KissMeData/263020/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202700	137376450	2835	2835	2835	2835	86
3	20240405	202600	137376450	2835	2835	2835	2835	0
4	20240405	202500	137376450	2835	2835	2835	2835	0
5	20240405	202400	137376450	2835	2835	2835	2835	0
6	20240405	202300	137376450	2835	2835	2835	2835	0
7	20240405	202200	137376450	2835	2835	2835	2835	0
8	20240405	202100	137376450	2835	2835	2835	2835	0
9	20240405	202000	137376450	2835	2835	2835	2835	0
10	20240405	201900	137376450	2835	2835	2835	2835	0
11	20240405	201800	137376450	2835	2835	2835	2835	0
12	20240405	201700	137376450	2835	2835	2835	2835	0
13	20240405	201600	137376450	2835	2835	2835	2835	0
14	20240405	201500	137376450	2835	2835	2835	2835	0
15	20240405	201400	137376450	2835	2835	2835	2835	0
16	20240405	201300	137376450	2835	2835	2835	2835	0
17	20240405	201200	137376450	2835	2835	2835	2835	0
18	20240405	201100	137376450	2835	2835	2835	2835	0
19	20240405	201000	137376450	2835	2835	2835	2835	0
20	20240405	200900	137376450	2835	2835	2835	2835	0
21	20240405	200800	137376450	2835	2835	2835	2835	0
22	20240405	200700	137376450	2835	2835	2835	2835	0
23	20240405	200600	137376450	2835	2835	2835	2835	0
24	20240405	200500	137376450	2835	2835	2835	2835	0
25	20240405	200400	137376450	2835	2835	2835	2835	0
26	20240405	200300	137376450	2835	2835	2835	2835	0
27	20240405	200200	137376450	2835	2835	2835	2835	0
28	20240405	200100	137376450	2835	2835	2835	2835	0
29	20240405	200000	137376450	2835	2835	2835	2835	0
30	20240405	195900	137376450	2835	2835	2835	2835	0
31	20240405	195800	137376450	2835	2835	2835	2835	0
32	20240405	195700	137376450	2835	2835	2835	2835	86
33	20240405	195600	137376450	2835	2835	2835	2835	0
34	20240405	195500	137376450	2835	2835	2835	2835	0
35	20240405	195400	137376450	2835	2835	2835	2835	0
36	20240405	195300	137376450	2835	2835	2835	2835	0
37	20240405	195200	137376450	2835	2835	2835	2835	0
38	20240405	195100	137376450	2835	2835	2835	2835	0
39	20240405	195000	137376450	2835	2835	2835	2835	0
40	20240405	194900	137376450	2835	2835	2835	2835	0
41	20240405	194800	137376450	2835	2835	2835	2835	0
42	20240405	194700	137376450	2835	2835	2835	2835	0
43	20240405	194600	137376450	2835	2835	2835	2835	0
44	20240405	194500	137376450	2835	2835	2835	2835	0
45	20240405	194400	137376450	2835	2835	2835	2835	0
46	20240405	194300	137376450	2835	2835	2835	2835	0
47	20240405	194200	137376450	2835	2835	2835	2835	0
48	20240405	194100	137376450	2835	2835	2835	2835	0
49	20240405	194000	137376450	2835	2835	2835	2835	0
50	20240405	193900	137376450	2835	2835	2835	2835	0
51	20240405	193800	137376450	2835	2835	2835	2835	0
52	20240405	193700	137376450	2835	2835	2835	2835	0
53	20240405	193600	137376450	2835	2835	2835	2835	0
54	20240405	193500	137376450	2835	2835	2835	2835	0
55	20240405	193400	137376450	2835	2835	2835	2835	0
56	20240405	193300	137376450	2835	2835	2835	2835	0
57	20240405	193200	137376450	2835	2835	2835	2835	0
58	20240405	193100	137376450	2835	2835	2835	2835	0
59	20240405	193000	137376450	2835	2835	2835	2835	0
60	20240405	192900	137376450	2835	2835	2835	2835	0
61	20240405	192800	137376450	2835	2835	2835	2835	0
62	20240405	192700	137376450	2835	2835	2835	2835	86
63	20240405	192600	137376450	2835	2835	2835	2835	0
64	20240405	192500	137376450	2835	2835	2835	2835	0
65	20240405	192400	137376450	2835	2835	2835	2835	0
66	20240405	192300	137376450	2835	2835	2835	2835	0
67	20240405	192200	137376450	2835	2835	2835	2835	0
68	20240405	192100	137376450	2835	2835	2835	2835	0
69	20240405	192000	137376450	2835	2835	2835	2835	0
70	20240405	191900	137376450	2835	2835	2835	2835	0
71	20240405	191800	137376450	2835	2835	2835	2835	0
72	20240405	191700	137376450	2835	2835	2835	2835	0
73	20240405	191600	137376450	2835	2835	2835	2835	0
74	20240405	191500	137376450	2835	2835	2835	2835	0
75	20240405	191400	137376450	2835	2835	2835	2835	0
76	20240405	191300	137376450	2835	2835	2835	2835	0
77	20240405	191200	137376450	2835	2835	2835	2835	0
78	20240405	191100	137376450	2835	2835	2835	2835	0
79	20240405	191000	137376450	2835	2835	2835	2835	0
80	20240405	190900	137376450	2835	2835	2835	2835	0
81	20240405	190800	137376450	2835	2835	2835	2835	0
82	20240405	190700	137376450	2835	2835	2835	2835	0
83	20240405	190600	137376450	2835	2835	2835	2835	0
84	20240405	190500	137376450	2835	2835	2835	2835	0
85	20240405	190400	137376450	2835	2835	2835	2835	0
86	20240405	190300	137376450	2835	2835	2835	2835	0
87	20240405	190200	137376450	2835	2835	2835	2835	0
88	20240405	190100	137376450	2835	2835	2835	2835	0
89	20240405	190000	137376450	2835	2835	2835	2835	0
90	20240405	185900	137376450	2835	2835	2835	2835	0
91	20240405	185800	137376450	2835	2835	2835	2835	0
92	20240405	185700	137376450	2835	2835	2835	2835	86
93	20240405	185600	137376450	2835	2835	2835	2835	0
94	20240405	185500	137376450	2835	2835	2835	2835	0
95	20240405	185400	137376450	2835	2835	2835	2835	0
96	20240405	185300	137376450	2835	2835	2835	2835	0
97	20240405	185200	137376450	2835	2835	2835	2835	0
98	20240405	185100	137376450	2835	2835	2835	2835	0
99	20240405	185000	137376450	2835	2835	2835	2835	0
100	20240405	184900	137376450	2835	2835	2835	2835	0
101	20240405	184800	137376450	2835	2835	2835	2835	0
102	20240405	184700	137376450	2835	2835	2835	2835	0
103	20240405	184600	137376450	2835	2835	2835	2835	0
104	20240405	184500	137376450	2835	2835	2835	2835	0
105	20240405	184400	137376450	2835	2835	2835	2835	0
106	20240405	184300	137376450	2835	2835	2835	2835	0
107	20240405	184200	137376450	2835	2835	2835	2835	0
108	20240405	184100	137376450	2835	2835	2835	2835	0
109	20240405	184000	137376450	2835	2835	2835	2835	0
110	20240405	183900	137376450	2835	2835	2835	2835	0
111	20240405	183800	137376450	2835	2835	2835	2835	0
112	20240405	183700	137376450	2835	2835	2835	2835	0
113	20240405	183600	137376450	2835	2835	2835	2835	0
114	20240405	183500	137376450	2835	2835	2835	2835	0
115	20240405	183400	137376450	2835	2835	2835	2835	0
116	20240405	183300	137376450	2835	2835	2835	2835	0
117	20240405	183200	137376450	2835	2835	2835	2835	0
118	20240405	183100	137376450	2835	2835	2835	2835	0
119	20240405	183000	137376450	2835	2835	2835	2835	0
120	20240405	182900	137376450	2835	2835	2835	2835	0
121	20240405	182800	137376450	2835	2835	2835	2835	0
122	20240405	182700	137376450	2835	2835	2835	2835	86
123	20240405	182600	137376450	2835	2835	2835	2835	0
124	20240405	182500	137376450	2835	2835	2835	2835	0
125	20240405	182400	137376450	2835	2835	2835	2835	0
126	20240405	182300	137376450	2835	2835	2835	2835	0
127	20240405	182200	137376450	2835	2835	2835	2835	0
128	20240405	182100	137376450	2835	2835	2835	2835	0
129	20240405	182000	137376450	2835	2835	2835	2835	0
130	20240405	181900	137376450	2835	2835	2835	2835	0
131	20240405	181800	137376450	2835	2835	2835	2835	0
132	20240405	181700	137376450	2835	2835	2835	2835	0
133	20240405	181600	137376450	2835	2835	2835	2835	0
134	20240405	181500	137376450	2835	2835	2835	2835	0
135	20240405	181400	137376450	2835	2835	2835	2835	0
136	20240405	181300	137376450	2835	2835	2835	2835	0
137	20240405	181200	137376450	2835	2835	2835	2835	0
138	20240405	181100	137376450	2835	2835	2835	2835	0
139	20240405	181000	137376450	2835	2835	2835	2835	0
140	20240405	180900	137376450	2835	2835	2835	2835	0
141	20240405	180800	137376450	2835	2835	2835	2835	0
142	20240405	180700	137376450	2835	2835	2835	2835	0
143	20240405	180600	137376450	2835	2835	2835	2835	0
144	20240405	180500	137376450	2835	2835	2835	2835	0
145	20240405	180400	137376450	2835	2835	2835	2835	0
146	20240405	180300	137376450	2835	2835	2835	2835	0
147	20240405	180200	137376450	2835	2835	2835	2835	0
148	20240405	180100	137376450	2835	2835	2835	2835	0
149	20240405	180000	137376450	2835	2835	2835	2835	0
150	20240405	175900	137376450	2835	2835	2835	2835	0
151	20240405	175800	137376450	2835	2835	2835	2835	0
152	20240405	175700	137376450	2835	2835	2835	2835	86
153	20240405	175600	137376450	2835	2835	2835	2835	0
154	20240405	175500	137376450	2835	2835	2835	2835	0
155	20240405	175400	137376450	2835	2835	2835	2835	0
156	20240405	175300	137376450	2835	2835	2835	2835	0
157	20240405	175200	137376450	2835	2835	2835	2835	0
158	20240405	175100	137376450	2835	2835	2835	2835	0
159	20240405	175000	137376450	2835	2835	2835	2835	0
160	20240405	174900	137376450	2835	2835	2835	2835	0
161	20240405	174800	137376450	2835	2835	2835	2835	0
162	20240405	174700	137376450	2835	2835	2835	2835	0
163	20240405	174600	137376450	2835	2835	2835	2835	0
164	20240405	174500	137376450	2835	2835	2835	2835	0
165	20240405	174400	137376450	2835	2835	2835	2835	0
166	20240405	174300	137376450	2835	2835	2835	2835	0
167	20240405	174200	137376450	2835	2835	2835	2835	0
168	20240405	174100	137376450	2835	2835	2835	2835	0
169	20240405	174000	137376450	2835	2835	2835	2835	0
170	20240405	173900	137376450	2835	2835	2835	2835	0
171	20240405	173800	137376450	2835	2835	2835	2835	0
172	20240405	173700	137376450	2835	2835	2835	2835	0
173	20240405	173600	137376450	2835	2835	2835	2835	0
174	20240405	173500	137376450	2835	2835	2835	2835	0
175	20240405	173400	137376450	2835	2835	2835	2835	0
176	20240405	173300	137376450	2835	2835	2835	2835	0
177	20240405	173200	137376450	2835	2835	2835	2835	0
178	20240405	173100	137376450	2835	2835	2835	2835	0
179	20240405	173000	137376450	2835	2835	2835	2835	0
180	20240405	172900	137376450	2835	2835	2835	2835	0
181	20240405	172800	137376450	2835	2835	2835	2835	0
182	20240405	172700	137376450	2835	2835	2835	2835	86
183	20240405	172600	137376450	2835	2835	2835	2835	0
184	20240405	172500	137376450	2835	2835	2835	2835	0
185	20240405	172400	137376450	2835	2835	2835	2835	0
186	20240405	172300	137376450	2835	2835	2835	2835	0
187	20240405	172200	137376450	2835	2835	2835	2835	0
188	20240405	172100	137376450	2835	2835	2835	2835	0
189	20240405	172000	137376450	2835	2835	2835	2835	0
190	20240405	171900	137376450	2835	2835	2835	2835	0
191	20240405	171800	137376450	2835	2835	2835	2835	0
192	20240405	171700	137376450	2835	2835	2835	2835	0
193	20240405	171600	137376450	2835	2835	2835	2835	0
194	20240405	171500	137376450	2835	2835	2835	2835	0
195	20240405	171400	137376450	2835	2835	2835	2835	0
196	20240405	171300	137376450	2835	2835	2835	2835	0
197	20240405	171200	137376450	2835	2835	2835	2835	0
198	20240405	171100	137376450	2835	2835	2835	2835	0
199	20240405	171000	137376450	2835	2835	2835	2835	0
200	20240405	170900	137376450	2835	2835	2835	2835	0
201	20240405	170800	137376450	2835	2835	2835	2835	0
202	20240405	170700	137376450	2835	2835	2835	2835	0
203	20240405	170600	137376450	2835	2835	2835	2835	0
204	20240405	170500	137376450	2835	2835	2835	2835	0
205	20240405	170400	137376450	2835	2835	2835	2835	0
206	20240405	170300	137376450	2835	2835	2835	2835	0
207	20240405	170200	137376450	2835	2835	2835	2835	0
208	20240405	170100	137376450	2835	2835	2835	2835	0
209	20240405	170000	137376450	2835	2835	2835	2835	0
210	20240405	165900	137376450	2835	2835	2835	2835	0
211	20240405	165800	137376450	2835	2835	2835	2835	0
212	20240405	165700	137376450	2835	2835	2835	2835	86
213	20240405	165600	137376450	2835	2835	2835	2835	0
214	20240405	165500	137376450	2835	2835	2835	2835	0
215	20240405	165400	137376450	2835	2835	2835	2835	0
216	20240405	165300	137376450	2835	2835	2835	2835	0
217	20240405	165200	137376450	2835	2835	2835	2835	0
218	20240405	165100	137376450	2835	2835	2835	2835	0
219	20240405	165000	137376450	2835	2835	2835	2835	0
220	20240405	164900	137376450	2835	2835	2835	2835	0
221	20240405	164800	137376450	2835	2835	2835	2835	0
222	20240405	164700	137376450	2835	2835	2835	2835	0
223	20240405	164600	137376450	2835	2835	2835	2835	0
224	20240405	164500	137376450	2835	2835	2835	2835	0
225	20240405	164400	137376450	2835	2835	2835	2835	0
226	20240405	164300	137376450	2835	2835	2835	2835	0
227	20240405	164200	137376450	2835	2835	2835	2835	0
228	20240405	164100	137376450	2835	2835	2835	2835	0
229	20240405	164000	137376450	2835	2835	2835	2835	0
230	20240405	163900	137376450	2835	2835	2835	2835	0
231	20240405	163800	137376450	2835	2835	2835	2835	0
232	20240405	163700	137376450	2835	2835	2835	2835	0
233	20240405	163600	137376450	2835	2835	2835	2835	0
234	20240405	163500	137376450	2835	2835	2835	2835	0
235	20240405	163400	137376450	2835	2835	2835	2835	0
236	20240405	163300	137376450	2835	2835	2835	2835	0
237	20240405	163200	137376450	2835	2835	2835	2835	0
238	20240405	163100	137376450	2835	2835	2835	2835	0
239	20240405	163000	137376450	2835	2835	2835	2835	0
240	20240405	162900	137376450	2835	2835	2835	2835	0
241	20240405	162800	137376450	2835	2835	2835	2835	0
242	20240405	162700	137376450	2835	2835	2835	2835	86
243	20240405	162600	137376450	2835	2835	2835	2835	0
244	20240405	162500	137376450	2835	2835	2835	2835	0
245	20240405	162400	137376450	2835	2835	2835	2835	0
246	20240405	162300	137376450	2835	2835	2835	2835	0
247	20240405	162200	137376450	2835	2835	2835	2835	0
248	20240405	162100	137376450	2835	2835	2835	2835	0
249	20240405	162000	137376450	2835	2835	2835	2835	0
250	20240405	161900	137376450	2835	2835	2835	2835	0
251	20240405	161800	137376450	2835	2835	2835	2835	0
252	20240405	161700	137376450	2835	2835	2835	2835	0
253	20240405	161600	137376450	2835	2835	2835	2835	0
254	20240405	161500	137376450	2835	2835	2835	2835	0
255	20240405	161400	137376450	2835	2835	2835	2835	0
256	20240405	161300	137376450	2835	2835	2835	2835	0
257	20240405	161200	137376450	2835	2835	2835	2835	0
258	20240405	161100	137376450	2835	2835	2835	2835	0
259	20240405	161000	137376450	2835	2835	2835	2835	0
260	20240405	160900	137376450	2835	2835	2835	2835	0
261	20240405	160800	137376450	2835	2835	2835	2835	0
262	20240405	160700	137376450	2835	2835	2835	2835	0
263	20240405	160600	137376450	2835	2835	2835	2835	0
264	20240405	160500	137376450	2835	2835	2835	2835	0
265	20240405	160400	137376450	2835	2835	2835	2835	0
266	20240405	160300	137376450	2835	2835	2835	2835	0
267	20240405	160200	137376450	2835	2835	2835	2835	0
268	20240405	160100	137376450	2835	2835	2835	2835	0
269	20240405	160000	137376450	2835	2835	2835	2835	0
270	20240405	155900	137376450	2835	2835	2835	2835	0
271	20240405	155800	137376450	2835	2835	2835	2835	0
272	20240405	155700	137376450	2835	2835	2835	2835	86
273	20240405	155600	137376450	2835	2835	2835	2835	0
274	20240405	155500	137376450	2835	2835	2835	2835	0
275	20240405	155400	137376450	2835	2835	2835	2835	0
276	20240405	155300	137376450	2835	2835	2835	2835	0
277	20240405	155200	137376450	2835	2835	2835	2835	0
278	20240405	155100	137376450	2835	2835	2835	2835	0
279	20240405	155000	137376450	2835	2835	2835	2835	0
280	20240405	154900	137376450	2835	2835	2835	2835	0
281	20240405	154800	137376450	2835	2835	2835	2835	0
282	20240405	154700	137376450	2835	2835	2835	2835	0
283	20240405	154600	137376450	2835	2835	2835	2835	0
284	20240405	154500	137376450	2835	2835	2835	2835	0
285	20240405	154400	137376450	2835	2835	2835	2835	0
286	20240405	154300	137376450	2835	2835	2835	2835	0
287	20240405	154200	137376450	2835	2835	2835	2835	0
288	20240405	154100	137376450	2835	2835	2835	2835	0
289	20240405	154000	137376450	2835	2835	2835	2835	0
290	20240405	153900	137376450	2835	2835	2835	2835	0
291	20240405	153800	137376450	2835	2835	2835	2835	0
292	20240405	153700	137376450	2835	2835	2835	2835	0
293	20240405	153600	137376450	2835	2835	2835	2835	0
294	20240405	153500	137376450	2835	2835	2835	2835	0
295	20240405	153400	137376450	2835	2835	2835	2835	0
296	20240405	153300	137376450	2835	2835	2835	2835	0
297	20240405	153200	137376450	2835	2835	2835	2835	0
298	20240405	153100	137376450	2835	2835	2835	2835	0
299	20240405	153000	137376450	2835	2835	2835	2835	86
300	20240405	152900	137132640	2815	2815	2815	2815	0
301	20240405	152800	137132640	2815	2815	2815	2815	0
302	20240405	152700	137132640	2815	2815	2815	2815	0
303	20240405	152600	137132640	2815	2815	2815	2815	0
304	20240405	152500	137132640	2815	2815	2815	2815	0
305	20240405	152400	137132640	2815	2815	2815	2815	0
306	20240405	152300	137132640	2815	2815	2815	2815	0
307	20240405	152200	137132640	2815	2815	2815	2815	0
308	20240405	152100	137132640	2815	2815	2815	2815	0
309	20240405	152000	137132640	2815	2815	2815	2815	0
310	20240405	151900	137132640	2815	2815	2815	2815	1
311	20240405	151800	137129825	2830	2830	2830	2830	0
312	20240405	151700	137129825	2830	2830	2830	2830	51
313	20240405	151600	136985495	2830	2830	2830	2830	0
314	20240405	151500	136985495	2830	2830	2830	2830	0
315	20240405	151400	136985495	2830	2830	2830	2830	0
316	20240405	151300	136985495	2830	2830	2830	2830	7
317	20240405	151200	136965685	2825	2820	2825	2820	4892
318	20240405	151100	123170195	2815	2815	2815	2815	0
319	20240405	151000	123170195	2815	2815	2815	2815	54
320	20240405	150900	123018185	2820	2820	2820	2820	0
321	20240405	150800	123018185	2820	2820	2820	2820	0
322	20240405	150700	123018185	2820	2820	2820	2820	0
323	20240405	150600	123018185	2820	2820	2820	2820	0
324	20240405	150500	123018185	2820	2820	2820	2820	0
325	20240405	150400	123018185	2820	2820	2820	2820	0
326	20240405	150300	123018185	2820	2820	2820	2820	0
327	20240405	150200	123018185	2820	2820	2820	2820	0
328	20240405	150100	123018185	2820	2820	2820	2820	0
329	20240405	150000	123018185	2820	2820	2820	2820	0
330	20240405	145900	123018185	2820	2820	2820	2820	0
331	20240405	145800	123018185	2820	2815	2820	2815	69
332	20240405	145700	122823655	2815	2815	2815	2815	10
333	20240405	145600	122795505	2815	2815	2815	2815	0
334	20240405	145500	122795505	2815	2815	2815	2815	0
335	20240405	145400	122795505	2815	2815	2815	2815	30
336	20240405	145300	122711055	2815	2815	2815	2815	50
337	20240405	145200	122570305	2815	2815	2815	2815	50
338	20240405	145100	122429555	2815	2815	2815	2815	40
339	20240405	145000	122316955	2815	2815	2815	2815	0
340	20240405	144900	122316955	2815	2815	2815	2815	0
341	20240405	144800	122316955	2815	2815	2815	2815	100
342	20240405	144700	122035455	2815	2815	2815	2815	0
343	20240405	144600	122035455	2815	2815	2815	2815	0
344	20240405	144500	122035455	2815	2815	2815	2815	0
345	20240405	144400	122035455	2815	2815	2815	2815	0
346	20240405	144300	122035455	2815	2815	2815	2815	0
347	20240405	144200	122035455	2815	2815	2815	2815	100
348	20240405	144100	121753955	2810	2810	2810	2810	0
349	20240405	144000	121753955	2810	2810	2810	2810	0
350	20240405	143900	121753955	2810	2810	2810	2810	100
351	20240405	143800	121472955	2810	2810	2810	2810	100
352	20240405	143700	121191955	2810	2810	2810	2810	90
353	20240405	143600	120939055	2810	2810	2810	2810	0
354	20240405	143500	120939055	2810	2810	2810	2810	0
355	20240405	143400	120939055	2810	2810	2810	2810	0
356	20240405	143300	120939055	2810	2815	2815	2810	678
357	20240405	143200	119033230	2815	2815	2815	2815	0
358	20240405	143100	119033230	2815	2815	2815	2815	0
359	20240405	143000	119033230	2815	2815	2815	2815	0
360	20240405	142900	119033230	2815	2815	2815	2815	0
361	20240405	142800	119033230	2815	2815	2815	2815	0
362	20240405	142700	119033230	2815	2815	2815	2815	0
363	20240405	142600	119033230	2815	2815	2815	2815	0
364	20240405	142500	119033230	2815	2815	2815	2815	0
365	20240405	142400	119033230	2815	2815	2815	2815	0
366	20240405	142300	119033230	2815	2815	2815	2815	0
367	20240405	142200	119033230	2815	2815	2815	2815	0
368	20240405	142100	119033230	2815	2815	2815	2815	0
369	20240405	142000	119033230	2815	2815	2815	2815	0
370	20240405	141900	119033230	2815	2815	2815	2815	0
371	20240405	141800	119033230	2815	2815	2815	2815	0
372	20240405	141700	119033230	2815	2815	2815	2815	0
373	20240405	141600	119033230	2815	2815	2815	2815	0
374	20240405	141500	119033230	2815	2815	2815	2815	0
375	20240405	141400	119033230	2815	2815	2815	2815	97
376	20240405	141300	118760175	2820	2820	2820	2820	0
377	20240405	141200	118760175	2820	2820	2820	2820	0
378	20240405	141100	118760175	2820	2820	2820	2820	0
379	20240405	141000	118760175	2820	2820	2820	2820	0
380	20240405	140900	118760175	2820	2820	2820	2820	0
381	20240405	140800	118760175	2820	2820	2820	2820	0
382	20240405	140700	118760175	2820	2820	2820	2820	0
383	20240405	140600	118760175	2820	2820	2820	2820	0
384	20240405	140500	118760175	2820	2820	2820	2820	0
385	20240405	140400	118760175	2820	2820	2820	2820	0
386	20240405	140300	118760175	2820	2820	2820	2820	0
387	20240405	140200	118760175	2820	2820	2820	2820	0
388	20240405	140100	118760175	2820	2820	2820	2820	0
389	20240405	140000	118760175	2820	2820	2820	2820	0
390	20240405	135900	118760175	2820	2820	2820	2820	0
391	20240405	135800	118760175	2820	2820	2820	2820	0
392	20240405	135700	118760175	2820	2820	2820	2820	0
393	20240405	135600	118760175	2820	2820	2820	2820	0
394	20240405	135500	118760175	2820	2820	2820	2820	489
395	20240405	135400	117381195	2820	2820	2820	2820	0
396	20240405	135300	117381195	2820	2820	2820	2820	50
397	20240405	135200	117240195	2820	2820	2820	2820	0
398	20240405	135100	117240195	2820	2820	2820	2820	0
399	20240405	135000	117240195	2820	2820	2820	2820	0
400	20240405	134900	117240195	2820	2820	2820	2820	0
401	20240405	134800	117240195	2820	2820	2820	2820	572
402	20240405	134700	115627155	2820	2820	2820	2820	0
403	20240405	134600	115627155	2820	2820	2820	2820	53
404	20240405	134500	115477695	2820	2820	2820	2820	44
405	20240405	134400	115353615	2820	2820	2820	2820	0
406	20240405	134300	115353615	2820	2820	2820	2820	0
407	20240405	134200	115353615	2820	2820	2820	2820	17
408	20240405	134100	115305675	2815	2815	2815	2815	0
409	20240405	134000	115305675	2815	2815	2815	2815	0
410	20240405	133900	115305675	2815	2815	2815	2815	0
411	20240405	133800	115305675	2815	2815	2815	2815	0
412	20240405	133700	115305675	2815	2815	2815	2815	0
413	20240405	133600	115305675	2815	2815	2815	2815	0
414	20240405	133500	115305675	2815	2815	2815	2815	0
415	20240405	133400	115305675	2815	2815	2815	2815	0
416	20240405	133300	115305675	2815	2815	2815	2815	0
417	20240405	133200	115305675	2815	2815	2815	2815	0
418	20240405	133100	115305675	2815	2815	2815	2815	0
419	20240405	133000	115305675	2815	2815	2815	2815	0
420	20240405	132900	115305675	2815	2815	2815	2815	0
421	20240405	132800	115305675	2815	2815	2815	2815	0
422	20240405	132700	115305675	2815	2815	2815	2815	0
423	20240405	132600	115305675	2815	2815	2815	2815	2
424	20240405	132500	115300045	2820	2820	2820	2820	0
425	20240405	132400	115300045	2820	2820	2820	2820	0
426	20240405	132300	115300045	2820	2820	2820	2820	0
427	20240405	132200	115300045	2820	2820	2820	2820	0
428	20240405	132100	115300045	2820	2820	2820	2820	0
429	20240405	132000	115300045	2820	2820	2820	2820	0
430	20240405	131900	115300045	2820	2820	2820	2820	0
431	20240405	131800	115300045	2820	2820	2820	2820	0
432	20240405	131700	115300045	2820	2820	2820	2820	0
433	20240405	131600	115300045	2820	2820	2820	2820	0
434	20240405	131500	115300045	2820	2820	2820	2820	0
435	20240405	131400	115300045	2820	2820	2820	2820	19
436	20240405	131300	115246465	2820	2820	2820	2820	0
437	20240405	131200	115246465	2820	2820	2820	2820	0
438	20240405	131100	115246465	2820	2820	2820	2820	0
439	20240405	131000	115246465	2820	2820	2820	2820	0
440	20240405	130900	115246465	2820	2820	2820	2820	0
441	20240405	130800	115246465	2820	2820	2820	2820	0
442	20240405	130700	115246465	2820	2820	2820	2820	0
443	20240405	130600	115246465	2820	2820	2820	2820	0
444	20240405	130500	115246465	2820	2820	2820	2820	0
445	20240405	130400	115246465	2820	2820	2820	2820	0
446	20240405	130300	115246465	2820	2820	2820	2820	0
447	20240405	130200	115246465	2820	2820	2820	2820	0
448	20240405	130100	115246465	2820	2820	2820	2820	0
449	20240405	130000	115246465	2820	2820	2820	2820	0
450	20240405	125900	115246465	2820	2820	2820	2820	0
451	20240405	125800	115246465	2820	2820	2820	2820	0
452	20240405	125700	115246465	2820	2820	2820	2820	0
453	20240405	125600	115246465	2820	2820	2820	2820	0
454	20240405	125500	115246465	2820	2820	2820	2820	0
455	20240405	125400	115246465	2820	2820	2820	2820	0
456	20240405	125300	115246465	2820	2820	2820	2820	0
457	20240405	125200	115246465	2820	2820	2820	2820	0
458	20240405	125100	115246465	2820	2820	2820	2820	0
459	20240405	125000	115246465	2820	2820	2820	2820	0
460	20240405	124900	115246465	2820	2820	2820	2820	5
461	20240405	124800	115232365	2815	2815	2815	2815	0
462	20240405	124700	115232365	2815	2815	2815	2815	0
463	20240405	124600	115232365	2815	2815	2815	2815	0
464	20240405	124500	115232365	2815	2815	2815	2815	0
465	20240405	124400	115232365	2815	2815	2815	2815	0
466	20240405	124300	115232365	2815	2815	2815	2815	2
467	20240405	124200	115226735	2810	2810	2810	2810	0
468	20240405	124100	115226735	2810	2810	2810	2810	0
469	20240405	124000	115226735	2810	2810	2810	2810	0
470	20240405	123900	115226735	2810	2810	2810	2810	0
471	20240405	123800	115226735	2810	2810	2810	2810	0
472	20240405	123700	115226735	2810	2810	2810	2810	0
473	20240405	123600	115226735	2810	2810	2810	2810	0
474	20240405	123500	115226735	2810	2810	2810	2810	0
475	20240405	123400	115226735	2810	2810	2810	2810	0
476	20240405	123300	115226735	2810	2810	2810	2810	0
477	20240405	123200	115226735	2810	2810	2810	2810	0
478	20240405	123100	115226735	2810	2810	2810	2810	0
479	20240405	123000	115226735	2810	2810	2810	2810	0
480	20240405	122900	115226735	2810	2810	2810	2810	0
481	20240405	122800	115226735	2810	2810	2810	2810	0
482	20240405	122700	115226735	2810	2810	2810	2810	0
483	20240405	122600	115226735	2810	2810	2810	2810	0
484	20240405	122500	115226735	2810	2810	2810	2810	0
485	20240405	122400	115226735	2810	2810	2810	2810	0
486	20240405	122300	115226735	2810	2810	2810	2810	0
487	20240405	122200	115226735	2810	2810	2810	2810	0
488	20240405	122100	115226735	2810	2810	2810	2810	0
489	20240405	122000	115226735	2810	2810	2810	2810	0
490	20240405	121900	115226735	2810	2810	2810	2810	0
491	20240405	121800	115226735	2810	2810	2810	2810	2
492	20240405	121700	115221115	2810	2810	2810	2810	0
493	20240405	121600	115221115	2810	2810	2810	2810	0
494	20240405	121500	115221115	2810	2810	2810	2810	0
495	20240405	121400	115221115	2810	2810	2810	2810	0
496	20240405	121300	115221115	2810	2810	2810	2810	0
497	20240405	121200	115221115	2810	2810	2810	2810	0
498	20240405	121100	115221115	2810	2810	2810	2810	0
499	20240405	121000	115221115	2810	2810	2810	2810	0
500	20240405	120900	115221115	2810	2810	2810	2810	0
501	20240405	120800	115221115	2810	2810	2810	2810	0
502	20240405	120700	115221115	2810	2810	2810	2810	0
503	20240405	120600	115221115	2810	2810	2810	2810	0
504	20240405	120500	115221115	2810	2810	2810	2810	55
505	20240405	120400	115066565	2815	2815	2815	2815	43
506	20240405	120300	114945520	2820	2820	2820	2820	0
507	20240405	120200	114945520	2820	2820	2820	2820	0
508	20240405	120100	114945520	2820	2820	2820	2820	0
509	20240405	120000	114945520	2820	2820	2820	2820	0
510	20240405	115900	114945520	2820	2820	2820	2820	0
511	20240405	115800	114945520	2820	2820	2820	2820	0
512	20240405	115700	114945520	2820	2820	2820	2820	0
513	20240405	115600	114945520	2820	2820	2820	2820	0
514	20240405	115500	114945520	2820	2820	2820	2820	0
515	20240405	115400	114945520	2820	2820	2820	2820	0
516	20240405	115300	114945520	2820	2820	2820	2820	0
517	20240405	115200	114945520	2820	2820	2820	2820	0
518	20240405	115100	114945520	2820	2820	2820	2820	0
519	20240405	115000	114945520	2820	2820	2820	2820	0
520	20240405	114900	114945520	2820	2820	2820	2820	0
521	20240405	114800	114945520	2820	2820	2820	2820	0
522	20240405	114700	114945520	2820	2820	2820	2820	0
523	20240405	114600	114945520	2820	2820	2820	2820	0
524	20240405	114500	114945520	2820	2820	2820	2820	0
525	20240405	114400	114945520	2820	2820	2820	2820	0
526	20240405	114300	114945520	2820	2820	2820	2820	0
527	20240405	114200	114945520	2820	2820	2820	2820	0
528	20240405	114100	114945520	2820	2820	2820	2820	10
529	20240405	114000	114917320	2820	2820	2820	2820	0
530	20240405	113900	114917320	2820	2820	2820	2820	0
531	20240405	113800	114917320	2820	2820	2820	2820	0
532	20240405	113700	114917320	2820	2820	2820	2820	0
533	20240405	113600	114917320	2820	2820	2820	2820	478
534	20240405	113500	113569360	2820	2820	2820	2820	0
535	20240405	113400	113569360	2820	2820	2820	2820	0
536	20240405	113300	113569360	2820	2820	2820	2820	0
537	20240405	113200	113569360	2820	2820	2820	2820	0
538	20240405	113100	113569360	2820	2820	2820	2820	10
539	20240405	113000	113541160	2815	2815	2815	2815	100
540	20240405	112900	113259660	2810	2810	2810	2810	14
541	20240405	112800	113220320	2810	2810	2810	2810	0
542	20240405	112700	113220320	2810	2810	2810	2810	0
543	20240405	112600	113220320	2810	2810	2810	2810	0
544	20240405	112500	113220320	2810	2810	2810	2810	0
545	20240405	112400	113220320	2810	2810	2810	2810	0
546	20240405	112300	113220320	2810	2810	2810	2810	0
547	20240405	112200	113220320	2810	2810	2810	2810	2
548	20240405	112100	113214700	2820	2820	2820	2820	0
549	20240405	112000	113214700	2820	2820	2820	2820	0
550	20240405	111900	113214700	2820	2820	2820	2820	0
551	20240405	111800	113214700	2820	2820	2820	2820	0
552	20240405	111700	113214700	2820	2820	2820	2820	0
553	20240405	111600	113214700	2820	2820	2820	2820	0
554	20240405	111500	113214700	2820	2820	2820	2820	0
555	20240405	111400	113214700	2820	2820	2820	2820	0
556	20240405	111300	113214700	2820	2820	2820	2820	0
557	20240405	111200	113214700	2820	2820	2820	2820	0
558	20240405	111100	113214700	2820	2820	2820	2820	0
559	20240405	111000	113214700	2820	2820	2820	2820	0
560	20240405	110900	113214700	2820	2820	2820	2820	39
561	20240405	110800	113104720	2820	2820	2820	2820	0
562	20240405	110700	113104720	2820	2820	2820	2820	0
563	20240405	110600	113104720	2820	2820	2820	2820	100
564	20240405	110500	112822720	2820	2820	2820	2820	179
565	20240405	110400	112317940	2820	2820	2820	2820	0
566	20240405	110300	112317940	2820	2820	2820	2820	266
567	20240405	110200	111567820	2810	2810	2810	2810	0
568	20240405	110100	111567820	2810	2810	2810	2810	34
569	20240405	110000	111472280	2815	2815	2815	2815	0
570	20240405	105900	111472280	2815	2815	2815	2815	0
571	20240405	105800	111472280	2815	2815	2815	2815	0
572	20240405	105700	111472280	2815	2810	2815	2810	400
573	20240405	105600	110346285	2820	2820	2820	2820	0
574	20240405	105500	110346285	2820	2820	2820	2820	0
575	20240405	105400	110346285	2820	2820	2820	2820	0
576	20240405	105300	110346285	2820	2820	2820	2820	0
577	20240405	105200	110346285	2820	2820	2820	2820	2
578	20240405	105100	110340645	2820	2820	2820	2820	0
579	20240405	105000	110340645	2820	2820	2820	2820	0
580	20240405	104900	110340645	2820	2820	2820	2820	0
581	20240405	104800	110340645	2820	2820	2820	2820	3
582	20240405	104700	110332185	2825	2825	2825	2825	0
583	20240405	104600	110332185	2825	2825	2825	2825	1
584	20240405	104500	110329360	2830	2830	2830	2830	0
585	20240405	104400	110329360	2830	2830	2830	2830	0
586	20240405	104300	110329360	2830	2830	2830	2830	0
587	20240405	104200	110329360	2830	2830	2830	2830	0
588	20240405	104100	110329360	2830	2830	2830	2830	0
589	20240405	104000	110329360	2830	2830	2830	2830	0
590	20240405	103900	110329360	2830	2830	2830	2830	0
591	20240405	103800	110329360	2830	2830	2830	2830	0
592	20240405	103700	110329360	2830	2830	2830	2830	0
593	20240405	103600	110329360	2830	2830	2830	2830	712
594	20240405	103500	108314400	2830	2830	2830	2830	2000
595	20240405	103400	102654400	2850	2850	2850	2850	1465
596	20240405	103300	98479150	2850	2850	2850	2850	0
597	20240405	103200	98479150	2850	2850	2850	2850	0
598	20240405	103100	98479150	2850	2850	2850	2850	0
599	20240405	103000	98479150	2850	2850	2850	2850	0
600	20240405	102900	98479150	2850	2850	2850	2850	0
601	20240405	102800	98479150	2850	2850	2850	2850	0
602	20240405	102700	98479150	2850	2850	2850	2850	0
603	20240405	102600	98479150	2850	2850	2850	2850	0
604	20240405	102500	98479150	2850	2850	2850	2850	70
605	20240405	102400	98279650	2855	2855	2855	2855	0
606	20240405	102300	98279650	2855	2855	2855	2855	0
607	20240405	102200	98279650	2855	2855	2855	2855	0
608	20240405	102100	98279650	2855	2855	2855	2855	0
609	20240405	102000	98279650	2855	2855	2855	2855	0
610	20240405	101900	98279650	2855	2855	2855	2855	0
611	20240405	101800	98279650	2855	2855	2855	2855	0
612	20240405	101700	98279650	2855	2855	2855	2855	0
613	20240405	101600	98279650	2855	2830	2855	2830	413
614	20240405	101500	97109975	2855	2855	2855	2800	15035
615	20240405	101400	54449510	2860	2860	2860	2860	0
616	20240405	101300	54449510	2860	2855	2860	2855	838
617	20240405	101200	52053835	2850	2850	2850	2850	242
618	20240405	101100	51364135	2850	2850	2850	2850	0
619	20240405	101000	51364135	2850	2850	2850	2850	2
620	20240405	100900	51358435	2850	2850	2850	2850	0
621	20240405	100800	51358435	2850	2850	2850	2850	200
622	20240405	100700	50788435	2850	2850	2850	2850	0
623	20240405	100600	50788435	2850	2850	2850	2850	0
624	20240405	100500	50788435	2850	2850	2850	2850	0
625	20240405	100400	50788435	2850	2850	2850	2850	1270
626	20240405	100300	47168935	2840	2840	2840	2840	597
627	20240405	100200	45473455	2850	2850	2850	2850	110
628	20240405	100100	45159955	2850	2850	2850	2850	100
629	20240405	100000	44874955	2850	2850	2850	2850	0
630	20240405	095900	44874955	2850	2850	2850	2850	0
631	20240405	095800	44874955	2850	2850	2850	2850	0
632	20240405	095700	44874955	2850	2850	2850	2850	0
633	20240405	095600	44874955	2850	2850	2850	2850	0
634	20240405	095500	44874955	2850	2850	2850	2850	0
635	20240405	095400	44874955	2850	2850	2850	2850	0
636	20240405	095300	44874955	2850	2850	2850	2850	0
637	20240405	095200	44874955	2850	2850	2850	2850	0
638	20240405	095100	44874955	2850	2850	2850	2850	200
639	20240405	095000	44304955	2850	2850	2850	2850	0
640	20240405	094900	44304955	2850	2850	2850	2850	0
641	20240405	094800	44304955	2850	2850	2850	2850	109
642	20240405	094700	43994305	2840	2840	2840	2840	74
643	20240405	094600	43784145	2840	2840	2840	2840	0
644	20240405	094500	43784145	2840	2850	2850	2840	38
645	20240405	094400	43676195	2845	2845	2845	2845	0
646	20240405	094300	43676195	2845	2845	2845	2845	0
647	20240405	094200	43676195	2845	2845	2845	2845	453
648	20240405	094100	42387410	2845	2845	2845	2845	0
649	20240405	094000	42387410	2845	2845	2845	2845	0
650	20240405	093900	42387410	2845	2840	2845	2840	898
651	20240405	093800	39833600	2840	2835	2840	2835	1899
652	20240405	093700	34446580	2840	2840	2840	2840	528
653	20240405	093600	32947060	2825	2825	2825	2825	0
654	20240405	093500	32947060	2825	2840	2840	2820	75
655	20240405	093400	32735355	2830	2830	2830	2830	0
656	20240405	093300	32735355	2830	2830	2830	2830	0
657	20240405	093200	32735355	2830	2830	2830	2830	398
658	20240405	093100	31609015	2830	2830	2830	2830	3
659	20240405	093000	31600525	2830	2830	2830	2830	137
660	20240405	092900	31212815	2835	2835	2835	2835	0
661	20240405	092800	31212815	2835	2835	2835	2835	0
662	20240405	092700	31212815	2835	2830	2835	2830	1349
663	20240405	092600	27389485	2830	2810	2830	2810	602
664	20240405	092500	25693510	2800	2800	2800	2800	0
665	20240405	092400	25693510	2800	2780	2800	2780	3943
666	20240405	092300	14656780	2775	2775	2775	2775	0
667	20240405	092200	14656780	2775	2775	2775	2775	0
668	20240405	092100	14656780	2775	2775	2775	2775	0
669	20240405	092000	14656780	2775	2775	2775	2775	0
670	20240405	091900	14656780	2775	2775	2775	2775	0
671	20240405	091800	14656780	2775	2775	2775	2775	0
672	20240405	091700	14656780	2775	2775	2775	2775	0
673	20240405	091600	14656780	2775	2775	2775	2775	120
674	20240405	091500	14323780	2780	2780	2780	2780	0
675	20240405	091400	14323780	2780	2780	2780	2780	375
676	20240405	091300	13281280	2790	2790	2790	2790	0
677	20240405	091200	13281280	2790	2790	2790	2790	0
678	20240405	091100	13281280	2790	2790	2790	2790	1
679	20240405	091000	13278490	2790	2790	2790	2790	12
680	20240405	090900	13245010	2790	2790	2790	2790	0
681	20240405	090800	13245010	2790	2790	2790	2790	0
682	20240405	090700	13245010	2790	2785	2790	2765	160
683	20240405	090600	12800895	2790	2790	2790	2790	0
684	20240405	090500	12800895	2790	2790	2790	2790	134
685	20240405	090400	12427035	2785	2785	2785	2785	0
686	20240405	090300	12427035	2785	2785	2785	2785	1
687	20240405	090200	12424250	2780	2780	2780	2780	95
688	20240405	090100	12160150	2780	2785	2785	2780	149
689	20240405	090000	11745350	2785	2755	2785	2755	4232