2935	1
481	20240402	112000	53968580	2925	2925	2925	2925	0
482	20240402	111900	53968580	2925	2925	2925	2925	0
483	20240402	111800	53968580	2925	2925	2925	2925	591
484	20240402	111700	52239905	2930	2930	2930	2930	53
485	20240402	111600	52084615	2930	2930	2930	2930	5
486	20240402	111500	52069965	2930	2930	2930	2930	51
487	20240402	111400	51920535	2935	2925	2935	2925	9
488	20240402	111300	51894200	2930	2930	2930	2930	269
489	20240402	111200	51106030	2935	2935	2935	2935	0
490	20240402	111100	51106030	2935	2935	2935	2935	0
491	20240402	111000	51106030	2935	2935	2935	2935	0
492	20240402	110900	51106030	2935	2935	2935	2935	0
493	20240402	110800	51106030	2935	2935	2935	2935	25
494	20240402	110700	51032655	2935	2935	2935	2935	10
495	20240402	110600	51003305	2935	2935	2935	2935	0
496	20240402	110500	51003305	2935	2930	2935	2930	51
497	20240402	110400	50853870	2935	2935	2935	2935	0
498	20240402	110300	50853870	2935	2935	2935	2935	0
499	20240402	110200	50853870	2935	2935	2935	2935	0
500	20240402	110100	50853870	2935	2935	2935	2935	1
501	20240402	110000	50850935	2920	2930	2930	2920	535
502	20240402	105900	49286895	2935	2935	2935	2935	30
503	20240402	105800	49198845	2920	2920	2920	2920	0
504	20240402	105700	49198845	2920	2920	2920	2920	0
505	20240402	105600	49198845	2920	2930	2930	2920	1292
506	20240402	105500	45422160	2935	2935	2935	2935	0
507	20240402	105400	45422160	2935	2935	2935	2935	0
508	20240402	105300	45422160	2935	2935	2935	2935	0
509	20240402	105200	45422160	2935	2935	2935	2935	1
510	20240402	105100	45419225	2935	2935	2935	2935	0
511	20240402	105000	45419225	2935	2935	2935	2935	2
512	20240402	104900	45413355	2935	2935	2935	2935	36
513	20240402	104800	45307695	2935	2935	2935	2935	0
514	20240402	104700	45307695	2935	2935	2935	2935	0
515	20240402	104600	45307695	2935	2935	2935	2935	0
516	20240402	104500	45307695	2935	2935	2935	2935	0
517	20240402	104400	45307695	2935	2935	2935	2935	0
518	20240402	104300	45307695	2935	2935	2935	2935	565
519	20240402	104200	43649420	2935	2925	2935	2925	445
520	20240402	104100	42347785	2930	2930	2930	2930	288
521	20240402	104000	41503945	2935	2930	2935	2930	392
522	20240402	103900	40355285	2935	2935	2935	2935	0
523	20240402	103800	40355285	2935	2935	2935	2935	1
524	20240402	103700	40352350	2925	2920	2935	2920	138
525	20240402	103600	39949025	2920	2925	2925	2920	2518
526	20240402	103500	32593390	2925	2925	2925	2925	992
527	20240402	103400	29691790	2925	2940	2940	2920	1912
528	20240402	103300	24099850	2930	2935	2935	2930	1365
529	20240402	103200	20100390	2935	2935	2935	2935	200
530	20240402	103100	19513390	2935	2940	2940	2935	730
531	20240402	103000	17368240	2935	2935	2935	2935	760
532	20240402	102900	15137640	2940	2945	2945	2940	417
533	20240402	102800	13911655	2945	2945	2945	2945	40
534	20240402	102700	13793855	2945	2945	2945	2945	500
535	20240402	102600	12321355	2950	2955	2955	2950	2
536	20240402	102500	12315450	2960	2960	2960	2960	0
537	20240402	102400	12315450	2960	2960	2960	2960	0
538	20240402	102300	12315450	2960	2960	2960	2960	0
539	20240402	102200	12315450	2960	2960	2960	2960	0
540	20240402	102100	12315450	2960	2960	2960	2960	0
541	20240402	102000	12315450	2960	2960	2960	2960	0
542	20240402	101900	12315450	2960	2960	2960	2960	1
543	20240402	101800	12312490	2940	2950	2950	2940	1000
544	20240402	101700	9368515	2960	2960	2960	2960	1
545	20240402	101600	9365555	2950	2950	2950	2950	400
546	20240402	101500	8185555	2955	2955	2955	2955	120
547	20240402	101400	7830955	2955	2955	2955	2955	23
548	20240402	101300	7762990	2960	2960	2960	2960	0
549	20240402	101200	7762990	2960	2960	2960	2960	0
550	20240402	101100	7762990	2960	2960	2960	2960	0
551	20240402	101000	7762990	2960	2960	2960	2960	0
552	20240402	100900	7762990	2960	2960	2960	2960	2
553	20240402	100800	7757070	2960	2960	2960	2960	0
554	20240402	100700	7757070	2960	2960	2960	2960	0
555	20240402	100600	7757070	2960	2960	2960	2960	0
556	20240402	100500	7757070	2960	2960	2960	2960	0
557	20240402	100400	7757070	2960	2960	2960	2960	0
558	20240402	100300	7757070	2960	2960	2960	2960	14
559	20240402	100200	7715630	2960	2960	2960	2960	5
560	20240402	100100	7700830	2960	2960	2960	2960	6
561	20240402	100000	7683070	2960	2960	2960	2960	0
562	20240402	095900	7683070	2960	2960	2960	2960	0
563	20240402	095800	7683070	2960	2960	2960	2960	101
564	20240402	095700	7384110	2960	2960	2960	2960	104
565	20240402	095600	7076270	2960	2960	2960	2960	0
566	20240402	095500	7076270	2960	2960	2960	2960	0
567	20240402	095400	7076270	2960	2960	2960	2960	1
568	20240402	095300	7073310	2960	2960	2960	2960	0
569	20240402	095200	7073310	2960	2960	2960	2960	0
570	20240402	095100	7073310	2960	2960	2960	2960	0
571	20240402	095000	7073310	2960	2960	2960	2960	0
572	20240402	094900	7073310	2960	2960	2960	2960	0
573	20240402	094800	7073310	2960	2960	2960	2960	0
574	20240402	094700	7073310	2960	2960	2960	2960	0
575	20240402	094600	7073310	2960	2960	2960	2960	0
576	20240402	094500	7073310	2960	2960	2960	2960	0
577	20240402	094400	7073310	2960	2960	2960	2960	0
578	20240402	094300	7073310	2960	2960	2960	2960	0
579	20240402	094200	7073310	2960	2960	2960	2960	101
580	20240402	094100	6774350	2955	2955	2955	2955	7
581	20240402	094000	6753665	2955	2955	2955	2955	93
582	20240402	093900	6478850	2960	2960	2960	2960	0
583	20240402	093800	6478850	2960	2960	2960	2960	0
584	20240402	093700	6478850	2960	2960	2960	2960	0
585	20240402	093600	6478850	2960	2960	2960	2960	0
586	20240402	093500	6478850	2960	2960	2960	2960	1
587	20240402	093400	6475890	2960	2960	2960	2960	0
588	20240402	093300	6475890	2960	2960	2960	2960	0
589	20240402	093200	6475890	2960	2960	2960	2960	1
590	20240402	093100	6472930	2960	2960	2960	2960	0
591	20240402	093000	6472930	2960	2960	2960	2960	2
592	20240402	092900	6467010	2960	2960	2960	2960	0
593	20240402	092800	6467010	2960	2965	2965	2960	2
594	20240402	092700	6461085	2960	2960	2960	2960	0
595	20240402	092600	6461085	2960	2955	2960	2955	137
596	20240402	092500	6056140	2955	2955	2955	2955	1
597	20240402	092400	6053185	2955	2955	2955	2955	0
598	20240402	092300	6053185	2955	2955	2955	2955	0
599	20240402	092200	6053185	2955	2955	2955	2955	2
600	20240402	092100	6047275	2955	2955	2955	2955	19
601	20240402	092000	5991130	2955	2955	2955	2955	51
602	20240402	091900	5840425	2945	2945	2945	2945	71
603	20240402	091800	5631330	2945	2945	2945	2945	213
604	20240402	091700	5004045	2945	2945	2945	2945	0
605	20240402	091600	5004045	2945	2945	2945	2945	300
606	20240402	091500	4120545	2945	2945	2945	2945	0
607	20240402	091400	4120545	2945	2945	2945	2945	2
608	20240402	091300	4114655	2950	2950	2950	2950	0
609	20240402	091200	4114655	2950	2950	2950	2950	95
610	20240402	091100	3834405	2955	2955	2955	2955	0
611	20240402	091000	3834405	2955	2955	2955	2955	1
612	20240402	090900	3831450	2980	2980	2980	2980	0
613	20240402	090800	3831450	2980	2980	2980	2980	1
614	20240402	090700	3828470	2950	2950	2950	2950	386
615	20240402	090600	2689770	2950	2945	2950	2945	154
616	20240402	090500	2235665	2945	2945	2945	2945	11
617	20240402	090400	2203270	2940	2940	2940	2940	100
618	20240402	090300	1909270	2940	2945	2945	2940	111
619	20240402	090200	1582910	2950	2950	2950	2950	51
620	20240402	090100	1432460	2950	2945	2950	2935	154
621	20240402	090000	980415	2945	2935	2945	2935	334