KissMeData/102370/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195200	560198400	4605	4605	4605	4605	905
3	20240402	195100	560198400	4605	4605	4605	4605	0
4	20240402	195000	560198400	4605	4605	4605	4605	0
5	20240402	194900	560198400	4605	4605	4605	4605	0
6	20240402	194800	560198400	4605	4605	4605	4605	0
7	20240402	194700	560198400	4605	4605	4605	4605	0
8	20240402	194600	560198400	4605	4605	4605	4605	0
9	20240402	194500	560198400	4605	4605	4605	4605	0
10	20240402	194400	560198400	4605	4605	4605	4605	0
11	20240402	194300	560198400	4605	4605	4605	4605	0
12	20240402	194200	560198400	4605	4605	4605	4605	0
13	20240402	194100	560198400	4605	4605	4605	4605	0
14	20240402	194000	560198400	4605	4605	4605	4605	0
15	20240402	193900	560198400	4605	4605	4605	4605	0
16	20240402	193800	560198400	4605	4605	4605	4605	0
17	20240402	193700	560198400	4605	4605	4605	4605	0
18	20240402	193600	560198400	4605	4605	4605	4605	0
19	20240402	193500	560198400	4605	4605	4605	4605	0
20	20240402	193400	560198400	4605	4605	4605	4605	0
21	20240402	193300	560198400	4605	4605	4605	4605	0
22	20240402	193200	560198400	4605	4605	4605	4605	0
23	20240402	193100	560198400	4605	4605	4605	4605	0
24	20240402	193000	560198400	4605	4605	4605	4605	0
25	20240402	192900	560198400	4605	4605	4605	4605	0
26	20240402	192800	560198400	4605	4605	4605	4605	0
27	20240402	192700	560198400	4605	4605	4605	4605	0
28	20240402	192600	560198400	4605	4605	4605	4605	0
29	20240402	192500	560198400	4605	4605	4605	4605	0
30	20240402	192400	560198400	4605	4605	4605	4605	0
31	20240402	192300	560198400	4605	4605	4605	4605	0
32	20240402	192200	560198400	4605	4605	4605	4605	905
33	20240402	192100	560198400	4605	4605	4605	4605	0
34	20240402	192000	560198400	4605	4605	4605	4605	0
35	20240402	191900	560198400	4605	4605	4605	4605	0
36	20240402	191800	560198400	4605	4605	4605	4605	0
37	20240402	191700	560198400	4605	4605	4605	4605	0
38	20240402	191600	560198400	4605	4605	4605	4605	0
39	20240402	191500	560198400	4605	4605	4605	4605	0
40	20240402	191400	560198400	4605	4605	4605	4605	0
41	20240402	191300	560198400	4605	4605	4605	4605	0
42	20240402	191200	560198400	4605	4605	4605	4605	0
43	20240402	191100	560198400	4605	4605	4605	4605	0
44	20240402	191000	560198400	4605	4605	4605	4605	0
45	20240402	190900	560198400	4605	4605	4605	4605	0
46	20240402	190800	560198400	4605	4605	4605	4605	0
47	20240402	190700	560198400	4605	4605	4605	4605	0
48	20240402	190600	560198400	4605	4605	4605	4605	0
49	20240402	190500	560198400	4605	4605	4605	4605	0
50	20240402	190400	560198400	4605	4605	4605	4605	0
51	20240402	190300	560198400	4605	4605	4605	4605	0
52	20240402	190200	560198400	4605	4605	4605	4605	0
53	20240402	190100	560198400	4605	4605	4605	4605	0
54	20240402	190000	560198400	4605	4605	4605	4605	0
55	20240402	185900	560198400	4605	4605	4605	4605	0
56	20240402	185800	560198400	4605	4605	4605	4605	0
57	20240402	185700	560198400	4605	4605	4605	4605	0
58	20240402	185600	560198400	4605	4605	4605	4605	0
59	20240402	185500	560198400	4605	4605	4605	4605	0
60	20240402	185400	560198400	4605	4605	4605	4605	0
61	20240402	185300	560198400	4605	4605	4605	4605	0
62	20240402	185200	560198400	4605	4605	4605	4605	905
63	20240402	185100	560198400	4605	4605	4605	4605	0
64	20240402	185000	560198400	4605	4605	4605	4605	0
65	20240402	184900	560198400	4605	4605	4605	4605	0
66	20240402	184800	560198400	4605	4605	4605	4605	0
67	20240402	184700	560198400	4605	4605	4605	4605	0
68	20240402	184600	560198400	4605	4605	4605	4605	0
69	20240402	184500	560198400	4605	4605	4605	4605	0
70	20240402	184400	560198400	4605	4605	4605	4605	0
71	20240402	184300	560198400	4605	4605	4605	4605	0
72	20240402	184200	560198400	4605	4605	4605	4605	0
73	20240402	184100	560198400	4605	4605	4605	4605	0
74	20240402	184000	560198400	4605	4605	4605	4605	0
75	20240402	183900	560198400	4605	4605	4605	4605	0
76	20240402	183800	560198400	4605	4605	4605	4605	0
77	20240402	183700	560198400	4605	4605	4605	4605	0
78	20240402	183600	560198400	4605	4605	4605	4605	0
79	20240402	183500	560198400	4605	4605	4605	4605	0
80	20240402	183400	560198400	4605	4605	4605	4605	0
81	20240402	183300	560198400	4605	4605	4605	4605	0
82	20240402	183200	560198400	4605	4605	4605	4605	0
83	20240402	183100	560198400	4605	4605	4605	4605	0
84	20240402	183000	560198400	4605	4605	4605	4605	0
85	20240402	182900	560198400	4605	4605	4605	4605	0
86	20240402	182800	560198400	4605	4605	4605	4605	0
87	20240402	182700	560198400	4605	4605	4605	4605	0
88	20240402	182600	560198400	4605	4605	4605	4605	0
89	20240402	182500	560198400	4605	4605	4605	4605	0
90	20240402	182400	560198400	4605	4605	4605	4605	0
91	20240402	182300	560198400	4605	4605	4605	4605	0
92	20240402	182200	560198400	4605	4605	4605	4605	905
93	20240402	182100	560198400	4605	4605	4605	4605	0
94	20240402	182000	560198400	4605	4605	4605	4605	0
95	20240402	181900	560198400	4605	4605	4605	4605	0
96	20240402	181800	560198400	4605	4605	4605	4605	0
97	20240402	181700	560198400	4605	4605	4605	4605	0
98	20240402	181600	560198400	4605	4605	4605	4605	0
99	20240402	181500	560198400	4605	4605	4605	4605	0
100	20240402	181400	560198400	4605	4605	4605	4605	0
101	20240402	181300	560198400	4605	4605	4605	4605	0
102	20240402	181200	560198400	4605	4605	4605	4605	0
103	20240402	181100	560198400	4605	4605	4605	4605	0
104	20240402	181000	560198400	4605	4605	4605	4605	0
105	20240402	180900	560198400	4605	4605	4605	4605	0
106	20240402	180800	560198400	4605	4605	4605	4605	0
107	20240402	180700	560198400	4605	4605	4605	4605	0
108	20240402	180600	560198400	4605	4605	4605	4605	0
109	20240402	180500	560198400	4605	4605	4605	4605	0
110	20240402	180400	560198400	4605	4605	4605	4605	0
111	20240402	180300	560198400	4605	4605	4605	4605	0
112	20240402	180200	560198400	4605	4605	4605	4605	0
113	20240402	180100	560198400	4605	4605	4605	4605	0
114	20240402	180000	560198400	4605	4605	4605	4605	0
115	20240402	175900	560198400	4605	4605	4605	4605	0
116	20240402	175800	560198400	4605	4605	4605	4605	0
117	20240402	175700	560198400	4605	4605	4605	4605	0
118	20240402	175600	560198400	4605	4605	4605	4605	0
119	20240402	175500	560198400	4605	4605	4605	4605	0
120	20240402	175400	560198400	4605	4605	4605	4605	0
121	20240402	175300	560198400	4605	4605	4605	4605	0
122	20240402	175200	560198400	4605	4605	4605	4605	905
123	20240402	175100	560198400	4605	4605	4605	4605	0
124	20240402	175000	560198400	4605	4605	4605	4605	0
125	20240402	174900	560198400	4605	4605	4605	4605	0
126	20240402	174800	560198400	4605	4605	4605	4605	0
127	20240402	174700	560198400	4605	4605	4605	4605	0
128	20240402	174600	560198400	4605	4605	4605	4605	0
129	20240402	174500	560198400	4605	4605	4605	4605	0
130	20240402	174400	560198400	4605	4605	4605	4605	0
131	20240402	174300	560198400	4605	4605	4605	4605	0
132	20240402	174200	560198400	4605	4605	4605	4605	0
133	20240402	174100	560198400	4605	4605	4605	4605	0
134	20240402	174000	560198400	4605	4605	4605	4605	0
135	20240402	173900	560198400	4605	4605	4605	4605	0
136	20240402	173800	560198400	4605	4605	4605	4605	0
137	20240402	173700	560198400	4605	4605	4605	4605	0
138	20240402	173600	560198400	4605	4605	4605	4605	0
139	20240402	173500	560198400	4605	4605	4605	4605	0
140	20240402	173400	560198400	4605	4605	4605	4605	0
141	20240402	173300	560198400	4605	4605	4605	4605	0
142	20240402	173200	560198400	4605	4605	4605	4605	0
143	20240402	173100	560198400	4605	4605	4605	4605	0
144	20240402	173000	560198400	4605	4605	4605	4605	0
145	20240402	172900	560198400	4605	4605	4605	4605	0
146	20240402	172800	560198400	4605	4605	4605	4605	0
147	20240402	172700	560198400	4605	4605	4605	4605	0
148	20240402	172600	560198400	4605	4605	4605	4605	0
149	20240402	172500	560198400	4605	4605	4605	4605	0
150	20240402	172400	560198400	4605	4605	4605	4605	0
151	20240402	172300	560198400	4605	4605	4605	4605	0
152	20240402	172200	560198400	4605	4605	4605	4605	905
153	20240402	172100	560198400	4605	4605	4605	4605	0
154	20240402	172000	560198400	4605	4605	4605	4605	0
155	20240402	171900	560198400	4605	4605	4605	4605	0
156	20240402	171800	560198400	4605	4605	4605	4605	0
157	20240402	171700	560198400	4605	4605	4605	4605	0
158	20240402	171600	560198400	4605	4605	4605	4605	0
159	20240402	171500	560198400	4605	4605	4605	4605	0
160	20240402	171400	560198400	4605	4605	4605	4605	0
161	20240402	171300	560198400	4605	4605	4605	4605	0
162	20240402	171200	560198400	4605	4605	4605	4605	0
163	20240402	171100	560198400	4605	4605	4605	4605	0
164	20240402	171000	560198400	4605	4605	4605	4605	0
165	20240402	170900	560198400	4605	4605	4605	4605	0
166	20240402	170800	560198400	4605	4605	4605	4605	0
167	20240402	170700	560198400	4605	4605	4605	4605	0
168	20240402	170600	560198400	4605	4605	4605	4605	0
169	20240402	170500	560198400	4605	4605	4605	4605	0
170	20240402	170400	560198400	4605	4605	4605	4605	0
171	20240402	170300	560198400	4605	4605	4605	4605	0
172	20240402	170200	560198400	4605	4605	4605	4605	0
173	20240402	170100	560198400	4605	4605	4605	4605	0
174	20240402	170000	560198400	4605	4605	4605	4605	0
175	20240402	165900	560198400	4605	4605	4605	4605	0
176	20240402	165800	560198400	4605	4605	4605	4605	0
177	20240402	165700	560198400	4605	4605	4605	4605	0
178	20240402	165600	560198400	4605	4605	4605	4605	0
179	20240402	165500	560198400	4605	4605	4605	4605	0
180	20240402	165400	560198400	4605	4605	4605	4605	0
181	20240402	165300	560198400	4605	4605	4605	4605	0
182	20240402	165200	560198400	4605	4605	4605	4605	905
183	20240402	165100	560198400	4605	4605	4605	4605	0
184	20240402	165000	560198400	4605	4605	4605	4605	0
185	20240402	164900	560198400	4605	4605	4605	4605	0
186	20240402	164800	560198400	4605	4605	4605	4605	0
187	20240402	164700	560198400	4605	4605	4605	4605	0
188	20240402	164600	560198400	4605	4605	4605	4605	0
189	20240402	164500	560198400	4605	4605	4605	4605	0
190	20240402	164400	560198400	4605	4605	4605	4605	0
191	20240402	164300	560198400	4605	4605	4605	4605	0
192	20240402	164200	560198400	4605	4605	4605	4605	0
193	20240402	164100	560198400	4605	4605	4605	4605	0
194	20240402	164000	560198400	4605	4605	4605	4605	0
195	20240402	163900	560198400	4605	4605	4605	4605	0
196	20240402	163800	560198400	4605	4605	4605	4605	0
197	20240402	163700	560198400	4605	4605	4605	4605	0
198	20240402	163600	560198400	4605	4605	4605	4605	0
199	20240402	163500	560198400	4605	4605	4605	4605	0
200	20240402	163400	560198400	4605	4605	4605	4605	0
201	20240402	163300	560198400	4605	4605	4605	4605	0
202	20240402	163200	560198400	4605	4605	4605	4605	0
203	20240402	163100	560198400	4605	4605	4605	4605	0
204	20240402	163000	560198400	4605	4605	4605	4605	0
205	20240402	162900	560198400	4605	4605	4605	4605	0
206	20240402	162800	560198400	4605	4605	4605	4605	0
207	20240402	162700	560198400	4605	4605	4605	4605	0
208	20240402	162600	560198400	4605	4605	4605	4605	0
209	20240402	162500	560198400	4605	4605	4605	4605	0
210	20240402	162400	560198400	4605	4605	4605	4605	0
211	20240402	162300	560198400	4605	4605	4605	4605	0
212	20240402	162200	560198400	4605	4605	4605	4605	905
213	20240402	162100	560198400	4605	4605	4605	4605	0
214	20240402	162000	560198400	4605	4605	4605	4605	0
215	20240402	161900	560198400	4605	4605	4605	4605	0
216	20240402	161800	560198400	4605	4605	4605	4605	0
217	20240402	161700	560198400	4605	4605	4605	4605	0
218	20240402	161600	560198400	4605	4605	4605	4605	0
219	20240402	161500	560198400	4605	4605	4605	4605	0
220	20240402	161400	560198400	4605	4605	4605	4605	0
221	20240402	161300	560198400	4605	4605	4605	4605	0
222	20240402	161200	560198400	4605	4605	4605	4605	0
223	20240402	161100	560198400	4605	4605	4605	4605	0
224	20240402	161000	560198400	4605	4605	4605	4605	0
225	20240402	160900	560198400	4605	4605	4605	4605	0
226	20240402	160800	560198400	4605	4605	4605	4605	0
227	20240402	160700	560198400	4605	4605	4605	4605	0
228	20240402	160600	560198400	4605	4605	4605	4605	0
229	20240402	160500	560198400	4605	4605	4605	4605	0
230	20240402	160400	560198400	4605	4605	4605	4605	0
231	20240402	160300	560198400	4605	4605	4605	4605	0
232	20240402	160200	560198400	4605	4605	4605	4605	0
233	20240402	160100	560198400	4605	4605	4605	4605	0
234	20240402	160000	560198400	4605	4605	4605	4605	0
235	20240402	155900	560198400	4605	4605	4605	4605	0
236	20240402	155800	560198400	4605	4605	4605	4605	0
237	20240402	155700	560198400	4605	4605	4605	4605	0
238	20240402	155600	560198400	4605	4605	4605	4605	0
239	20240402	155500	560198400	4605	4605	4605	4605	0
240	20240402	155400	560198400	4605	4605	4605	4605	0
241	20240402	155300	560198400	4605	4605	4605	4605	0
242	20240402	155200	560198400	4605	4605	4605	4605	905
243	20240402	155100	560198400	4605	4605	4605	4605	0
244	20240402	155000	560198400	4605	4605	4605	4605	0
245	20240402	154900	560198400	4605	4605	4605	4605	0
246	20240402	154800	560198400	4605	4605	4605	4605	0
247	20240402	154700	560198400	4605	4605	4605	4605	0
248	20240402	154600	560198400	4605	4605	4605	4605	0
249	20240402	154500	560198400	4605	4605	4605	4605	0
250	20240402	154400	560198400	4605	4605	4605	4605	0
251	20240402	154300	560198400	4605	4605	4605	4605	0
252	20240402	154200	560198400	4605	4605	4605	4605	0
253	20240402	154100	560198400	4605	4605	4605	4605	0
254	20240402	154000	560198400	4605	4605	4605	4605	0
255	20240402	153900	560198400	4605	4605	4605	4605	0
256	20240402	153800	560198400	4605	4605	4605	4605	0
257	20240402	153700	560198400	4605	4605	4605	4605	0
258	20240402	153600	560198400	4605	4605	4605	4605	0
259	20240402	153500	560198400	4605	4605	4605	4605	0
260	20240402	153400	560198400	4605	4605	4605	4605	0
261	20240402	153300	560198400	4605	4605	4605	4605	0
262	20240402	153200	560198400	4605	4605	4605	4605	0
263	20240402	153100	560198400	4605	4605	4605	4605	0
264	20240402	153000	560198400	4605	4605	4605	4605	905
265	20240402	152900	556030875	4605	4605	4605	4605	0
266	20240402	152800	556030875	4605	4605	4605	4605	0
267	20240402	152700	556030875	4605	4605	4605	4605	0
268	20240402	152600	556030875	4605	4605	4605	4605	0
269	20240402	152500	556030875	4605	4605	4605	4605	0
270	20240402	152400	556030875	4605	4605	4605	4605	0
271	20240402	152300	556030875	4605	4605	4605	4605	0
272	20240402	152200	556030875	4605	4605	4605	4605	0
273	20240402	152100	556030875	4605	4605	4605	4605	0
274	20240402	152000	556030875	4605	4605	4605	4605	0
275	20240402	151900	556030875	4605	4600	4605	4600	2109
276	20240402	151800	546319705	4600	4605	4605	4600	17
277	20240402	151700	546241495	4605	4605	4605	4605	2
278	20240402	151600	546232285	4605	4600	4605	4600	66
279	20240402	151500	545928605	4590	4605	4605	4590	1810
280	20240402	151400	537611875	4600	4605	4605	4600	2136
281	20240402	151300	527781135	4605	4605	4605	4605	43
282	20240402	151200	527583120	4605	4605	4605	4605	1029
283	20240402	151100	522844575	4605	4605	4605	4605	100
284	20240402	151000	522384075	4605	4595	4605	4595	12
285	20240402	150900	522328925	4605	4600	4605	4600	101
286	20240402	150800	521864275	4600	4600	4600	4600	9
287	20240402	150700	521822875	4595	4595	4595	4595	0
288	20240402	150600	521822875	4595	4595	4595	4595	100
289	20240402	150500	521363375	4595	4595	4595	4595	0
290	20240402	150400	521363375	4595	4595	4595	4595	62
291	20240402	150300	521078485	4595	4595	4595	4595	0
292	20240402	150200	521078485	4595	4595	4595	4595	0
293	20240402	150100	521078485	4595	4595	4595	4595	0
294	20240402	150000	521078485	4595	4595	4595	4595	0
295	20240402	145900	521078485	4595	4595	4595	4595	0
296	20240402	145800	521078485	4595	4595	4595	4595	0
297	20240402	145700	521078485	4595	4600	4600	4595	452
298	20240402	145600	519001535	4595	4595	4595	4595	193
299	20240402	145500	518114700	4595	4600	4600	4595	1152
300	20240402	145400	512821255	4605	4605	4605	4605	0
301	20240402	145300	512821255	4605	4605	4605	4605	0
302	20240402	145200	512821255	4605	4600	4605	4595	422
303	20240402	145100	510881505	4605	4605	4605	4605	1
304	20240402	145000	510876900	4605	4605	4605	4605	0
305	20240402	144900	510876900	4605	4605	4605	4605	337
306	20240402	144800	509325015	4595	4595	4595	4595	0
307	20240402	144700	509325015	4595	4605	4605	4595	550
308	20240402	144600	506797265	4605	4605	4605	4605	10
309	20240402	144500	506751215	4605	4605	4605	4605	0
310	20240402	144400	506751215	4605	4605	4605	4605	350
311	20240402	144300	505139465	4605	4605	4605	4605	0
312	20240402	144200	505139465	4605	4605	4605	4605	0
313	20240402	144100	505139465	4605	4605	4605	4605	80
314	20240402	144000	504771065	4605	4605	4605	4605	9
315	20240402	143900	504729620	4605	4605	4605	4605	0
316	20240402	143800	504729620	4605	4600	4605	4600	2611
317	20240402	143700	492714080	4595	4595	4595	4595	0
318	20240402	143600	492714080	4595	4595	4595	4595	0
319	20240402	143500	492714080	4595	4595	4595	4595	21
320	20240402	143400	492617585	4595	4590	4595	4585	1134
321	20240402	143300	487415895	4595	4595	4595	4595	20
322	20240402	143200	487323995	4595	4595	4595	4595	450
323	20240402	143100	485256245	4590	4590	4590	4590	150
324	20240402	143000	484567745	4590	4590	4590	4590	1124
325	20240402	142900	479408585	4590	4590	4590	4590	0
326	20240402	142800	479408585	4590	4590	4590	4590	100
327	20240402	142700	478949585	4590	4590	4590	4590	2
328	20240402	142600	478940405	4585	4585	4585	4585	0
329	20240402	142500	478940405	4585	4585	4590	4585	218
330	20240402	142400	477940785	4585	4590	4590	4585	70
331	20240402	142300	477619785	4585	4585	4585	4585	0
332	20240402	142200	477619785	4585	4585	4585	4585	0
333	20240402	142100	477619785	4585	4600	4600	4585	220
334	20240402	142000	476609495	4600	4590	4600	4590	640
335	20240402	141900	473671885	4600	4600	4600	4600	200
336	20240402	141800	472751885	4590	4590	4590	4590	600
337	20240402	141700	469997885	4590	4595	4595	4590	30
338	20240402	141600	469860175	4590	4595	4595	4590	100
339	20240402	141500	469401160	4595	4595	4595	4595	0
340	20240402	141400	469401160	4595	4595	4595	4595	0
341	20240402	141300	469401160	4595	4595	4595	4595	3
342	20240402	141200	469387375	4595	4600	4600	4595	219
343	20240402	141100	468380070	4595	4595	4595	4595	0
344	20240402	141000	468380070	4595	4595	4595	4595	43
345	20240402	140900	468182485	4595	4595	4595	4595	0
346	20240402	140800	468182485	4595	4595	4595	4595	3
347	20240402	140700	468168700	4600	4600	4600	4600	108
348	20240402	140600	467671900	4600	4595	4600	4595	19
349	20240402	140500	467584590	4595	4595	4595	4595	0
350	20240402	140400	467584590	4595	4595	4595	4595	2
351	20240402	140300	467575400	4595	4595	4595	4595	18
352	20240402	140200	467492690	4595	4595	4595	4595	0
353	20240402	140100	467492690	4595	4595	4595	4595	0
354	20240402	140000	467492690	4595	4595	4595	4595	0
355	20240402	135900	467492690	4595	4595	4595	4595	51
356	20240402	135800	467258345	4595	4595	4595	4595	102
357	20240402	135700	466789655	4595	4595	4595	4595	0
358	20240402	135600	466789655	4595	4595	4595	4595	4
359	20240402	135500	466771275	4595	4590	4595	4590	2
360	20240402	135400	466762090	4590	4590	4590	4590	0
361	20240402	135300	466762090	4590	4590	4590	4590	0
362	20240402	135200	466762090	4590	4590	4590	4590	0
363	20240402	135100	466762090	4590	4590	4590	4590	4
364	20240402	135000	466743730	4590	4590	4590	4590	39
365	20240402	134900	466564720	4590	4590	4590	4590	410
366	20240402	134800	464682820	4585	4585	4585	4585	0
367	20240402	134700	464682820	4585	4590	4590	4585	204
368	20240402	134600	463747460	4590	4590	4590	4590	11
369	20240402	134500	463696970	4590	4590	4590	4590	566
370	20240402	134400	461099030	4595	4595	4595	4595	2
371	20240402	134300	461089840	4595	4595	4595	4595	100
372	20240402	134200	460630340	4595	4595	4595	4595	0
373	20240402	134100	460630340	4595	4595	4595	4595	0
374	20240402	134000	460630340	4595	4595	4595	4595	40
375	20240402	133900	460446540	4595	4595	4595	4595	80
376	20240402	133800	460078940	4590	4590	4590	4590	0
377	20240402	133700	460078940	4590	4590	4590	4590	110
378	20240402	133600	459574040	4585	4595	4595	4585	2800
379	20240402	133500	446732410	4600	4600	4600	4600	1
380	20240402	133400	446727810	4600	4600	4600	4600	0
381	20240402	133300	446727810	4600	4600	4600	4600	5
382	20240402	133200	446704810	4600	4600	4600	4590	132
383	20240402	133100	446097715	4600	4600	4600	4600	0
384	20240402	133000	446097715	4600	4600	4600	4600	15
385	20240402	132900	446028715	4605	4605	4605	4605	4
386	20240402	132800	446010295	4605	4605	4605	4605	10
387	20240402	132700	445964245	4605	4605	4605	4605	2
388	20240402	132600	445955035	4605	4605	4605	4605	4
389	20240402	132500	445936615	4605	4605	4605	4605	0
390	20240402	132400	445936615	4605	4595	4605	4595	529
391	20240402	132300	443500860	4605	4605	4605	4605	0
392	20240402	132200	443500860	4605	4605	4605	4605	0
393	20240402	132100	443500860	4605	4605	4605	4605	1
394	20240402	132000	443496255	4595	4595	4595	4595	1
395	20240402	131900	443491660	4595	4595	4595	4595	0
396	20240402	131800	443491660	4595	4595	4595	4595	0
397	20240402	131700	443491660	4595	4595	4595	4595	100
398	20240402	131600	443032160	4595	4595	4595	4595	0
399	20240402	131500	443032160	4595	4595	4595	4595	0
400	20240402	131400	443032160	4595	4600	4600	4595	200
401	20240402	131300	442113075	4600	4600	4600	4600	134
402	20240402	131200	441496675	4600	4600	4600	4600	860
403	20240402	131100	437540675	4600	4600	4600	4600	1
404	20240402	131000	437536075	4600	4600	4600	4600	0
405	20240402	130900	437536075	4600	4600	4600	4600	2
406	20240402	130800	437526875	4590	4600	4600	4590	305
407	20240402	130700	436126875	4600	4600	4600	4600	2
408	20240402	130600	436117675	4590	4590	4590	4590	43
409	20240402	130500	435920305	4590	4590	4590	4590	169
410	20240402	130400	435144595	4585	4585	4585	4585	0
411	20240402	130300	435144595	4585	4585	4585	4585	0
412	20240402	130200	435144595	4585	4585	4585	4585	0
413	20240402	130100	435144595	4585	4585	4585	4585	1
414	20240402	130000	435140010	4585	4590	4590	4585	1020
415	20240402	125900	430463295	4590	4605	4605	4590	1452
416	20240402	125800	423797685	4605	4605	4605	4605	0
417	20240402	125700	423797685	4605	4605	4605	4605	20
418	20240402	125600	423705585	4605	4605	4605	4605	1
419	20240402	125500	423700980	4595	4595	4595	4595	392
420	20240402	125400	421899740	4595	4595	4595	4595	0
421	20240402	125300	421899740	4595	4600	4600	4595	3000
422	20240402	125200	408113390	4600	4600	4600	4600	60
423	20240402	125100	407837390	4605	4605	4605	4605	20
424	20240402	125000	407745290	4605	4605	4605	4605	0
425	20240402	124900	407745290	4605	4605	4605	4605	10
426	20240402	124800	407699240	4600	4600	4600	4600	91
427	20240402	124700	407280640	4600	4605	4605	4600	1149
428	20240402	124600	401991995	4605	4605	4605	4605	200
429	20240402	124500	401070995	4605	4605	4605	4605	0
430	20240402	124400	401070995	4605	4605	4605	4605	0
431	20240402	124300	401070995	4605	4605	4605	4605	15
432	20240402	124200	401001920	4600	4605	4605	4600	568
433	20240402	124100	398388620	4605	4605	4605	4605	1
434	20240402	124000	398384015	4605	4605	4605	4605	0
435	20240402	123900	398384015	4605	4605	4605	4605	0
436	20240402	123800	398384015	4605	4605	4605	4605	0
437	20240402	123700	398384015	4605	4605	4605	4605	0
438	20240402	123600	398384015	4605	4605	4605	4605	4
439	20240402	123500	398365595	4605	4600	4605	4600	101
440	20240402	123400	397900990	4600	4600	4600	4600	0
441	20240402	123300	397900990	4600	4605	4605	4600	149
442	20240402	123200	397215585	4605	4605	4605	4605	0
443	20240402	123100	397215585	4605	4605	4605	4605	0
444	20240402	123000	397215585	4605	4605	4605	4605	41
445	20240402	122900	397026780	4605	4605	4605	4605	0
446	20240402	122800	397026780	4605	4605	4605	4605	100
447	20240402	122700	396566280	4605	4605	4605	4605	0
448	20240402	122600	396566280	4605	4605	4605	4605	20
449	20240402	122500	396474180	4605	4605	4605	4605	0
450	20240402	122400	396474180	4605	4605	4605	4605	1
451	20240402	122300	396469575	4605	4605	4605	4605	0
452	20240402	122200	396469575	4605	4605	4605	4605	1
453	20240402	122100	396464970	4605	4600	4605	4600	602
454	20240402	122000	393695270	4605	4605	4605	4605	0
455	20240402	121900	393695270	4605	4605	4605	4605	235
456	20240402	121800	392613095	4605	4605	4605	4605	140
457	20240402	121700	391968395	4605	4605	4605	4605	0
458	20240402	121600	391968395	4605	4595	4605	4595	5
459	20240402	121500	391945390	4595	4595	4595	4595	0
460	20240402	121400	391945390	4595	4595	4595	4595	892
461	20240402	121300	387846650	4595	4600	4600	4595	2122
462	20240402	121200	378085475	4605	4605	4605	4605	1
463	20240402	121100	378080870	4605	4605	4605	4605	0
464	20240402	121000	378080870	4605	4605	4605	4605	11
465	20240402	120900	378030215	4605	4605	4605	4605	546
466	20240402	120800	375515885	4600	4600	4610	4600	207
467	20240402	120700	374563675	4600	4600	4600	4600	1
468	20240402	120600	374559075	4600	4605	4610	4600	2584
469	20240402	120500	362659820	4605	4610	4610	4605	248
470	20240402	120400	361517730	4610	4610	4610	4610	211
471	20240402	120300	360545020	4605	4605	4605	4605	268
472	20240402	120200	359310880	4610	4610	4610	4605	627
473	20240402	120100	356423215	4605	4615	4615	4605	1167
474	20240402	120000	351044430	4630	4630	4630	4630	0
475	20240402	115900	351044430	4630	4630	4630	4630	5
476	20240402	115800	351021280	4620	4620	4620	4620	460
477	20240402	115700	348896080	4625	4630	4630	4625	199
478	20240402	115600	347975645	4625	4625	4625	4625	0
479	20240402	115500	347975645	4625	4625	4625	4625	36
480	20240402	115400	347809145	4620	4620	4620	4620	0
481	20240402	115300	347809145	4620	4620	4620	4620	0
482	20240402	115200	347809145	4620	4620	4620	4620	0
483	20240402	115100	347809145	4620	4620	4620	4620	223
484	20240402	115000	346778885	4620	4615	4620	4615	540
485	20240402	114900	344285430	4615	4610	4615	4610	270
486	20240402	114800	343039385	4600	4605	4605	4600	2000
487	20240402	114700	333836325	4610	4615	4615	4605	1302
488	20240402	114600	327836290	4615	4615	4615	4615	11
489	20240402	114500	327785525	4615	4610	4615	4600	2682
490	20240402	114400	315438800	4610	4610	4610	4610	373
491	20240402	114300	313719270	4605	4605	4605	4605	0
492	20240402	114200	313719270	4605	4605	4605	4605	605
493	20240402	114100	310933245	4605	4630	4630	4605	9430
494	20240402	114000	267489575	4625	4630	4630	4625	35
495	20240402	113900	267327675	4640	4640	4640	4640	2
496	20240402	113800	267318395	4635	4635	4635	4635	0
497	20240402	113700	267318395	4635	4635	4635	4635	0
498	20240402	113600	267318395	4635	4635	4635	4635	5
499	20240402	113500	267295220	4645	4645	4645	4645	2
500	20240402	113400	267285930	4645	4645	4645	4645	3
501	20240402	113300	267271995	4650	4645	4650	4645	43
502	20240402	113200	267072050	4650	4650	4650	4620	934
503	20240402	113100	262729010	4650	4650	4650	4650	1
504	20240402	113000	262724360	4660	4660	4660	4660	0
505	20240402	112900	262724360	4660	4660	4660	4660	0
506	20240402	112800	262724360	4660	4660	4660	4660	0
507	20240402	112700	262724360	4660	4660	4660	4660	1
508	20240402	112600	262719700	4625	4625	4625	4625	747
509	20240402	112500	259264825	4630	4635	4635	4630	274
510	20240402	112400	257996105	4635	4635	4635	4635	1
511	20240402	112300	257991470	4630	4630	4630	4630	0
512	20240402	112200	257991470	4630	4635	4635	4630	2000
513	20240402	112100	248727385	4635	4635	4635	4635	1
514	20240402	112000	248722750	4640	4640	4640	4640	116
515	20240402	111900	248184510	4640	4640	4640	4640	0
516	20240402	111800	248184510	4640	4640	4640	4640	4
517	20240402	111700	248165950	4645	4640	4645	4640	270
518	20240402	111600	246913145	4640	4640	4640	4640	100
519	20240402	111500	246449145	4645	4640	4645	4640	137
520	20240402	111400	245813235	4645	4650	4650	4645	557
521	20240402	111300	243225955	4645	4645	4645	4645	0
522	20240402	111200	243225955	4645	4650	4650	4645	503
523	20240402	111100	240888840	4650	4650	4650	4650	0
524	20240402	111000	240888840	4650	4650	4650	4650	0
525	20240402	110900	240888840	4650	4650	4650	4650	671
526	20240402	110800	237768690	4650	4650	4650	4650	10
527	20240402	110700	237722190	4655	4655	4655	4655	1
528	20240402	110600	237717535	4650	4650	4650	4650	273
529	20240402	110500	236448085	4650	4650	4650	4650	82
530	20240402	110400	236066785	4650	4650	4650	4650	0
531	20240402	110300	236066785	4650	4645	4650	4645	343
532	20240402	110200	234473265	4655	4655	4655	4655	38
533	20240402	110100	234296375	4655	4655	4655	4650	56
534	20240402	110000	234035960	4660	4660	4660	4660	3
535	20240402	105900	234021980	4660	4660	4660	4650	439
536	20240402	105800	231978550	4650	4650	4650	4650	0
537	20240402	105700	231978550	4650	4650	4650	4650	182
538	20240402	105600	231132250	4660	4650	4660	4650	31
539	20240402	105500	230988090	4650	4650	4650	4650	189
540	20240402	105400	230109240	4650	4650	4650	4650	700
541	20240402	105300	226854240	4650	4650	4650	4650	0
542	20240402	105200	226854240	4650	4650	4650	4650	0
543	20240402	105100	226854240	4650	4650	4650	4650	3
544	20240402	105000	226840290	4650	4650	4650	4650	0
545	20240402	104900	226840290	4650	4645	4650	4645	502
546	20240402	104800	224506295	4645	4645	4645	4645	237
547	20240402	104700	223405430	4645	4640	4645	4640	287
548	20240402	104600	222072840	4640	4640	4640	4640	101
549	20240402	104500	221604200	4640	4640	4640	4640	0
550	20240402	104400	221604200	4640	4645	4645	4640	50
551	20240402	104300	221372190	4645	4645	4645	4645	3
552	20240402	104200	221358255	4645	4645	4645	4645	100
553	20240402	104100	220893755	4645	4645	4645	4645	0
554	20240402	104000	220893755	4645	4645	4645	4640	703
555	20240402	103900	217631820	4645	4645	4645	4645	0
556	20240402	103800	217631820	4645	4645	4645	4645	300
557	20240402	103700	216238320	4645	4645	4645	4645	0
558	20240402	103600	216238320	4645	4645	4645	4645	0
559	20240402	103500	216238320	4645	4640	4645	4640	800
560	20240402	103400	212523385	4630	4630	4630	4630	43
561	20240402	103300	212324295	4630	4630	4630	4630	37
562	20240402	103200	212152985	4630	4630	4630	4630	0
563	20240402	103100	212152985	4630	4630	4630	4630	204
564	20240402	103000	211208465	4630	4630	4630	4630	0
565	20240402	102900	211208465	4630	4630	4630	4630	100
566	20240402	102800	210745465	4630	4630	4630	4630	0
567	20240402	102700	210745465	4630	4630	4630	4630	0
568	20240402	102600	210745465	4630	4630	4630	4630	1
569	20240402	102500	210740835	4645	4645	4645	4645	0
570	20240402	102400	210740835	4645	4630	4645	4630	1433
571	20240402	102300	204086050	4625	4630	4630	4625	110
572	20240402	102200	203577250	4630	4630	4630	4630	5
573	20240402	102100	203554100	4630	4630	4630	4630	245
574	20240402	102000	202419750	4630	4630	4630	4630	280
575	20240402	101900	201123350	4630	4645	4645	4630	1002
576	20240402	101800	196477155	4645	4645	4645	4645	41
577	20240402	101700	196286710	4640	4645	4645	4640	291
578	20240402	101600	194935245	4645	4645	4645	4645	0
579	20240402	101500	194935245	4645	4655	4655	4645	56
580	20240402	101400	194675085	4655	4655	4655	4655	22
581	20240402	101300	194572675	4655	4655	4655	4655	0
582	20240402	101200	194572675	4655	4645	4655	4645	544
583	20240402	101100	192040785	4645	4640	4645	4640	148
584	20240402	101000	191353330	4645	4645	4645	4645	22
585	20240402	100900	191251140	4645	4655	4655	4645	61
586	20240402	100800	190967685	4655	4655	4655	4655	0
587	20240402	100700	190967685	4655	4655	4655	4655	0
588	20240402	100600	190967685	4655	4655	4655	4655	15
589	20240402	100500	190897860	4655	4645	4655	4645	189
590	20240402	100400	190019945	4655	4655	4655	4655	6
591	20240402	100300	189992015	4650	4655	4655	4650	2048
592	20240402	100200	180468710	4655	4655	4655	4655	40
593	20240402	100100	180282510	4655	4655	4655	4655	25
594	20240402	100000	180166135	4655	4660	4660	4655	102
595	20240402	095900	179691320	4665	4665	4665	4665	1
596	20240402	095800	179686655	4665	4665	4665	4665	38
597	20240402	095700	179509385	4655	4650	4655	4650	1430
598	20240402	095600	172855520	4650	4645	4650	4645	327
599	20240402	095500	171334975	4650	4650	4650	4650	0
600	20240402	095400	171334975	4650	4645	4650	4635	484
601	20240402	095300	169086890	4640	4635	4640	4635	153
602	20240402	095200	168377025	4640	4640	4640	4640	1
603	20240402	095100	168372385	4640	4650	4660	4600	6265
604	20240402	095000	139446195	4665	4665	4665	4665	12
605	20240402	094900	139390215	4640	4645	4645	4640	237
606	20240402	094800	138290480	4645	4645	4645	4645	218
607	20240402	094700	137277870	4645	4645	4645	4645	200
608	20240402	094600	136348870	4645	4645	4645	4645	113
609	20240402	094500	135823985	4645	4645	4645	4645	420
610	20240402	094400	133873085	4645	4645	4645	4645	31
611	20240402	094300	133729090	4645	4650	4650	4645	439
612	20240402	094200	131689930	4645	4645	4645	4645	0
613	20240402	094100	131689930	4645	4645	4645	4645	7
614	20240402	094000	131657415	4645	4670	4670	4645	6000
615	20240402	093900	103739535	4670	4705	4705	4665	156
616	20240402	093800	103010770	4740	4735	4750	4735	1456
617	20240402	093700	96108835	4735	4735	4735	4735	0
618	20240402	093600	96108835	4735	4685	4735	4650	10034
619	20240402	093500	49356555	4680	4685	4685	4680	166
620	20240402	093400	48579655	4685	4685	4685	4685	10
621	20240402	093300	48532805	4685	4685	4685	4685	72
622	20240402	093200	48195485	4690	4690	4690	4690	0
623	20240402	093100	48195485	4690	4690	4690	4690	0
624	20240402	093000	48195485	4690	4700	4700	4690	504
625	20240402	092900	45829635	4705	4735	4740	4705	145
626	20240402	092800	45147020	4735	4695	4735	4695	37
627	20240402	092700	44973265	4690	4690	4690	4690	0
628	20240402	092600	44973265	4690	4690	4690	4690	23
629	20240402	092500	44865395	4690	4690	4690	4690	0
630	20240402	092400	44865395	4690	4665	4690	4665	8
631	20240402	092300	44828050	4665	4665	4665	4665	5
632	20240402	092200	44804725	4665	4665	4665	4665	16
633	20240402	092100	44730085	4665	4675	4675	4665	254
634	20240402	092000	43544315	4670	4670	4670	4670	0
635	20240402	091900	43544315	4670	4690	4690	4670	101
636	20240402	091800	43072625	4670	4690	4690	4670	122
637	20240402	091700	42502365	4695	4695	4695	4695	0
638	20240402	091600	42502365	4695	4695	4695	4695	1
639	20240402	091500	42497670	4675	4675	4675	4675	142
640	20240402	091400	41833820	4675	4675	4675	4675	0
641	20240402	091300	41833820	4675	4680	4680	4675	790
642	20240402	091200	38138675	4680	4680	4680	4680	50
643	20240402	091100	37904675	4680	4680	4680	4680	0
644	20240402	091000	37904675	4680	4680	4695	4680	388
645	20240402	090900	36088570	4675	4675	4680	4675	4
646	20240402	090800	36069865	4680	4705	4705	4680	1113
647	20240402	090700	30855880	4730	4700	4730	4700	5
648	20240402	090600	30832290	4700	4740	4740	4700	500
649	20240402	090500	28477670	4740	4740	4740	4740	2
650	20240402	090400	28468190	4740	4740	4740	4740	22
651	20240402	090300	28363910	4745	4710	4745	4710	186
652	20240402	090200	27487815	4710	4710	4710	4710	93
653	20240402	090100	27049785	4750	4760	4760	4680	1310
654	20240402	090000	20850715	4770	4810	4810	4770	4340