KissMeData/046940/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191800	94876350	2990	2990	2990	2990	1174
3	20240405	191700	94876350	2990	2990	2990	2990	0
4	20240405	191600	94876350	2990	2990	2990	2990	0
5	20240405	191500	94876350	2990	2990	2990	2990	0
6	20240405	191400	94876350	2990	2990	2990	2990	0
7	20240405	191300	94876350	2990	2990	2990	2990	0
8	20240405	191200	94876350	2990	2990	2990	2990	0
9	20240405	191100	94876350	2990	2990	2990	2990	0
10	20240405	191000	94876350	2990	2990	2990	2990	0
11	20240405	190900	94876350	2990	2990	2990	2990	0
12	20240405	190800	94876350	2990	2990	2990	2990	0
13	20240405	190700	94876350	2990	2990	2990	2990	0
14	20240405	190600	94876350	2990	2990	2990	2990	0
15	20240405	190500	94876350	2990	2990	2990	2990	0
16	20240405	190400	94876350	2990	2990	2990	2990	0
17	20240405	190300	94876350	2990	2990	2990	2990	0
18	20240405	190200	94876350	2990	2990	2990	2990	0
19	20240405	190100	94876350	2990	2990	2990	2990	0
20	20240405	190000	94876350	2990	2990	2990	2990	0
21	20240405	185900	94876350	2990	2990	2990	2990	0
22	20240405	185800	94876350	2990	2990	2990	2990	0
23	20240405	185700	94876350	2990	2990	2990	2990	0
24	20240405	185600	94876350	2990	2990	2990	2990	0
25	20240405	185500	94876350	2990	2990	2990	2990	0
26	20240405	185400	94876350	2990	2990	2990	2990	0
27	20240405	185300	94876350	2990	2990	2990	2990	0
28	20240405	185200	94876350	2990	2990	2990	2990	0
29	20240405	185100	94876350	2990	2990	2990	2990	0
30	20240405	185000	94876350	2990	2990	2990	2990	0
31	20240405	184900	94876350	2990	2990	2990	2990	0
32	20240405	184800	94876350	2990	2990	2990	2990	1174
33	20240405	184700	94876350	2990	2990	2990	2990	0
34	20240405	184600	94876350	2990	2990	2990	2990	0
35	20240405	184500	94876350	2990	2990	2990	2990	0
36	20240405	184400	94876350	2990	2990	2990	2990	0
37	20240405	184300	94876350	2990	2990	2990	2990	0
38	20240405	184200	94876350	2990	2990	2990	2990	0
39	20240405	184100	94876350	2990	2990	2990	2990	0
40	20240405	184000	94876350	2990	2990	2990	2990	0
41	20240405	183900	94876350	2990	2990	2990	2990	0
42	20240405	183800	94876350	2990	2990	2990	2990	0
43	20240405	183700	94876350	2990	2990	2990	2990	0
44	20240405	183600	94876350	2990	2990	2990	2990	0
45	20240405	183500	94876350	2990	2990	2990	2990	0
46	20240405	183400	94876350	2990	2990	2990	2990	0
47	20240405	183300	94876350	2990	2990	2990	2990	0
48	20240405	183200	94876350	2990	2990	2990	2990	0
49	20240405	183100	94876350	2990	2990	2990	2990	0
50	20240405	183000	94876350	2990	2990	2990	2990	0
51	20240405	182900	94876350	2990	2990	2990	2990	0
52	20240405	182800	94876350	2990	2990	2990	2990	0
53	20240405	182700	94876350	2990	2990	2990	2990	0
54	20240405	182600	94876350	2990	2990	2990	2990	0
55	20240405	182500	94876350	2990	2990	2990	2990	0
56	20240405	182400	94876350	2990	2990	2990	2990	0
57	20240405	182300	94876350	2990	2990	2990	2990	0
58	20240405	182200	94876350	2990	2990	2990	2990	0
59	20240405	182100	94876350	2990	2990	2990	2990	0
60	20240405	182000	94876350	2990	2990	2990	2990	0
61	20240405	181900	94876350	2990	2990	2990	2990	0
62	20240405	181800	94876350	2990	2990	2990	2990	1174
63	20240405	181700	94876350	2990	2990	2990	2990	0
64	20240405	181600	94876350	2990	2990	2990	2990	0
65	20240405	181500	94876350	2990	2990	2990	2990	0
66	20240405	181400	94876350	2990	2990	2990	2990	0
67	20240405	181300	94876350	2990	2990	2990	2990	0
68	20240405	181200	94876350	2990	2990	2990	2990	0
69	20240405	181100	94876350	2990	2990	2990	2990	0
70	20240405	181000	94876350	2990	2990	2990	2990	0
71	20240405	180900	94876350	2990	2990	2990	2990	0
72	20240405	180800	94876350	2990	2990	2990	2990	0
73	20240405	180700	94876350	2990	2990	2990	2990	0
74	20240405	180600	94876350	2990	2990	2990	2990	0
75	20240405	180500	94876350	2990	2990	2990	2990	0
76	20240405	180400	94876350	2990	2990	2990	2990	0
77	20240405	180300	94876350	2990	2990	2990	2990	0
78	20240405	180200	94876350	2990	2990	2990	2990	0
79	20240405	180100	94876350	2990	2990	2990	2990	0
80	20240405	180000	94876350	2990	2990	2990	2990	0
81	20240405	175900	94876350	2990	2990	2990	2990	0
82	20240405	175800	94876350	2990	2990	2990	2990	0
83	20240405	175700	94876350	2990	2990	2990	2990	0
84	20240405	175600	94876350	2990	2990	2990	2990	0
85	20240405	175500	94876350	2990	2990	2990	2990	0
86	20240405	175400	94876350	2990	2990	2990	2990	0
87	20240405	175300	94876350	2990	2990	2990	2990	0
88	20240405	175200	94876350	2990	2990	2990	2990	0
89	20240405	175100	94876350	2990	2990	2990	2990	0
90	20240405	175000	94876350	2990	2990	2990	2990	0
91	20240405	174900	94876350	2990	2990	2990	2990	0
92	20240405	174800	94876350	2990	2990	2990	2990	1174
93	20240405	174700	94876350	2990	2990	2990	2990	0
94	20240405	174600	94876350	2990	2990	2990	2990	0
95	20240405	174500	94876350	2990	2990	2990	2990	0
96	20240405	174400	94876350	2990	2990	2990	2990	0
97	20240405	174300	94876350	2990	2990	2990	2990	0
98	20240405	174200	94876350	2990	2990	2990	2990	0
99	20240405	174100	94876350	2990	2990	2990	2990	0
100	20240405	174000	94876350	2990	2990	2990	2990	0
101	20240405	173900	94876350	2990	2990	2990	2990	0
102	20240405	173800	94876350	2990	2990	2990	2990	0
103	20240405	173700	94876350	2990	2990	2990	2990	0
104	20240405	173600	94876350	2990	2990	2990	2990	0
105	20240405	173500	94876350	2990	2990	2990	2990	0
106	20240405	173400	94876350	2990	2990	2990	2990	0
107	20240405	173300	94876350	2990	2990	2990	2990	0
108	20240405	173200	94876350	2990	2990	2990	2990	0
109	20240405	173100	94876350	2990	2990	2990	2990	0
110	20240405	173000	94876350	2990	2990	2990	2990	0
111	20240405	172900	94876350	2990	2990	2990	2990	0
112	20240405	172800	94876350	2990	2990	2990	2990	0
113	20240405	172700	94876350	2990	2990	2990	2990	0
114	20240405	172600	94876350	2990	2990	2990	2990	0
115	20240405	172500	94876350	2990	2990	2990	2990	0
116	20240405	172400	94876350	2990	2990	2990	2990	0
117	20240405	172300	94876350	2990	2990	2990	2990	0
118	20240405	172200	94876350	2990	2990	2990	2990	0
119	20240405	172100	94876350	2990	2990	2990	2990	0
120	20240405	172000	94876350	2990	2990	2990	2990	0
121	20240405	171900	94876350	2990	2990	2990	2990	0
122	20240405	171800	94876350	2990	2990	2990	2990	1174
123	20240405	171700	94876350	2990	2990	2990	2990	0
124	20240405	171600	94876350	2990	2990	2990	2990	0
125	20240405	171500	94876350	2990	2990	2990	2990	0
126	20240405	171400	94876350	2990	2990	2990	2990	0
127	20240405	171300	94876350	2990	2990	2990	2990	0
128	20240405	171200	94876350	2990	2990	2990	2990	0
129	20240405	171100	94876350	2990	2990	2990	2990	0
130	20240405	171000	94876350	2990	2990	2990	2990	0
131	20240405	170900	94876350	2990	2990	2990	2990	0
132	20240405	170800	94876350	2990	2990	2990	2990	0
133	20240405	170700	94876350	2990	2990	2990	2990	0
134	20240405	170600	94876350	2990	2990	2990	2990	0
135	20240405	170500	94876350	2990	2990	2990	2990	0
136	20240405	170400	94876350	2990	2990	2990	2990	0
137	20240405	170300	94876350	2990	2990	2990	2990	0
138	20240405	170200	94876350	2990	2990	2990	2990	0
139	20240405	170100	94876350	2990	2990	2990	2990	0
140	20240405	170000	94876350	2990	2990	2990	2990	0
141	20240405	165900	94876350	2990	2990	2990	2990	0
142	20240405	165800	94876350	2990	2990	2990	2990	0
143	20240405	165700	94876350	2990	2990	2990	2990	0
144	20240405	165600	94876350	2990	2990	2990	2990	0
145	20240405	165500	94876350	2990	2990	2990	2990	0
146	20240405	165400	94876350	2990	2990	2990	2990	0
147	20240405	165300	94876350	2990	2990	2990	2990	0
148	20240405	165200	94876350	2990	2990	2990	2990	0
149	20240405	165100	94876350	2990	2990	2990	2990	0
150	20240405	165000	94876350	2990	2990	2990	2990	0
151	20240405	164900	94876350	2990	2990	2990	2990	0
152	20240405	164800	94876350	2990	2990	2990	2990	1174
153	20240405	164700	94876350	2990	2990	2990	2990	0
154	20240405	164600	94876350	2990	2990	2990	2990	0
155	20240405	164500	94876350	2990	2990	2990	2990	0
156	20240405	164400	94876350	2990	2990	2990	2990	0
157	20240405	164300	94876350	2990	2990	2990	2990	0
158	20240405	164200	94876350	2990	2990	2990	2990	0
159	20240405	164100	94876350	2990	2990	2990	2990	0
160	20240405	164000	94876350	2990	2990	2990	2990	0
161	20240405	163900	94876350	2990	2990	2990	2990	0
162	20240405	163800	94876350	2990	2990	2990	2990	0
163	20240405	163700	94876350	2990	2990	2990	2990	0
164	20240405	163600	94876350	2990	2990	2990	2990	0
165	20240405	163500	94876350	2990	2990	2990	2990	0
166	20240405	163400	94876350	2990	2990	2990	2990	0
167	20240405	163300	94876350	2990	2990	2990	2990	0
168	20240405	163200	94876350	2990	2990	2990	2990	0
169	20240405	163100	94876350	2990	2990	2990	2990	0
170	20240405	163000	94876350	2990	2990	2990	2990	0
171	20240405	162900	94876350	2990	2990	2990	2990	0
172	20240405	162800	94876350	2990	2990	2990	2990	0
173	20240405	162700	94876350	2990	2990	2990	2990	0
174	20240405	162600	94876350	2990	2990	2990	2990	0
175	20240405	162500	94876350	2990	2990	2990	2990	0
176	20240405	162400	94876350	2990	2990	2990	2990	0
177	20240405	162300	94876350	2990	2990	2990	2990	0
178	20240405	162200	94876350	2990	2990	2990	2990	0
179	20240405	162100	94876350	2990	2990	2990	2990	0
180	20240405	162000	94876350	2990	2990	2990	2990	0
181	20240405	161900	94876350	2990	2990	2990	2990	0
182	20240405	161800	94876350	2990	2990	2990	2990	1174
183	20240405	161700	94876350	2990	2990	2990	2990	0
184	20240405	161600	94876350	2990	2990	2990	2990	0
185	20240405	161500	94876350	2990	2990	2990	2990	0
186	20240405	161400	94876350	2990	2990	2990	2990	0
187	20240405	161300	94876350	2990	2990	2990	2990	0
188	20240405	161200	94876350	2990	2990	2990	2990	0
189	20240405	161100	94876350	2990	2990	2990	2990	0
190	20240405	161000	94876350	2990	2990	2990	2990	0
191	20240405	160900	94876350	2990	2990	2990	2990	0
192	20240405	160800	94876350	2990	2990	2990	2990	0
193	20240405	160700	94876350	2990	2990	2990	2990	0
194	20240405	160600	94876350	2990	2990	2990	2990	0
195	20240405	160500	94876350	2990	2990	2990	2990	0
196	20240405	160400	94876350	2990	2990	2990	2990	0
197	20240405	160300	94876350	2990	2990	2990	2990	0
198	20240405	160200	94876350	2990	2990	2990	2990	0
199	20240405	160100	94876350	2990	2990	2990	2990	0
200	20240405	160000	94876350	2990	2990	2990	2990	0
201	20240405	155900	94876350	2990	2990	2990	2990	0
202	20240405	155800	94876350	2990	2990	2990	2990	0
203	20240405	155700	94876350	2990	2990	2990	2990	0
204	20240405	155600	94876350	2990	2990	2990	2990	0
205	20240405	155500	94876350	2990	2990	2990	2990	0
206	20240405	155400	94876350	2990	2990	2990	2990	0
207	20240405	155300	94876350	2990	2990	2990	2990	0
208	20240405	155200	94876350	2990	2990	2990	2990	0
209	20240405	155100	94876350	2990	2990	2990	2990	0
210	20240405	155000	94876350	2990	2990	2990	2990	0
211	20240405	154900	94876350	2990	2990	2990	2990	0
212	20240405	154800	94876350	2990	2990	2990	2990	1174
213	20240405	154700	94876350	2990	2990	2990	2990	0
214	20240405	154600	94876350	2990	2990	2990	2990	0
215	20240405	154500	94876350	2990	2990	2990	2990	0
216	20240405	154400	94876350	2990	2990	2990	2990	0
217	20240405	154300	94876350	2990	2990	2990	2990	0
218	20240405	154200	94876350	2990	2990	2990	2990	0
219	20240405	154100	94876350	2990	2990	2990	2990	0
220	20240405	154000	94876350	2990	2990	2990	2990	0
221	20240405	153900	94876350	2990	2990	2990	2990	0
222	20240405	153800	94876350	2990	2990	2990	2990	0
223	20240405	153700	94876350	2990	2990	2990	2990	0
224	20240405	153600	94876350	2990	2990	2990	2990	0
225	20240405	153500	94876350	2990	2990	2990	2990	0
226	20240405	153400	94876350	2990	2990	2990	2990	0
227	20240405	153300	94876350	2990	2990	2990	2990	0
228	20240405	153200	94876350	2990	2990	2990	2990	0
229	20240405	153100	94876350	2990	2990	2990	2990	0
230	20240405	153000	94876350	2990	2990	2990	2990	1174
231	20240405	152900	91366090	2990	2990	2990	2990	0
232	20240405	152800	91366090	2990	2990	2990	2990	0
233	20240405	152700	91366090	2990	2990	2990	2990	0
234	20240405	152600	91366090	2990	2990	2990	2990	0
235	20240405	152500	91366090	2990	2990	2990	2990	0
236	20240405	152400	91366090	2990	2990	2990	2990	0
237	20240405	152300	91366090	2990	2990	2990	2990	0
238	20240405	152200	91366090	2990	2990	2990	2990	0
239	20240405	152100	91366090	2990	2990	2990	2990	0
240	20240405	152000	91366090	2990	2990	2990	2990	0
241	20240405	151900	91366090	2990	2990	2990	2990	0
242	20240405	151800	91366090	2990	2990	2990	2990	0
243	20240405	151700	91366090	2990	2990	2990	2990	0
244	20240405	151600	91366090	2990	2990	2990	2990	1
245	20240405	151500	91363100	2990	2990	2990	2990	0
246	20240405	151400	91363100	2990	2990	2990	2990	0
247	20240405	151300	91363100	2990	2990	2990	2990	0
248	20240405	151200	91363100	2990	2990	2990	2990	0
249	20240405	151100	91363100	2990	2990	2990	2990	0
250	20240405	151000	91363100	2990	2990	2990	2990	0
251	20240405	150900	91363100	2990	2990	2990	2990	0
252	20240405	150800	91363100	2990	2990	2990	2990	0
253	20240405	150700	91363100	2990	2990	2990	2990	0
254	20240405	150600	91363100	2990	2990	2990	2990	0
255	20240405	150500	91363100	2990	2990	2990	2990	0
256	20240405	150400	91363100	2990	2960	2990	2960	3827
257	20240405	150300	80011215	2970	2970	2970	2970	0
258	20240405	150200	80011215	2970	2970	2970	2970	0
259	20240405	150100	80011215	2970	2970	2970	2970	0
260	20240405	150000	80011215	2970	2970	2970	2970	11
261	20240405	145900	79978545	2970	2970	2970	2970	0
262	20240405	145800	79978545	2970	2970	2970	2970	0
263	20240405	145700	79978545	2970	2970	2970	2970	0
264	20240405	145600	79978545	2970	2970	2970	2970	0
265	20240405	145500	79978545	2970	2970	2970	2970	0
266	20240405	145400	79978545	2970	2970	2970	2970	0
267	20240405	145300	79978545	2970	2970	2970	2970	0
268	20240405	145200	79978545	2970	2970	2970	2970	0
269	20240405	145100	79978545	2970	2970	2970	2970	0
270	20240405	145000	79978545	2970	2965	2970	2965	203
271	20240405	144900	79376250	2965	2965	2965	2965	1
272	20240405	144800	79373285	2970	2970	2970	2970	0
273	20240405	144700	79373285	2970	2970	2970	2970	0
274	20240405	144600	79373285	2970	2970	2970	2970	0
275	20240405	144500	79373285	2970	2970	2970	2970	0
276	20240405	144400	79373285	2970	2970	2970	2970	0
277	20240405	144300	79373285	2970	2970	2970	2970	0
278	20240405	144200	79373285	2970	2970	2970	2970	0
279	20240405	144100	79373285	2970	2970	2970	2970	1
280	20240405	144000	79370315	2970	2970	2970	2970	372
281	20240405	143900	78265475	2970	2970	2970	2970	0
282	20240405	143800	78265475	2970	2970	2970	2970	108
283	20240405	143700	77944715	2970	2970	2970	2970	0
284	20240405	143600	77944715	2970	2970	2970	2970	0
285	20240405	143500	77944715	2970	2970	2970	2970	0
286	20240405	143400	77944715	2970	2970	2970	2970	0
287	20240405	143300	77944715	2970	2970	2970	2970	50
288	20240405	143200	77796215	2970	2970	2970	2970	140
289	20240405	143100	77380415	2970	2970	2970	2970	0
290	20240405	143000	77380415	2970	2970	2970	2970	0
291	20240405	142900	77380415	2970	2970	2970	2970	0
292	20240405	142800	77380415	2970	2970	2970	2970	0
293	20240405	142700	77380415	2970	2970	2970	2970	0
294	20240405	142600	77380415	2970	2970	2970	2970	0
295	20240405	142500	77380415	2970	2970	2970	2970	0
296	20240405	142400	77380415	2970	2970	2970	2970	0
297	20240405	142300	77380415	2970	2970	2970	2970	0
298	20240405	142200	77380415	2970	2970	2970	2970	0
299	20240405	142100	77380415	2970	2970	2970	2970	100
300	20240405	142000	77083415	2970	2970	2970	2970	0
301	20240405	141900	77083415	2970	2970	2970	2970	489
302	20240405	141800	75631085	2960	2960	2960	2960	29
303	20240405	141700	75545245	2960	2960	2960	2960	300
304	20240405	141600	74657245	2960	2960	2960	2960	0
305	20240405	141500	74657245	2960	2960	2960	2960	0
306	20240405	141400	74657245	2960	2960	2960	2960	0
307	20240405	141300	74657245	2960	2960	2960	2960	0
308	20240405	141200	74657245	2960	2965	2965	2960	916
309	20240405	141100	71945880	2970	2970	2970	2970	0
310	20240405	141000	71945880	2970	2970	2970	2970	0
311	20240405	140900	71945880	2970	2970	2970	2970	0
312	20240405	140800	71945880	2970	2970	2970	2970	0
313	20240405	140700	71945880	2970	2970	2970	2970	0
314	20240405	140600	71945880	2970	2970	2970	2970	0
315	20240405	140500	71945880	2970	2970	2970	2970	0
316	20240405	140400	71945880	2970	2970	2970	2970	0
317	20240405	140300	71945880	2970	2970	2970	2970	0
318	20240405	140200	71945880	2970	2970	2970	2970	0
319	20240405	140100	71945880	2970	2970	2970	2970	0
320	20240405	140000	71945880	2970	2970	2970	2970	0
321	20240405	135900	71945880	2970	2970	2970	2970	0
322	20240405	135800	71945880	2970	2970	2970	2970	0
323	20240405	135700	71945880	2970	2970	2970	2970	0
324	20240405	135600	71945880	2970	2970	2970	2970	0
325	20240405	135500	71945880	2970	2970	2970	2970	0
326	20240405	135400	71945880	2970	2970	2970	2970	0
327	20240405	135300	71945880	2970	2970	2970	2970	0
328	20240405	135200	71945880	2970	2970	2970	2970	0
329	20240405	135100	71945880	2970	2970	2970	2970	300
330	20240405	135000	71054880	2960	2960	2960	2960	500
331	20240405	134900	69574880	2960	2960	2960	2960	300
332	20240405	134800	68686880	2960	2960	2960	2960	0
333	20240405	134700	68686880	2960	2960	2960	2960	0
334	20240405	134600	68686880	2960	2960	2960	2960	200
335	20240405	134500	68094880	2960	2960	2960	2960	0
336	20240405	134400	68094880	2960	2960	2960	2960	268
337	20240405	134300	67301600	2960	2960	2960	2960	0
338	20240405	134200	67301600	2960	2960	2960	2960	0
339	20240405	134100	67301600	2960	2960	2960	2960	0
340	20240405	134000	67301600	2960	2960	2960	2960	0
341	20240405	133900	67301600	2960	2960	2960	2960	0
342	20240405	133800	67301600	2960	2960	2960	2960	0
343	20240405	133700	67301600	2960	2960	2960	2960	0
344	20240405	133600	67301600	2960	2960	2960	2960	0
345	20240405	133500	67301600	2960	2960	2960	2960	0
346	20240405	133400	67301600	2960	2960	2960	2960	0
347	20240405	133300	67301600	2960	2960	2960	2960	0
348	20240405	133200	67301600	2960	2960	2960	2960	0
349	20240405	133100	67301600	2960	2960	2960	2960	0
350	20240405	133000	67301600	2960	2960	2960	2960	0
351	20240405	132900	67301600	2960	2960	2960	2960	0
352	20240405	132800	67301600	2960	2960	2960	2960	0
353	20240405	132700	67301600	2960	2960	2960	2960	15
354	20240405	132600	67257200	2960	2960	2960	2960	0
355	20240405	132500	67257200	2960	2960	2960	2960	0
356	20240405	132400	67257200	2960	2970	2970	2960	11
357	20240405	132300	67224630	2960	2960	2960	2960	0
358	20240405	132200	67224630	2960	2960	2960	2960	0
359	20240405	132100	67224630	2960	2960	2960	2960	86
360	20240405	132000	66970070	2960	2960	2960	2960	0
361	20240405	131900	66970070	2960	2960	2960	2960	0
362	20240405	131800	66970070	2960	2960	2960	2960	0
363	20240405	131700	66970070	2960	2960	2960	2960	0
364	20240405	131600	66970070	2960	2960	2960	2960	0
365	20240405	131500	66970070	2960	2955	2960	2955	653
366	20240405	131400	65037290	2960	2960	2960	2960	0
367	20240405	131300	65037290	2960	2960	2960	2960	0
368	20240405	131200	65037290	2960	2960	2960	2960	0
369	20240405	131100	65037290	2960	2960	2960	2960	304
370	20240405	131000	64137450	2970	2970	2970	2970	0
371	20240405	130900	64137450	2970	2970	2970	2970	0
372	20240405	130800	64137450	2970	2970	2970	2970	0
373	20240405	130700	64137450	2970	2965	2970	2965	200
374	20240405	130600	63543950	2965	2965	2965	2965	10
375	20240405	130500	63514300	2965	2965	2965	2965	0
376	20240405	130400	63514300	2965	2965	2965	2965	0
377	20240405	130300	63514300	2965	2965	2965	2940	1313
378	20240405	130200	59650390	2970	2970	2970	2970	0
379	20240405	130100	59650390	2970	2970	2970	2970	0
380	20240405	130000	59650390	2970	2970	2970	2970	0
381	20240405	125900	59650390	2970	2970	2970	2970	0
382	20240405	125800	59650390	2970	2970	2970	2970	0
383	20240405	125700	59650390	2970	2970	2970	2970	0
384	20240405	125600	59650390	2970	2970	2970	2970	0
385	20240405	125500	59650390	2970	2970	2970	2970	0
386	20240405	125400	59650390	2970	2970	2970	2970	0
387	20240405	125300	59650390	2970	2970	2970	2970	0
388	20240405	125200	59650390	2970	2970	2970	2970	0
389	20240405	125100	59650390	2970	2970	2970	2970	1
390	20240405	125000	59647420	2965	2965	2965	2965	87
391	20240405	124900	59389465	2965	2965	2965	2965	0
392	20240405	124800	59389465	2965	2965	2965	2965	0
393	20240405	124700	59389465	2965	2965	2965	2965	1
394	20240405	124600	59386500	2965	2965	2965	2965	0
395	20240405	124500	59386500	2965	2965	2965	2965	0
396	20240405	124400	59386500	2965	2965	2965	2965	0
397	20240405	124300	59386500	2965	2965	2965	2965	0
398	20240405	124200	59386500	2965	2965	2965	2965	0
399	20240405	124100	59386500	2965	2965	2965	2965	0
400	20240405	124000	59386500	2965	2965	2965	2965	0
401	20240405	123900	59386500	2965	2965	2965	2965	0
402	20240405	123800	59386500	2965	2965	2965	2965	0
403	20240405	123700	59386500	2965	2965	2965	2965	0
404	20240405	123600	59386500	2965	2965	2965	2965	0
405	20240405	123500	59386500	2965	2965	2965	2965	0
406	20240405	123400	59386500	2965	2965	2965	2965	0
407	20240405	123300	59386500	2965	2965	2965	2965	0
408	20240405	123200	59386500	2965	2955	2965	2940	1010
409	20240405	123100	56409480	2965	2965	2965	2965	0
410	20240405	123000	56409480	2965	2965	2965	2965	2
411	20240405	122900	56403550	2955	2955	2955	2955	0
412	20240405	122800	56403550	2955	2955	2955	2955	0
413	20240405	122700	56403550	2955	2955	2955	2955	5
414	20240405	122600	56388775	2950	2950	2950	2950	0
415	20240405	122500	56388775	2950	2950	2950	2950	16
416	20240405	122400	56341575	2965	2965	2965	2965	0
417	20240405	122300	56341575	2965	2965	2965	2965	0
418	20240405	122200	56341575	2965	2965	2965	2965	0
419	20240405	122100	56341575	2965	2965	2965	2965	0
420	20240405	122000	56341575	2965	2965	2965	2965	0
421	20240405	121900	56341575	2965	2965	2965	2965	0
422	20240405	121800	56341575	2965	2965	2965	2965	0
423	20240405	121700	56341575	2965	2965	2965	2965	0
424	20240405	121600	56341575	2965	2965	2965	2965	0
425	20240405	121500	56341575	2965	2965	2965	2965	0
426	20240405	121400	56341575	2965	2965	2965	2965	0
427	20240405	121300	56341575	2965	2965	2965	2965	0
428	20240405	121200	56341575	2965	2965	2965	2965	0
429	20240405	121100	56341575	2965	2965	2965	2965	0
430	20240405	121000	56341575	2965	2965	2965	2965	0
431	20240405	120900	56341575	2965	2965	2965	2965	0
432	20240405	120800	56341575	2965	2965	2965	2965	0
433	20240405	120700	56341575	2965	2965	2965	2965	0
434	20240405	120600	56341575	2965	2965	2965	2965	0
435	20240405	120500	56341575	2965	2965	2965	2965	0
436	20240405	120400	56341575	2965	2965	2965	2965	0
437	20240405	120300	56341575	2965	2965	2965	2965	2
438	20240405	120200	56335645	2945	2950	2950	2945	1000
439	20240405	120100	53390030	2965	2965	2965	2965	2
440	20240405	120000	53384100	2975	2975	2975	2975	0
441	20240405	115900	53384100	2975	2975	2975	2975	0
442	20240405	115800	53384100	2975	2975	2975	2975	0
443	20240405	115700	53384100	2975	2975	2975	2975	0
444	20240405	115600	53384100	2975	2975	2975	2975	1
445	20240405	115500	53381125	2975	2975	2975	2975	0
446	20240405	115400	53381125	2975	2975	2975	2975	0
447	20240405	115300	53381125	2975	2975	2975	2975	0
448	20240405	115200	53381125	2975	2975	2975	2975	0
449	20240405	115100	53381125	2975	2975	2975	2975	1
450	20240405	115000	53378150	2950	2950	2950	2950	0
451	20240405	114900	53378150	2950	2950	2950	2950	0
452	20240405	114800	53378150	2950	2950	2950	2950	0
453	20240405	114700	53378150	2950	2950	2950	2950	0
454	20240405	114600	53378150	2950	2950	2950	2950	0
455	20240405	114500	53378150	2950	2950	2950	2950	0
456	20240405	114400	53378150	2950	2950	2950	2950	0
457	20240405	114300	53378150	2950	2950	2950	2950	0
458	20240405	114200	53378150	2950	2950	2950	2950	0
459	20240405	114100	53378150	2950	2950	2950	2950	0
460	20240405	114000	53378150	2950	2950	2950	2950	0
461	20240405	113900	53378150	2950	2950	2950	2950	0
462	20240405	113800	53378150	2950	2950	2950	2950	0
463	20240405	113700	53378150	2950	2950	2950	2950	0
464	20240405	113600	53378150	2950	2950	2950	2950	0
465	20240405	113500	53378150	2950	2950	2950	2950	0
466	20240405	113400	53378150	2950	2950	2950	2950	609
467	20240405	113300	51581600	2955	2955	2955	2955	0
468	20240405	113200	51581600	2955	2975	2975	2955	383
469	20240405	113100	50449735	2955	2955	2955	2955	3
470	20240405	113000	50440870	2955	2955	2955	2955	138
471	20240405	112900	50033080	2955	2955	2955	2955	0
472	20240405	112800	50033080	2955	2955	2955	2955	0
473	20240405	112700	50033080	2955	2955	2955	2955	0
474	20240405	112600	50033080	2955	2955	2955	2955	0
475	20240405	112500	50033080	2955	2955	2955	2955	0
476	20240405	112400	50033080	2955	2955	2955	2955	700
477	20240405	112300	47964580	2960	2960	2960	2960	0
478	20240405	112200	47964580	2960	2960	2960	2960	0
479	20240405	112100	47964580	2960	2960	2960	2960	0
480	20240405	112000	47964580	2960	2960	2960	2960	0
481	20240405	111900	47964580	2960	2960	2960	2960	0
482	20240405	111800	47964580	2960	2960	2960	2960	0
483	20240405	111700	47964580	2960	2960	2960	2960	0
484	20240405	111600	47964580	2960	2960	2960	2960	0
485	20240405	111500	47964580	2960	2960	2960	2960	0
486	20240405	111400	47964580	2960	2960	2960	2960	0
487	20240405	111300	47964580	2960	2960	2960	2960	0
488	20240405	111200	47964580	2960	2960	2960	2960	0
489	20240405	111100	47964580	2960	2960	2960	2960	0
490	20240405	111000	47964580	2960	2960	2960	2960	0
491	20240405	110900	47964580	2960	2960	2960	2960	0
492	20240405	110800	47964580	2960	2960	2960	2960	70
493	20240405	110700	47757380	2965	2965	2965	2965	0
494	20240405	110600	47757380	2965	2965	2965	2965	0
495	20240405	110500	47757380	2965	2965	2965	2965	0
496	20240405	110400	47757380	2965	2965	2965	2965	0
497	20240405	110300	47757380	2965	2965	2965	2965	0
498	20240405	110200	47757380	2965	2965	2965	2965	0
499	20240405	110100	47757380	2965	2965	2965	2965	0
500	20240405	110000	47757380	2965	2965	2965	2965	0
501	20240405	105900	47757380	2965	2965	2965	2965	0
502	20240405	105800	47757380	2965	2965	2965	2965	0
503	20240405	105700	47757380	2965	2965	2965	2965	0
504	20240405	105600	47757380	2965	2965	2965	2965	1
505	20240405	105500	47754415	2950	2950	2950	2950	0
506	20240405	105400	47754415	2950	2950	2950	2950	0
507	20240405	105300	47754415	2950	2950	2950	2950	0
508	20240405	105200	47754415	2950	2965	3000	2950	2683
509	20240405	105100	39745625	2965	2965	2965	2965	1
510	20240405	105000	39742660	2945	2955	2955	2945	423
511	20240405	104900	38496320	2955	2955	2955	2955	0
512	20240405	104800	38496320	2955	2955	2955	2955	155
513	20240405	104700	38038295	2960	2960	2960	2960	32
514	20240405	104600	37943575	2960	2960	2960	2960	0
515	20240405	104500	37943575	2960	2960	2960	2960	6
516	20240405	104400	37925815	2960	2960	2960	2960	9
517	20240405	104300	37899175	2960	2960	2960	2960	0
518	20240405	104200	37899175	2960	2960	2960	2960	0
519	20240405	104100	37899175	2960	2960	2960	2960	0
520	20240405	104000	37899175	2960	2960	2960	2960	0
521	20240405	103900	37899175	2960	2960	2960	2960	0
522	20240405	103800	37899175	2960	2960	2960	2960	0
523	20240405	103700	37899175	2960	2960	2960	2960	12
524	20240405	103600	37863655	2950	2950	2950	2950	0
525	20240405	103500	37863655	2950	2950	2950	2950	0
526	20240405	103400	37863655	2950	2950	2950	2950	0
527	20240405	103300	37863655	2950	2950	2950	2950	0
528	20240405	103200	37863655	2950	2950	2950	2950	0
529	20240405	103100	37863655	2950	2950	2950	2950	0
530	20240405	103000	37863655	2950	2950	2950	2950	0
531	20240405	102900	37863655	2950	2950	2950	2950	0
532	20240405	102800	37863655	2950	2950	2950	2950	0
533	20240405	102700	37863655	2950	2950	2950	2950	0
534	20240405	102600	37863655	2950	2950	2950	2950	0
535	20240405	102500	37863655	2950	2950	2950	2950	0
536	20240405	102400	37863655	2950	2950	2950	2950	0
537	20240405	102300	37863655	2950	2950	2950	2950	0
538	20240405	102200	37863655	2950	2950	2950	2950	0
539	20240405	102100	37863655	2950	2950	2950	2950	0
540	20240405	102000	37863655	2950	2950	2950	2950	0
541	20240405	101900	37863655	2950	2950	2950	2950	0
542	20240405	101800	37863655	2950	2950	2950	2950	0
543	20240405	101700	37863655	2950	2950	2950	2950	0
544	20240405	101600	37863655	2950	2950	2950	2950	0
545	20240405	101500	37863655	2950	2950	2950	2950	0
546	20240405	101400	37863655	2950	2950	2950	2950	0
547	20240405	101300	37863655	2950	2950	2950	2950	0
548	20240405	101200	37863655	2950	2950	2950	2950	0
549	20240405	101100	37863655	2950	2950	2950	2950	1
550	20240405	101000	37860705	2945	2945	2945	2945	0
551	20240405	100900	37860705	2945	2945	2945	2945	0
552	20240405	100800	37860705	2945	2945	2945	2945	0
553	20240405	100700	37860705	2945	2945	2945	2945	0
554	20240405	100600	37860705	2945	2945	2945	2945	0
555	20240405	100500	37860705	2945	2950	2950	2945	47
556	20240405	100400	37722225	2970	2970	2970	2970	10
557	20240405	100300	37692525	2970	2970	2970	2970	0
558	20240405	100200	37692525	2970	2970	2970	2970	0
559	20240405	100100	37692525	2970	2970	2970	2970	9
560	20240405	100000	37665795	2970	2970	2970	2970	0
561	20240405	095900	37665795	2970	2970	2970	2970	0
562	20240405	095800	37665795	2970	2950	2970	2950	11
563	20240405	095700	37633325	2975	2975	2975	2975	0
564	20240405	095600	37633325	2975	2970	2975	2970	150
565	20240405	095500	37187720	2945	2970	2970	2945	1055
566	20240405	095400	34075415	2965	2965	2965	2965	2305
567	20240405	095300	27241090	2965	2965	2965	2965	6
568	20240405	095200	27223300	2965	2965	2965	2965	0
569	20240405	095100	27223300	2965	2965	2965	2965	1
570	20240405	095000	27220335	2940	2940	2940	2940	0
571	20240405	094900	27220335	2940	2940	2940	2940	0
572	20240405	094800	27220335	2940	2940	2940	2940	0
573	20240405	094700	27220335	2940	2940	2940	2940	0
574	20240405	094600	27220335	2940	2940	2940	2940	0
575	20240405	094500	27220335	2940	2940	2940	2940	0
576	20240405	094400	27220335	2940	2940	2940	2940	0
577	20240405	094300	27220335	2940	2940	2940	2940	0
578	20240405	094200	27220335	2940	2940	2940	2940	0
579	20240405	094100	27220335	2940	2940	2940	2940	0
580	20240405	094000	27220335	2940	2940	2940	2940	0
581	20240405	093900	27220335	2940	2940	2940	2940	8
582	20240405	093800	27196815	2975	2975	2975	2975	0
583	20240405	093700	27196815	2975	2975	2975	2975	0
584	20240405	093600	27196815	2975	2975	2975	2975	8
585	20240405	093500	27173015	2975	2975	2975	2975	0
586	20240405	093400	27173015	2975	2975	2975	2975	0
587	20240405	093300	27173015	2975	2970	2975	2970	772
588	20240405	093200	24880170	2970	2970	2970	2970	1060
589	20240405	093100	21731970	2970	2970	2970	2970	0
590	20240405	093000	21731970	2970	2970	2970	2970	0
591	20240405	092900	21731970	2970	2970	2970	2970	1
592	20240405	092800	21729000	2975	2975	2975	2975	1
593	20240405	092700	21726025	2925	2965	2965	2925	4847
594	20240405	092600	7435675	2965	2965	2965	2965	0
595	20240405	092500	7435675	2965	2965	2965	2965	2
596	20240405	092400	7429745	2965	2965	2965	2965	1
597	20240405	092300	7426780	2945	2945	2945	2945	0
598	20240405	092200	7426780	2945	2945	2945	2945	0
599	20240405	092100	7426780	2945	2945	2945	2945	0
600	20240405	092000	7426780	2945	2945	2945	2945	48
601	20240405	091900	7285420	2940	2940	2940	2940	0
602	20240405	091800	7285420	2940	2940	2940	2940	72
603	20240405	091700	7073740	2945	2945	2945	2945	50
604	20240405	091600	6926490	2940	2940	2940	2940	200
605	20240405	091500	6338490	2940	2940	2940	2940	0
606	20240405	091400	6338490	2940	2940	2940	2940	1
607	20240405	091300	6335550	2940	2940	2940	2940	0
608	20240405	091200	6335550	2940	2940	2940	2940	0
609	20240405	091100	6335550	2940	2940	2940	2940	30
610	20240405	091000	6247350	2940	2940	2940	2940	1
611	20240405	090900	6244410	2960	2960	2960	2960	0
612	20240405	090800	6244410	2960	2960	2960	2960	0
613	20240405	090700	6244410	2960	2960	2960	2960	0
614	20240405	090600	6244410	2960	2960	2960	2960	0
615	20240405	090500	6244410	2960	2960	2960	2960	0
616	20240405	090400	6244410	2960	2940	2960	2935	1001
617	20240405	090300	3305290	2965	2965	2965	2965	0
618	20240405	090200	3305290	2965	2965	2965	2965	0
619	20240405	090100	3305290	2965	2965	2965	2965	0
620	20240405	090000	3305290	2965	2925	2965	2925	1130