KissMeData/127120/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195800	517634305	2920	2920	2920	2920	1112
3	20240405	195700	517634305	2920	2920	2920	2920	0
4	20240405	195600	517634305	2920	2920	2920	2920	0
5	20240405	195500	517634305	2920	2920	2920	2920	0
6	20240405	195400	517634305	2920	2920	2920	2920	0
7	20240405	195300	517634305	2920	2920	2920	2920	0
8	20240405	195200	517634305	2920	2920	2920	2920	0
9	20240405	195100	517634305	2920	2920	2920	2920	0
10	20240405	195000	517634305	2920	2920	2920	2920	0
11	20240405	194900	517634305	2920	2920	2920	2920	0
12	20240405	194800	517634305	2920	2920	2920	2920	0
13	20240405	194700	517634305	2920	2920	2920	2920	0
14	20240405	194600	517634305	2920	2920	2920	2920	0
15	20240405	194500	517634305	2920	2920	2920	2920	0
16	20240405	194400	517634305	2920	2920	2920	2920	0
17	20240405	194300	517634305	2920	2920	2920	2920	0
18	20240405	194200	517634305	2920	2920	2920	2920	0
19	20240405	194100	517634305	2920	2920	2920	2920	0
20	20240405	194000	517634305	2920	2920	2920	2920	0
21	20240405	193900	517634305	2920	2920	2920	2920	0
22	20240405	193800	517634305	2920	2920	2920	2920	0
23	20240405	193700	517634305	2920	2920	2920	2920	0
24	20240405	193600	517634305	2920	2920	2920	2920	0
25	20240405	193500	517634305	2920	2920	2920	2920	0
26	20240405	193400	517634305	2920	2920	2920	2920	0
27	20240405	193300	517634305	2920	2920	2920	2920	0
28	20240405	193200	517634305	2920	2920	2920	2920	0
29	20240405	193100	517634305	2920	2920	2920	2920	0
30	20240405	193000	517634305	2920	2920	2920	2920	0
31	20240405	192900	517634305	2920	2920	2920	2920	0
32	20240405	192800	517634305	2920	2920	2920	2920	1112
33	20240405	192700	517634305	2920	2920	2920	2920	0
34	20240405	192600	517634305	2920	2920	2920	2920	0
35	20240405	192500	517634305	2920	2920	2920	2920	0
36	20240405	192400	517634305	2920	2920	2920	2920	0
37	20240405	192300	517634305	2920	2920	2920	2920	0
38	20240405	192200	517634305	2920	2920	2920	2920	0
39	20240405	192100	517634305	2920	2920	2920	2920	0
40	20240405	192000	517634305	2920	2920	2920	2920	0
41	20240405	191900	517634305	2920	2920	2920	2920	0
42	20240405	191800	517634305	2920	2920	2920	2920	0
43	20240405	191700	517634305	2920	2920	2920	2920	0
44	20240405	191600	517634305	2920	2920	2920	2920	0
45	20240405	191500	517634305	2920	2920	2920	2920	0
46	20240405	191400	517634305	2920	2920	2920	2920	0
47	20240405	191300	517634305	2920	2920	2920	2920	0
48	20240405	191200	517634305	2920	2920	2920	2920	0
49	20240405	191100	517634305	2920	2920	2920	2920	0
50	20240405	191000	517634305	2920	2920	2920	2920	0
51	20240405	190900	517634305	2920	2920	2920	2920	0
52	20240405	190800	517634305	2920	2920	2920	2920	0
53	20240405	190700	517634305	2920	2920	2920	2920	0
54	20240405	190600	517634305	2920	2920	2920	2920	0
55	20240405	190500	517634305	2920	2920	2920	2920	0
56	20240405	190400	517634305	2920	2920	2920	2920	0
57	20240405	190300	517634305	2920	2920	2920	2920	0
58	20240405	190200	517634305	2920	2920	2920	2920	0
59	20240405	190100	517634305	2920	2920	2920	2920	0
60	20240405	190000	517634305	2920	2920	2920	2920	0
61	20240405	185900	517634305	2920	2920	2920	2920	0
62	20240405	185800	517634305	2920	2920	2920	2920	1112
63	20240405	185700	517634305	2920	2920	2920	2920	0
64	20240405	185600	517634305	2920	2920	2920	2920	0
65	20240405	185500	517634305	2920	2920	2920	2920	0
66	20240405	185400	517634305	2920	2920	2920	2920	0
67	20240405	185300	517634305	2920	2920	2920	2920	0
68	20240405	185200	517634305	2920	2920	2920	2920	0
69	20240405	185100	517634305	2920	2920	2920	2920	0
70	20240405	185000	517634305	2920	2920	2920	2920	0
71	20240405	184900	517634305	2920	2920	2920	2920	0
72	20240405	184800	517634305	2920	2920	2920	2920	0
73	20240405	184700	517634305	2920	2920	2920	2920	0
74	20240405	184600	517634305	2920	2920	2920	2920	0
75	20240405	184500	517634305	2920	2920	2920	2920	0
76	20240405	184400	517634305	2920	2920	2920	2920	0
77	20240405	184300	517634305	2920	2920	2920	2920	0
78	20240405	184200	517634305	2920	2920	2920	2920	0
79	20240405	184100	517634305	2920	2920	2920	2920	0
80	20240405	184000	517634305	2920	2920	2920	2920	0
81	20240405	183900	517634305	2920	2920	2920	2920	0
82	20240405	183800	517634305	2920	2920	2920	2920	0
83	20240405	183700	517634305	2920	2920	2920	2920	0
84	20240405	183600	517634305	2920	2920	2920	2920	0
85	20240405	183500	517634305	2920	2920	2920	2920	0
86	20240405	183400	517634305	2920	2920	2920	2920	0
87	20240405	183300	517634305	2920	2920	2920	2920	0
88	20240405	183200	517634305	2920	2920	2920	2920	0
89	20240405	183100	517634305	2920	2920	2920	2920	0
90	20240405	183000	517634305	2920	2920	2920	2920	0
91	20240405	182900	517634305	2920	2920	2920	2920	0
92	20240405	182800	517634305	2920	2920	2920	2920	1112
93	20240405	182700	517634305	2920	2920	2920	2920	0
94	20240405	182600	517634305	2920	2920	2920	2920	0
95	20240405	182500	517634305	2920	2920	2920	2920	0
96	20240405	182400	517634305	2920	2920	2920	2920	0
97	20240405	182300	517634305	2920	2920	2920	2920	0
98	20240405	182200	517634305	2920	2920	2920	2920	0
99	20240405	182100	517634305	2920	2920	2920	2920	0
100	20240405	182000	517634305	2920	2920	2920	2920	0
101	20240405	181900	517634305	2920	2920	2920	2920	0
102	20240405	181800	517634305	2920	2920	2920	2920	0
103	20240405	181700	517634305	2920	2920	2920	2920	0
104	20240405	181600	517634305	2920	2920	2920	2920	0
105	20240405	181500	517634305	2920	2920	2920	2920	0
106	20240405	181400	517634305	2920	2920	2920	2920	0
107	20240405	181300	517634305	2920	2920	2920	2920	0
108	20240405	181200	517634305	2920	2920	2920	2920	0
109	20240405	181100	517634305	2920	2920	2920	2920	0
110	20240405	181000	517634305	2920	2920	2920	2920	0
111	20240405	180900	517634305	2920	2920	2920	2920	0
112	20240405	180800	517634305	2920	2920	2920	2920	0
113	20240405	180700	517634305	2920	2920	2920	2920	0
114	20240405	180600	517634305	2920	2920	2920	2920	0
115	20240405	180500	517634305	2920	2920	2920	2920	0
116	20240405	180400	517634305	2920	2920	2920	2920	0
117	20240405	180300	517634305	2920	2920	2920	2920	0
118	20240405	180200	517634305	2920	2920	2920	2920	0
119	20240405	180100	517634305	2920	2920	2920	2920	0
120	20240405	180000	517634305	2920	2920	2920	2920	0
121	20240405	175900	517634305	2920	2920	2920	2920	0
122	20240405	175800	517634305	2920	2920	2920	2920	1112
123	20240405	175700	517634305	2920	2920	2920	2920	0
124	20240405	175600	517634305	2920	2920	2920	2920	0
125	20240405	175500	517634305	2920	2920	2920	2920	0
126	20240405	175400	517634305	2920	2920	2920	2920	0
127	20240405	175300	517634305	2920	2920	2920	2920	0
128	20240405	175200	517634305	2920	2920	2920	2920	0
129	20240405	175100	517634305	2920	2920	2920	2920	0
130	20240405	175000	517634305	2920	2920	2920	2920	0
131	20240405	174900	517634305	2920	2920	2920	2920	0
132	20240405	174800	517634305	2920	2920	2920	2920	0
133	20240405	174700	517634305	2920	2920	2920	2920	0
134	20240405	174600	517634305	2920	2920	2920	2920	0
135	20240405	174500	517634305	2920	2920	2920	2920	0
136	20240405	174400	517634305	2920	2920	2920	2920	0
137	20240405	174300	517634305	2920	2920	2920	2920	0
138	20240405	174200	517634305	2920	2920	2920	2920	0
139	20240405	174100	517634305	2920	2920	2920	2920	0
140	20240405	174000	517634305	2920	2920	2920	2920	0
141	20240405	173900	517634305	2920	2920	2920	2920	0
142	20240405	173800	517634305	2920	2920	2920	2920	0
143	20240405	173700	517634305	2920	2920	2920	2920	0
144	20240405	173600	517634305	2920	2920	2920	2920	0
145	20240405	173500	517634305	2920	2920	2920	2920	0
146	20240405	173400	517634305	2920	2920	2920	2920	0
147	20240405	173300	517634305	2920	2920	2920	2920	0
148	20240405	173200	517634305	2920	2920	2920	2920	0
149	20240405	173100	517634305	2920	2920	2920	2920	0
150	20240405	173000	517634305	2920	2920	2920	2920	0
151	20240405	172900	517634305	2920	2920	2920	2920	0
152	20240405	172800	517634305	2920	2920	2920	2920	1112
153	20240405	172700	517634305	2920	2920	2920	2920	0
154	20240405	172600	517634305	2920	2920	2920	2920	0
155	20240405	172500	517634305	2920	2920	2920	2920	0
156	20240405	172400	517634305	2920	2920	2920	2920	0
157	20240405	172300	517634305	2920	2920	2920	2920	0
158	20240405	172200	517634305	2920	2920	2920	2920	0
159	20240405	172100	517634305	2920	2920	2920	2920	0
160	20240405	172000	517634305	2920	2920	2920	2920	0
161	20240405	171900	517634305	2920	2920	2920	2920	0
162	20240405	171800	517634305	2920	2920	2920	2920	0
163	20240405	171700	517634305	2920	2920	2920	2920	0
164	20240405	171600	517634305	2920	2920	2920	2920	0
165	20240405	171500	517634305	2920	2920	2920	2920	0
166	20240405	171400	517634305	2920	2920	2920	2920	0
167	20240405	171300	517634305	2920	2920	2920	2920	0
168	20240405	171200	517634305	2920	2920	2920	2920	0
169	20240405	171100	517634305	2920	2920	2920	2920	0
170	20240405	171000	517634305	2920	2920	2920	2920	0
171	20240405	170900	517634305	2920	2920	2920	2920	0
172	20240405	170800	517634305	2920	2920	2920	2920	0
173	20240405	170700	517634305	2920	2920	2920	2920	0
174	20240405	170600	517634305	2920	2920	2920	2920	0
175	20240405	170500	517634305	2920	2920	2920	2920	0
176	20240405	170400	517634305	2920	2920	2920	2920	0
177	20240405	170300	517634305	2920	2920	2920	2920	0
178	20240405	170200	517634305	2920	2920	2920	2920	0
179	20240405	170100	517634305	2920	2920	2920	2920	0
180	20240405	170000	517634305	2920	2920	2920	2920	0
181	20240405	165900	517634305	2920	2920	2920	2920	0
182	20240405	165800	517634305	2920	2920	2920	2920	1112
183	20240405	165700	517634305	2920	2920	2920	2920	0
184	20240405	165600	517634305	2920	2920	2920	2920	0
185	20240405	165500	517634305	2920	2920	2920	2920	0
186	20240405	165400	517634305	2920	2920	2920	2920	0
187	20240405	165300	517634305	2920	2920	2920	2920	0
188	20240405	165200	517634305	2920	2920	2920	2920	0
189	20240405	165100	517634305	2920	2920	2920	2920	0
190	20240405	165000	517634305	2920	2920	2920	2920	0
191	20240405	164900	517634305	2920	2920	2920	2920	0
192	20240405	164800	517634305	2920	2920	2920	2920	0
193	20240405	164700	517634305	2920	2920	2920	2920	0
194	20240405	164600	517634305	2920	2920	2920	2920	0
195	20240405	164500	517634305	2920	2920	2920	2920	0
196	20240405	164400	517634305	2920	2920	2920	2920	0
197	20240405	164300	517634305	2920	2920	2920	2920	0
198	20240405	164200	517634305	2920	2920	2920	2920	0
199	20240405	164100	517634305	2920	2920	2920	2920	0
200	20240405	164000	517634305	2920	2920	2920	2920	0
201	20240405	163900	517634305	2920	2920	2920	2920	0
202	20240405	163800	517634305	2920	2920	2920	2920	0
203	20240405	163700	517634305	2920	2920	2920	2920	0
204	20240405	163600	517634305	2920	2920	2920	2920	0
205	20240405	163500	517634305	2920	2920	2920	2920	0
206	20240405	163400	517634305	2920	2920	2920	2920	0
207	20240405	163300	517634305	2920	2920	2920	2920	0
208	20240405	163200	517634305	2920	2920	2920	2920	0
209	20240405	163100	517634305	2920	2920	2920	2920	0
210	20240405	163000	517634305	2920	2920	2920	2920	0
211	20240405	162900	517634305	2920	2920	2920	2920	0
212	20240405	162800	517634305	2920	2920	2920	2920	1112
213	20240405	162700	517634305	2920	2920	2920	2920	0
214	20240405	162600	517634305	2920	2920	2920	2920	0
215	20240405	162500	517634305	2920	2920	2920	2920	0
216	20240405	162400	517634305	2920	2920	2920	2920	0
217	20240405	162300	517634305	2920	2920	2920	2920	0
218	20240405	162200	517634305	2920	2920	2920	2920	0
219	20240405	162100	517634305	2920	2920	2920	2920	0
220	20240405	162000	517634305	2920	2920	2920	2920	0
221	20240405	161900	517634305	2920	2920	2920	2920	0
222	20240405	161800	517634305	2920	2920	2920	2920	0
223	20240405	161700	517634305	2920	2920	2920	2920	0
224	20240405	161600	517634305	2920	2920	2920	2920	0
225	20240405	161500	517634305	2920	2920	2920	2920	0
226	20240405	161400	517634305	2920	2920	2920	2920	0
227	20240405	161300	517634305	2920	2920	2920	2920	0
228	20240405	161200	517634305	2920	2920	2920	2920	0
229	20240405	161100	517634305	2920	2920	2920	2920	0
230	20240405	161000	517634305	2920	2920	2920	2920	0
231	20240405	160900	517634305	2920	2920	2920	2920	0
232	20240405	160800	517634305	2920	2920	2920	2920	0
233	20240405	160700	517634305	2920	2920	2920	2920	0
234	20240405	160600	517634305	2920	2920	2920	2920	0
235	20240405	160500	517634305	2920	2920	2920	2920	0
236	20240405	160400	517634305	2920	2920	2920	2920	0
237	20240405	160300	517634305	2920	2920	2920	2920	0
238	20240405	160200	517634305	2920	2920	2920	2920	0
239	20240405	160100	517634305	2920	2920	2920	2920	0
240	20240405	160000	517634305	2920	2920	2920	2920	0
241	20240405	155900	517634305	2920	2920	2920	2920	0
242	20240405	155800	517634305	2920	2920	2920	2920	1112
243	20240405	155700	517634305	2920	2920	2920	2920	0
244	20240405	155600	517634305	2920	2920	2920	2920	0
245	20240405	155500	517634305	2920	2920	2920	2920	0
246	20240405	155400	517634305	2920	2920	2920	2920	0
247	20240405	155300	517634305	2920	2920	2920	2920	0
248	20240405	155200	517634305	2920	2920	2920	2920	0
249	20240405	155100	517634305	2920	2920	2920	2920	0
250	20240405	155000	517634305	2920	2920	2920	2920	0
251	20240405	154900	517634305	2920	2920	2920	2920	0
252	20240405	154800	517634305	2920	2920	2920	2920	0
253	20240405	154700	517634305	2920	2920	2920	2920	0
254	20240405	154600	517634305	2920	2920	2920	2920	0
255	20240405	154500	517634305	2920	2920	2920	2920	0
256	20240405	154400	517634305	2920	2920	2920	2920	0
257	20240405	154300	517634305	2920	2920	2920	2920	0
258	20240405	154200	517634305	2920	2920	2920	2920	0
259	20240405	154100	517634305	2920	2920	2920	2920	0
260	20240405	154000	517634305	2920	2920	2920	2920	0
261	20240405	153900	517634305	2920	2920	2920	2920	0
262	20240405	153800	517634305	2920	2920	2920	2920	0
263	20240405	153700	517634305	2920	2920	2920	2920	0
264	20240405	153600	517634305	2920	2920	2920	2920	0
265	20240405	153500	517634305	2920	2920	2920	2920	0
266	20240405	153400	517634305	2920	2920	2920	2920	0
267	20240405	153300	517634305	2920	2920	2920	2920	0
268	20240405	153200	517634305	2920	2920	2920	2920	0
269	20240405	153100	517634305	2920	2920	2920	2920	0
270	20240405	153000	517634305	2920	2920	2920	2920	1112
271	20240405	152900	514387265	2915	2915	2915	2915	0
272	20240405	152800	514387265	2915	2915	2915	2915	0
273	20240405	152700	514387265	2915	2915	2915	2915	0
274	20240405	152600	514387265	2915	2915	2915	2915	0
275	20240405	152500	514387265	2915	2915	2915	2915	0
276	20240405	152400	514387265	2915	2915	2915	2915	0
277	20240405	152300	514387265	2915	2915	2915	2915	0
278	20240405	152200	514387265	2915	2915	2915	2915	0
279	20240405	152100	514387265	2915	2915	2915	2915	0
280	20240405	152000	514387265	2915	2915	2915	2915	0
281	20240405	151900	514387265	2915	2915	2915	2915	5
282	20240405	151800	514372690	2925	2925	2925	2925	0
283	20240405	151700	514372690	2925	2915	2925	2915	2640
284	20240405	151600	506669460	2915	2915	2915	2915	1
285	20240405	151500	506666545	2920	2920	2920	2920	0
286	20240405	151400	506666545	2920	2920	2920	2920	0
287	20240405	151300	506666545	2920	2920	2920	2920	0
288	20240405	151200	506666545	2920	2920	2920	2920	0
289	20240405	151100	506666545	2920	2920	2920	2920	1
290	20240405	151000	506663625	2920	2920	2920	2920	0
291	20240405	150900	506663625	2920	2920	2920	2920	0
292	20240405	150800	506663625	2920	2920	2920	2920	0
293	20240405	150700	506663625	2920	2920	2920	2920	0
294	20240405	150600	506663625	2920	2920	2920	2920	0
295	20240405	150500	506663625	2920	2920	2920	2920	0
296	20240405	150400	506663625	2920	2920	2920	2920	0
297	20240405	150300	506663625	2920	2920	2920	2920	0
298	20240405	150200	506663625	2920	2920	2920	2920	0
299	20240405	150100	506663625	2920	2920	2920	2920	0
300	20240405	150000	506663625	2920	2920	2920	2920	0
301	20240405	145900	506663625	2920	2920	2920	2920	0
302	20240405	145800	506663625	2920	2920	2920	2920	0
303	20240405	145700	506663625	2920	2920	2920	2920	0
304	20240405	145600	506663625	2920	2920	2920	2920	0
305	20240405	145500	506663625	2920	2920	2920	2920	0
306	20240405	145400	506663625	2920	2920	2920	2920	2
307	20240405	145300	506657785	2935	2935	2935	2935	0
308	20240405	145200	506657785	2935	2935	2935	2935	0
309	20240405	145100	506657785	2935	2935	2935	2935	0
310	20240405	145000	506657785	2935	2935	2935	2935	0
311	20240405	144900	506657785	2935	2915	2935	2915	2910
312	20240405	144800	498151145	2920	2915	2920	2915	3100
313	20240405	144700	489114120	2915	2895	2915	2895	10550
314	20240405	144600	458502140	2895	2895	2895	2895	0
315	20240405	144500	458502140	2895	2895	2895	2895	0
316	20240405	144400	458502140	2895	2895	2895	2895	1
317	20240405	144300	458499245	2895	2895	2895	2895	0
318	20240405	144200	458499245	2895	2895	2895	2895	0
319	20240405	144100	458499245	2895	2895	2895	2895	0
320	20240405	144000	458499245	2895	2895	2895	2895	0
321	20240405	143900	458499245	2895	2895	2895	2895	0
322	20240405	143800	458499245	2895	2895	2895	2895	0
323	20240405	143700	458499245	2895	2895	2895	2895	0
324	20240405	143600	458499245	2895	2895	2895	2895	0
325	20240405	143500	458499245	2895	2895	2895	2895	0
326	20240405	143400	458499245	2895	2895	2895	2895	0
327	20240405	143300	458499245	2895	2895	2895	2895	2
328	20240405	143200	458493455	2895	2895	2895	2895	0
329	20240405	143100	458493455	2895	2895	2895	2895	0
330	20240405	143000	458493455	2895	2895	2895	2895	0
331	20240405	142900	458493455	2895	2895	2895	2895	0
332	20240405	142800	458493455	2895	2895	2895	2895	0
333	20240405	142700	458493455	2895	2895	2895	2895	0
334	20240405	142600	458493455	2895	2895	2895	2895	0
335	20240405	142500	458493455	2895	2895	2895	2895	0
336	20240405	142400	458493455	2895	2895	2895	2895	0
337	20240405	142300	458493455	2895	2895	2895	2895	10
338	20240405	142200	458464505	2895	2895	2895	2895	1
339	20240405	142100	458461610	2900	2900	2900	2900	17
340	20240405	142000	458412310	2900	2900	2900	2900	0
341	20240405	141900	458412310	2900	2885	2900	2885	145
342	20240405	141800	457992530	2885	2885	2885	2885	1
343	20240405	141700	457989645	2885	2885	2885	2885	0
344	20240405	141600	457989645	2885	2885	2885	2885	0
345	20240405	141500	457989645	2885	2880	2885	2880	17
346	20240405	141400	457940680	2885	2885	2885	2885	0
347	20240405	141300	457940680	2885	2885	2885	2885	0
348	20240405	141200	457940680	2885	2885	2885	2885	0
349	20240405	141100	457940680	2885	2850	2885	2850	71
350	20240405	141000	457736225	2850	2850	2850	2850	1
351	20240405	140900	457733375	2885	2855	2885	2855	2
352	20240405	140800	457727635	2890	2875	2895	2875	2210
353	20240405	140700	451351395	2855	2865	2890	2855	1643
354	20240405	140600	446658815	2895	2895	2895	2895	0
355	20240405	140500	446658815	2895	2895	2895	2895	40
356	20240405	140400	446543015	2900	2900	2900	2900	0
357	20240405	140300	446543015	2900	2895	2900	2895	101
358	20240405	140200	446250615	2885	2885	2885	2885	2
359	20240405	140100	446244845	2900	2860	2905	2860	1599
360	20240405	140000	441621460	2865	2875	2875	2865	168
361	20240405	135900	441138530	2885	2885	2885	2885	0
362	20240405	135800	441138530	2885	2885	2885	2885	82
363	20240405	135700	440901960	2905	2905	2905	2905	0
364	20240405	135600	440901960	2905	2905	2905	2905	0
365	20240405	135500	440901960	2905	2905	2905	2905	0
366	20240405	135400	440901960	2905	2885	2905	2885	50
367	20240405	135300	440757690	2905	2905	2905	2905	0
368	20240405	135200	440757690	2905	2905	2905	2905	0
369	20240405	135100	440757690	2905	2905	2905	2905	0
370	20240405	135000	440757690	2905	2905	2905	2905	0
371	20240405	134900	440757690	2905	2905	2905	2905	0
372	20240405	134800	440757690	2905	2905	2905	2905	0
373	20240405	134700	440757690	2905	2905	2905	2905	0
374	20240405	134600	440757690	2905	2905	2905	2905	0
375	20240405	134500	440757690	2905	2905	2905	2905	0
376	20240405	134400	440757690	2905	2895	2905	2895	219
377	20240405	134300	440123585	2910	2910	2910	2910	0
378	20240405	134200	440123585	2910	2910	2910	2910	1
379	20240405	134100	440120675	2910	2910	2910	2910	0
380	20240405	134000	440120675	2910	2910	2910	2910	0
381	20240405	133900	440120675	2910	2910	2910	2910	0
382	20240405	133800	440120675	2910	2910	2910	2910	0
383	20240405	133700	440120675	2910	2910	2910	2910	0
384	20240405	133600	440120675	2910	2910	2910	2910	0
385	20240405	133500	440120675	2910	2910	2910	2910	18
386	20240405	133400	440068295	2895	2910	2910	2895	8
387	20240405	133300	440045120	2910	2910	2910	2910	0
388	20240405	133200	440045120	2910	2910	2910	2910	0
389	20240405	133100	440045120	2910	2910	2910	2910	0
390	20240405	133000	440045120	2910	2910	2910	2910	0
391	20240405	132900	440045120	2910	2910	2910	2910	0
392	20240405	132800	440045120	2910	2910	2910	2910	0
393	20240405	132700	440045120	2910	2910	2910	2910	0
394	20240405	132600	440045120	2910	2910	2910	2910	0
395	20240405	132500	440045120	2910	2910	2910	2910	0
396	20240405	132400	440045120	2910	2910	2910	2910	0
397	20240405	132300	440045120	2910	2910	2910	2910	0
398	20240405	132200	440045120	2910	2910	2910	2910	0
399	20240405	132100	440045120	2910	2910	2910	2910	0
400	20240405	132000	440045120	2910	2910	2910	2910	0
401	20240405	131900	440045120	2910	2910	2910	2910	0
402	20240405	131800	440045120	2910	2910	2910	2910	0
403	20240405	131700	440045120	2910	2910	2910	2910	0
404	20240405	131600	440045120	2910	2910	2910	2910	0
405	20240405	131500	440045120	2910	2910	2910	2910	0
406	20240405	131400	440045120	2910	2910	2910	2910	0
407	20240405	131300	440045120	2910	2910	2910	2910	0
408	20240405	131200	440045120	2910	2910	2910	2910	0
409	20240405	131100	440045120	2910	2910	2910	2910	0
410	20240405	131000	440045120	2910	2910	2910	2910	0
411	20240405	130900	440045120	2910	2910	2910	2910	0
412	20240405	130800	440045120	2910	2910	2910	2910	0
413	20240405	130700	440045120	2910	2910	2910	2910	0
414	20240405	130600	440045120	2910	2910	2910	2910	0
415	20240405	130500	440045120	2910	2910	2910	2910	1
416	20240405	130400	440042210	2915	2915	2915	2915	0
417	20240405	130300	440042210	2915	2915	2915	2915	0
418	20240405	130200	440042210	2915	2915	2915	2915	0
419	20240405	130100	440042210	2915	2915	2915	2915	0
420	20240405	130000	440042210	2915	2915	2915	2915	0
421	20240405	125900	440042210	2915	2915	2915	2915	0
422	20240405	125800	440042210	2915	2900	2915	2900	1040
423	20240405	125700	437010990	2935	2935	2935	2935	0
424	20240405	125600	437010990	2935	2935	2935	2935	0
425	20240405	125500	437010990	2935	2935	2935	2935	0
426	20240405	125400	437010990	2935	2935	2935	2935	0
427	20240405	125300	437010990	2935	2935	2935	2935	0
428	20240405	125200	437010990	2935	2930	2935	2930	315
429	20240405	125100	436086510	2935	2925	2935	2925	560
430	20240405	125000	434445675	2935	2935	2935	2935	0
431	20240405	124900	434445675	2935	2935	2935	2935	0
432	20240405	124800	434445675	2935	2930	2935	2930	2
433	20240405	124700	434439810	2935	2935	2935	2935	0
434	20240405	124600	434439810	2935	2930	2935	2930	2
435	20240405	124500	434433945	2935	2925	2935	2925	7
436	20240405	124400	434413430	2930	2930	2930	2930	0
437	20240405	124300	434413430	2930	2925	2930	2925	9
438	20240405	124200	434387090	2925	2925	2925	2925	6
439	20240405	124100	434369540	2935	2935	2935	2935	0
440	20240405	124000	434369540	2935	2930	2935	2930	20
441	20240405	123900	434310925	2930	2930	2930	2930	1
442	20240405	123800	434307995	2935	2935	2935	2935	0
443	20240405	123700	434307995	2935	2935	2935	2935	0
444	20240405	123600	434307995	2935	2925	2935	2925	3002
445	20240405	123500	425511945	2930	2930	2930	2930	0
446	20240405	123400	425511945	2930	2910	2930	2910	4110
447	20240405	123300	413525620	2910	2900	2910	2900	1105
448	20240405	123200	410316145	2870	2875	2875	2870	4
449	20240405	123100	410304660	2905	2905	2905	2905	1
450	20240405	123000	410301755	2905	2905	2905	2905	0
451	20240405	122900	410301755	2905	2870	2905	2870	2
452	20240405	122800	410295980	2905	2905	2905	2905	0
453	20240405	122700	410295980	2905	2905	2905	2905	5
454	20240405	122600	410281455	2915	2905	2915	2905	1850
455	20240405	122500	404901990	2905	2900	2905	2900	12001
456	20240405	122400	370099085	2905	2900	2905	2900	2
457	20240405	122300	370093280	2905	2900	2905	2900	4
458	20240405	122200	370081670	2905	2890	2905	2890	176
459	20240405	122100	369571670	2890	2870	2890	2870	56
460	20240405	122000	369409950	2895	2895	2895	2895	0
461	20240405	121900	369409950	2895	2890	2895	2890	150
462	20240405	121800	368976425	2890	2880	2890	2880	21
463	20240405	121700	368915835	2890	2875	2890	2875	75
464	20240405	121600	368700140	2875	2880	2890	2820	417
465	20240405	121500	367504870	2885	2870	2885	2835	2017
466	20240405	121400	361687800	2890	2840	2890	2840	958
467	20240405	121300	358947415	2840	2840	2840	2840	10
468	20240405	121200	358919015	2840	2840	2840	2840	1451
469	20240405	121100	354798175	2840	2840	2840	2840	2770
470	20240405	121000	346931375	2825	2815	2825	2810	964
471	20240405	120900	344215195	2825	2845	2850	2825	774
472	20240405	120800	342015420	2860	2825	2860	2820	2340
473	20240405	120700	335389630	2825	2800	2825	2800	6076
474	20240405	120600	318301335	2810	2800	2815	2800	1325
475	20240405	120500	314581830	2805	2805	2815	2800	15122
476	20240405	120400	272153335	2805	2765	2820	2765	63208
477	20240405	120300	96883440	2735	2735	2735	2735	0
478	20240405	120200	96883440	2735	2880	2880	2735	16259
479	20240405	120100	51401485	2905	2905	2905	2905	200
480	20240405	120000	50820485	2910	2910	2910	2910	0
481	20240405	115900	50820485	2910	2910	2910	2910	0
482	20240405	115800	50820485	2910	2910	2910	2910	0
483	20240405	115700	50820485	2910	2910	2910	2910	0
484	20240405	115600	50820485	2910	2910	2910	2910	0
485	20240405	115500	50820485	2910	2910	2910	2910	0
486	20240405	115400	50820485	2910	2910	2910	2910	0
487	20240405	115300	50820485	2910	2910	2910	2910	0
488	20240405	115200	50820485	2910	2910	2910	2910	0
489	20240405	115100	50820485	2910	2910	2910	2910	0
490	20240405	115000	50820485	2910	2910	2910	2910	0
491	20240405	114900	50820485	2910	2910	2910	2910	0
492	20240405	114800	50820485	2910	2910	2910	2910	0
493	20240405	114700	50820485	2910	2905	2910	2905	700
494	20240405	114600	48786970	2900	2900	2900	2900	9
495	20240405	114500	48760870	2905	2905	2905	2905	0
496	20240405	114400	48760870	2905	2905	2905	2905	0
497	20240405	114300	48760870	2905	2905	2905	2905	0
498	20240405	114200	48760870	2905	2905	2905	2905	2
499	20240405	114100	48755060	2905	2905	2905	2905	300
500	20240405	114000	47883560	2905	2905	2905	2905	1
501	20240405	113900	47880655	2915	2915	2915	2915	0
502	20240405	113800	47880655	2915	2915	2915	2915	1
503	20240405	113700	47877740	2910	2910	2910	2910	1
504	20240405	113600	47874830	2915	2915	2915	2915	0
505	20240405	113500	47874830	2915	2910	2915	2910	2
506	20240405	113400	47869005	2915	2915	2915	2915	0
507	20240405	113300	47869005	2915	2915	2915	2915	0
508	20240405	113200	47869005	2915	2915	2915	2915	0
509	20240405	113100	47869005	2915	2915	2915	2915	0
510	20240405	113000	47869005	2915	2915	2915	2915	0
511	20240405	112900	47869005	2915	2915	2915	2915	0
512	20240405	112800	47869005	2915	2915	2915	2915	0
513	20240405	112700	47869005	2915	2905	2915	2905	680
514	20240405	112600	45893210	2905	2905	2905	2905	0
515	20240405	112500	45893210	2905	2905	2905	2905	0
516	20240405	112400	45893210	2905	2905	2905	2905	0
517	20240405	112300	45893210	2905	2905	2905	2905	0
518	20240405	112200	45893210	2905	2905	2905	2905	0
519	20240405	112100	45893210	2905	2905	2905	2905	0
520	20240405	112000	45893210	2905	2905	2905	2905	20
521	20240405	111900	45835110	2905	2905	2905	2905	0
522	20240405	111800	45835110	2905	2905	2905	2905	0
523	20240405	111700	45835110	2905	2905	2905	2905	0
524	20240405	111600	45835110	2905	2905	2905	2905	0
525	20240405	111500	45835110	2905	2905	2905	2905	0
526	20240405	111400	45835110	2905	2905	2905	2905	2
527	20240405	111300	45829300	2905	2905	2905	2905	0
528	20240405	111200	45829300	2905	2905	2905	2905	0
529	20240405	111100	45829300	2905	2905	2905	2905	0
530	20240405	111000	45829300	2905	2905	2905	2905	0
531	20240405	110900	45829300	2905	2905	2905	2905	0
532	20240405	110800	45829300	2905	2905	2905	2905	0
533	20240405	110700	45829300	2905	2905	2905	2905	0
534	20240405	110600	45829300	2905	2905	2905	2905	0
535	20240405	110500	45829300	2905	2905	2905	2905	0
536	20240405	110400	45829300	2905	2905	2905	2905	0
537	20240405	110300	45829300	2905	2905	2905	2905	0
538	20240405	110200	45829300	2905	2905	2905	2905	0
539	20240405	110100	45829300	2905	2905	2905	2905	15
540	20240405	110000	45785725	2905	2905	2905	2905	0
541	20240405	105900	45785725	2905	2880	2905	2870	870
542	20240405	105800	43284050	2910	2910	2910	2910	0
543	20240405	105700	43284050	2910	2910	2910	2910	0
544	20240405	105600	43284050	2910	2910	2910	2910	0
545	20240405	105500	43284050	2910	2910	2910	2910	0
546	20240405	105400	43284050	2910	2905	2910	2905	4
547	20240405	105300	43272420	2910	2910	2910	2910	0
548	20240405	105200	43272420	2910	2910	2910	2910	0
549	20240405	105100	43272420	2910	2910	2910	2910	0
550	20240405	105000	43272420	2910	2910	2910	2910	0
551	20240405	104900	43272420	2910	2910	2910	2910	0
552	20240405	104800	43272420	2910	2910	2910	2910	0
553	20240405	104700	43272420	2910	2910	2910	2910	0
554	20240405	104600	43272420	2910	2910	2910	2910	0
555	20240405	104500	43272420	2910	2910	2910	2910	1
556	20240405	104400	43269510	2885	2915	2915	2885	56
557	20240405	104300	43107500	2915	2915	2915	2915	0
558	20240405	104200	43107500	2915	2915	2915	2915	0
559	20240405	104100	43107500	2915	2915	2915	2915	0
560	20240405	104000	43107500	2915	2915	2915	2915	0
561	20240405	103900	43107500	2915	2915	2915	2915	0
562	20240405	103800	43107500	2915	2915	2915	2915	0
563	20240405	103700	43107500	2915	2915	2915	2915	0
564	20240405	103600	43107500	2915	2890	2915	2890	6
565	20240405	103500	43090105	2915	2915	2915	2915	0
566	20240405	103400	43090105	2915	2915	2915	2915	0
567	20240405	103300	43090105	2915	2915	2915	2915	0
568	20240405	103200	43090105	2915	2915	2915	2915	0
569	20240405	103100	43090105	2915	2915	2915	2915	0
570	20240405	103000	43090105	2915	2915	2915	2915	0
571	20240405	102900	43090105	2915	2915	2915	2915	0
572	20240405	102800	43090105	2915	2905	2915	2905	235
573	20240405	102700	42406455	2910	2910	2910	2910	0
574	20240405	102600	42406455	2910	2910	2910	2910	0
575	20240405	102500	42406455	2910	2915	2915	2850	6002
576	20240405	102400	25294865	2880	2890	2915	2850	1498
577	20240405	102300	21006780	2930	2930	2930	2930	0
578	20240405	102200	21006780	2930	2930	2930	2930	100
579	20240405	102100	20713780	2930	2930	2930	2930	0
580	20240405	102000	20713780	2930	2930	2930	2930	0
581	20240405	101900	20713780	2930	2930	2930	2930	0
582	20240405	101800	20713780	2930	2930	2930	2930	0
583	20240405	101700	20713780	2930	2925	2930	2925	7
584	20240405	101600	20693295	2930	2930	2930	2930	0
585	20240405	101500	20693295	2930	2915	2930	2915	645
586	20240405	101400	18810330	2920	2895	2920	2895	1216
587	20240405	101300	15278005	2900	2900	2900	2900	0
588	20240405	101200	15278005	2900	2900	2900	2900	0
589	20240405	101100	15278005	2900	2900	2900	2900	0
590	20240405	101000	15278005	2900	2900	2900	2900	0
591	20240405	100900	15278005	2900	2895	2900	2895	201
592	20240405	100800	14696105	2880	2880	2880	2880	18
593	20240405	100700	14644265	2900	2885	2900	2885	213
594	20240405	100600	14028630	2900	2890	2900	2890	32
595	20240405	100500	13936030	2905	2905	2905	2905	0
596	20240405	100400	13936030	2905	2905	2905	2905	0
597	20240405	100300	13936030	2905	2905	2905	2905	1
598	20240405	100200	13933125	2915	2915	2915	2915	0
599	20240405	100100	13933125	2915	2915	2915	2915	0
600	20240405	100000	13933125	2915	2900	2915	2895	2115
601	20240405	095900	7796215	2910	2910	2910	2910	0
602	20240405	095800	7796215	2910	2910	2910	2910	0
603	20240405	095700	7796215	2910	2910	2910	2910	1
604	20240405	095600	7793305	2910	2910	2910	2910	0
605	20240405	095500	7793305	2910	2910	2910	2910	0
606	20240405	095400	7793305	2910	2910	2910	2910	0
607	20240405	095300	7793305	2910	2910	2910	2910	0
608	20240405	095200	7793305	2910	2910	2910	2910	0
609	20240405	095100	7793305	2910	2910	2910	2910	0
610	20240405	095000	7793305	2910	2910	2910	2910	0
611	20240405	094900	7793305	2910	2910	2910	2910	0
612	20240405	094800	7793305	2910	2910	2910	2910	0
613	20240405	094700	7793305	2910	2910	2910	2910	0
614	20240405	094600	7793305	2910	2910	2910	2910	1
615	20240405	094500	7790395	2900	2910	2910	2900	106
616	20240405	094400	7482970	2930	2930	2930	2930	0
617	20240405	094300	7482970	2930	2930	2930	2930	0
618	20240405	094200	7482970	2930	2930	2930	2930	0
619	20240405	094100	7482970	2930	2930	2930	2930	0
620	20240405	094000	7482970	2930	2930	2930	2930	0
621	20240405	093900	7482970	2930	2930	2930	2930	0
622	20240405	093800	7482970	2930	2925	2930	2925	22
623	20240405	093700	7418610	2935	2935	2935	2935	0
624	20240405	093600	7418610	2935	2935	2935	2935	0
625	20240405	093500	7418610	2935	2935	2935	2935	0
626	20240405	093400	7418610	2935	2935	2935	2935	0
627	20240405	093300	7418610	2935	2935	2935	2935	0
628	20240405	093200	7418610	2935	2935	2935	2935	0
629	20240405	093100	7418610	2935	2935	2935	2935	1
630	20240405	093000	7415675	2940	2940	2940	2940	0
631	20240405	092900	7415675	2940	2940	2940	2940	0
632	20240405	092800	7415675	2940	2940	2940	2940	0
633	20240405	092700	7415675	2940	2940	2940	2940	0
634	20240405	092600	7415675	2940	2925	2940	2925	25
635	20240405	092500	7342440	2935	2935	2935	2935	0
636	20240405	092400	7342440	2935	2935	2935	2935	0
637	20240405	092300	7342440	2935	2935	2935	2935	2
638	20240405	092200	7336570	2905	2905	2905	2905	1
639	20240405	092100	7333665	2940	2940	2940	2940	0
640	20240405	092000	7333665	2940	2940	2940	2940	0
641	20240405	091900	7333665	2940	2940	2940	2940	0
642	20240405	091800	7333665	2940	2940	2940	2940	0
643	20240405	091700	7333665	2940	2940	2940	2940	0
644	20240405	091600	7333665	2940	2940	2940	2940	0
645	20240405	091500	7333665	2940	2940	2940	2940	0
646	20240405	091400	7333665	2940	2910	2940	2905	20
647	20240405	091300	7275220	2935	2935	2935	2935	0
648	20240405	091200	7275220	2935	2935	2935	2935	0
649	20240405	091100	7275220	2935	2935	2940	2935	22
650	20240405	091000	7210600	2945	2945	2945	2945	0
651	20240405	090900	7210600	2945	2945	2945	2945	10
652	20240405	090800	7181150	2950	2950	2950	2950	0
653	20240405	090700	7181150	2950	2950	2950	2950	0
654	20240405	090600	7181150	2950	2945	2950	2945	233
655	20240405	090500	6494550	2950	2900	2950	2900	601
656	20240405	090400	4729980	2935	2925	2935	2925	200
657	20240405	090300	4143985	2930	2930	2930	2930	0
658	20240405	090200	4143985	2930	2930	2930	2930	0
659	20240405	090100	4143985	2930	2930	2930	2930	0
660	20240405	090000	4143985	2930	2920	2930	2910	1419