KissMeData/344860/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204800	92298185	2335	2335	2335	2335	2083
3	20240409	204700	92298185	2335	2335	2335	2335	0
4	20240409	204600	92298185	2335	2335	2335	2335	0
5	20240409	204500	92298185	2335	2335	2335	2335	0
6	20240409	204400	92298185	2335	2335	2335	2335	0
7	20240409	204300	92298185	2335	2335	2335	2335	0
8	20240409	204200	92298185	2335	2335	2335	2335	0
9	20240409	204100	92298185	2335	2335	2335	2335	0
10	20240409	204000	92298185	2335	2335	2335	2335	0
11	20240409	203900	92298185	2335	2335	2335	2335	0
12	20240409	203800	92298185	2335	2335	2335	2335	0
13	20240409	203700	92298185	2335	2335	2335	2335	0
14	20240409	203600	92298185	2335	2335	2335	2335	0
15	20240409	203500	92298185	2335	2335	2335	2335	0
16	20240409	203400	92298185	2335	2335	2335	2335	0
17	20240409	203300	92298185	2335	2335	2335	2335	0
18	20240409	203200	92298185	2335	2335	2335	2335	0
19	20240409	203100	92298185	2335	2335	2335	2335	0
20	20240409	203000	92298185	2335	2335	2335	2335	0
21	20240409	202900	92298185	2335	2335	2335	2335	0
22	20240409	202800	92298185	2335	2335	2335	2335	0
23	20240409	202700	92298185	2335	2335	2335	2335	0
24	20240409	202600	92298185	2335	2335	2335	2335	0
25	20240409	202500	92298185	2335	2335	2335	2335	0
26	20240409	202400	92298185	2335	2335	2335	2335	0
27	20240409	202300	92298185	2335	2335	2335	2335	0
28	20240409	202200	92298185	2335	2335	2335	2335	0
29	20240409	202100	92298185	2335	2335	2335	2335	0
30	20240409	202000	92298185	2335	2335	2335	2335	0
31	20240409	201900	92298185	2335	2335	2335	2335	0
32	20240409	201800	92298185	2335	2335	2335	2335	2083
33	20240409	201700	92298185	2335	2335	2335	2335	0
34	20240409	201600	92298185	2335	2335	2335	2335	0
35	20240409	201500	92298185	2335	2335	2335	2335	0
36	20240409	201400	92298185	2335	2335	2335	2335	0
37	20240409	201300	92298185	2335	2335	2335	2335	0
38	20240409	201200	92298185	2335	2335	2335	2335	0
39	20240409	201100	92298185	2335	2335	2335	2335	0
40	20240409	201000	92298185	2335	2335	2335	2335	0
41	20240409	200900	92298185	2335	2335	2335	2335	0
42	20240409	200800	92298185	2335	2335	2335	2335	0
43	20240409	200700	92298185	2335	2335	2335	2335	0
44	20240409	200600	92298185	2335	2335	2335	2335	0
45	20240409	200500	92298185	2335	2335	2335	2335	0
46	20240409	200400	92298185	2335	2335	2335	2335	0
47	20240409	200300	92298185	2335	2335	2335	2335	0
48	20240409	200200	92298185	2335	2335	2335	2335	0
49	20240409	200100	92298185	2335	2335	2335	2335	0
50	20240409	200000	92298185	2335	2335	2335	2335	0
51	20240409	195900	92298185	2335	2335	2335	2335	0
52	20240409	195800	92298185	2335	2335	2335	2335	0
53	20240409	195700	92298185	2335	2335	2335	2335	0
54	20240409	195600	92298185	2335	2335	2335	2335	0
55	20240409	195500	92298185	2335	2335	2335	2335	0
56	20240409	195400	92298185	2335	2335	2335	2335	0
57	20240409	195300	92298185	2335	2335	2335	2335	0
58	20240409	195200	92298185	2335	2335	2335	2335	0
59	20240409	195100	92298185	2335	2335	2335	2335	0
60	20240409	195000	92298185	2335	2335	2335	2335	0
61	20240409	194900	92298185	2335	2335	2335	2335	0
62	20240409	194800	92298185	2335	2335	2335	2335	2083
63	20240409	194700	92298185	2335	2335	2335	2335	0
64	20240409	194600	92298185	2335	2335	2335	2335	0
65	20240409	194500	92298185	2335	2335	2335	2335	0
66	20240409	194400	92298185	2335	2335	2335	2335	0
67	20240409	194300	92298185	2335	2335	2335	2335	0
68	20240409	194200	92298185	2335	2335	2335	2335	0
69	20240409	194100	92298185	2335	2335	2335	2335	0
70	20240409	194000	92298185	2335	2335	2335	2335	0
71	20240409	193900	92298185	2335	2335	2335	2335	0
72	20240409	193800	92298185	2335	2335	2335	2335	0
73	20240409	193700	92298185	2335	2335	2335	2335	0
74	20240409	193600	92298185	2335	2335	2335	2335	0
75	20240409	193500	92298185	2335	2335	2335	2335	0
76	20240409	193400	92298185	2335	2335	2335	2335	0
77	20240409	193300	92298185	2335	2335	2335	2335	0
78	20240409	193200	92298185	2335	2335	2335	2335	0
79	20240409	193100	92298185	2335	2335	2335	2335	0
80	20240409	193000	92298185	2335	2335	2335	2335	0
81	20240409	192900	92298185	2335	2335	2335	2335	0
82	20240409	192800	92298185	2335	2335	2335	2335	0
83	20240409	192700	92298185	2335	2335	2335	2335	0
84	20240409	192600	92298185	2335	2335	2335	2335	0
85	20240409	192500	92298185	2335	2335	2335	2335	0
86	20240409	192400	92298185	2335	2335	2335	2335	0
87	20240409	192300	92298185	2335	2335	2335	2335	0
88	20240409	192200	92298185	2335	2335	2335	2335	0
89	20240409	192100	92298185	2335	2335	2335	2335	0
90	20240409	192000	92298185	2335	2335	2335	2335	0
91	20240409	191900	92298185	2335	2335	2335	2335	0
92	20240409	191800	92298185	2335	2335	2335	2335	2083
93	20240409	191700	92298185	2335	2335	2335	2335	0
94	20240409	191600	92298185	2335	2335	2335	2335	0
95	20240409	191500	92298185	2335	2335	2335	2335	0
96	20240409	191400	92298185	2335	2335	2335	2335	0
97	20240409	191300	92298185	2335	2335	2335	2335	0
98	20240409	191200	92298185	2335	2335	2335	2335	0
99	20240409	191100	92298185	2335	2335	2335	2335	0
100	20240409	191000	92298185	2335	2335	2335	2335	0
101	20240409	190900	92298185	2335	2335	2335	2335	0
102	20240409	190800	92298185	2335	2335	2335	2335	0
103	20240409	190700	92298185	2335	2335	2335	2335	0
104	20240409	190600	92298185	2335	2335	2335	2335	0
105	20240409	190500	92298185	2335	2335	2335	2335	0
106	20240409	190400	92298185	2335	2335	2335	2335	0
107	20240409	190300	92298185	2335	2335	2335	2335	0
108	20240409	190200	92298185	2335	2335	2335	2335	0
109	20240409	190100	92298185	2335	2335	2335	2335	0
110	20240409	190000	92298185	2335	2335	2335	2335	0
111	20240409	185900	92298185	2335	2335	2335	2335	0
112	20240409	185800	92298185	2335	2335	2335	2335	0
113	20240409	185700	92298185	2335	2335	2335	2335	0
114	20240409	185600	92298185	2335	2335	2335	2335	0
115	20240409	185500	92298185	2335	2335	2335	2335	0
116	20240409	185400	92298185	2335	2335	2335	2335	0
117	20240409	185300	92298185	2335	2335	2335	2335	0
118	20240409	185200	92298185	2335	2335	2335	2335	0
119	20240409	185100	92298185	2335	2335	2335	2335	0
120	20240409	185000	92298185	2335	2335	2335	2335	0
121	20240409	184900	92298185	2335	2335	2335	2335	0
122	20240409	184800	92298185	2335	2335	2335	2335	2083
123	20240409	184700	92298185	2335	2335	2335	2335	0
124	20240409	184600	92298185	2335	2335	2335	2335	0
125	20240409	184500	92298185	2335	2335	2335	2335	0
126	20240409	184400	92298185	2335	2335	2335	2335	0
127	20240409	184300	92298185	2335	2335	2335	2335	0
128	20240409	184200	92298185	2335	2335	2335	2335	0
129	20240409	184100	92298185	2335	2335	2335	2335	0
130	20240409	184000	92298185	2335	2335	2335	2335	0
131	20240409	183900	92298185	2335	2335	2335	2335	0
132	20240409	183800	92298185	2335	2335	2335	2335	0
133	20240409	183700	92298185	2335	2335	2335	2335	0
134	20240409	183600	92298185	2335	2335	2335	2335	0
135	20240409	183500	92298185	2335	2335	2335	2335	0
136	20240409	183400	92298185	2335	2335	2335	2335	0
137	20240409	183300	92298185	2335	2335	2335	2335	0
138	20240409	183200	92298185	2335	2335	2335	2335	0
139	20240409	183100	92298185	2335	2335	2335	2335	0
140	20240409	183000	92298185	2335	2335	2335	2335	0
141	20240409	182900	92298185	2335	2335	2335	2335	0
142	20240409	182800	92298185	2335	2335	2335	2335	0
143	20240409	182700	92298185	2335	2335	2335	2335	0
144	20240409	182600	92298185	2335	2335	2335	2335	0
145	20240409	182500	92298185	2335	2335	2335	2335	0
146	20240409	182400	92298185	2335	2335	2335	2335	0
147	20240409	182300	92298185	2335	2335	2335	2335	0
148	20240409	182200	92298185	2335	2335	2335	2335	0
149	20240409	182100	92298185	2335	2335	2335	2335	0
150	20240409	182000	92298185	2335	2335	2335	2335	0
151	20240409	181900	92298185	2335	2335	2335	2335	0
152	20240409	181800	92298185	2335	2335	2335	2335	2083
153	20240409	181700	92298185	2335	2335	2335	2335	0
154	20240409	181600	92298185	2335	2335	2335	2335	0
155	20240409	181500	92298185	2335	2335	2335	2335	0
156	20240409	181400	92298185	2335	2335	2335	2335	0
157	20240409	181300	92298185	2335	2335	2335	2335	0
158	20240409	181200	92298185	2335	2335	2335	2335	0
159	20240409	181100	92298185	2335	2335	2335	2335	0
160	20240409	181000	92298185	2335	2335	2335	2335	0
161	20240409	180900	92298185	2335	2335	2335	2335	0
162	20240409	180800	92298185	2335	2335	2335	2335	0
163	20240409	180700	92298185	2335	2335	2335	2335	0
164	20240409	180600	92298185	2335	2335	2335	2335	0
165	20240409	180500	92298185	2335	2335	2335	2335	0
166	20240409	180400	92298185	2335	2335	2335	2335	0
167	20240409	180300	92298185	2335	2335	2335	2335	0
168	20240409	180200	92298185	2335	2335	2335	2335	0
169	20240409	180100	92298185	2335	2335	2335	2335	0
170	20240409	180000	92298185	2335	2335	2335	2335	0
171	20240409	175900	92298185	2335	2335	2335	2335	0
172	20240409	175800	92298185	2335	2335	2335	2335	0
173	20240409	175700	92298185	2335	2335	2335	2335	0
174	20240409	175600	92298185	2335	2335	2335	2335	0
175	20240409	175500	92298185	2335	2335	2335	2335	0
176	20240409	175400	92298185	2335	2335	2335	2335	0
177	20240409	175300	92298185	2335	2335	2335	2335	0
178	20240409	175200	92298185	2335	2335	2335	2335	0
179	20240409	175100	92298185	2335	2335	2335	2335	0
180	20240409	175000	92298185	2335	2335	2335	2335	0
181	20240409	174900	92298185	2335	2335	2335	2335	0
182	20240409	174800	92298185	2335	2335	2335	2335	2083
183	20240409	174700	92298185	2335	2335	2335	2335	0
184	20240409	174600	92298185	2335	2335	2335	2335	0
185	20240409	174500	92298185	2335	2335	2335	2335	0
186	20240409	174400	92298185	2335	2335	2335	2335	0
187	20240409	174300	92298185	2335	2335	2335	2335	0
188	20240409	174200	92298185	2335	2335	2335	2335	0
189	20240409	174100	92298185	2335	2335	2335	2335	0
190	20240409	174000	92298185	2335	2335	2335	2335	0
191	20240409	173900	92298185	2335	2335	2335	2335	0
192	20240409	173800	92298185	2335	2335	2335	2335	0
193	20240409	173700	92298185	2335	2335	2335	2335	0
194	20240409	173600	92298185	2335	2335	2335	2335	0
195	20240409	173500	92298185	2335	2335	2335	2335	0
196	20240409	173400	92298185	2335	2335	2335	2335	0
197	20240409	173300	92298185	2335	2335	2335	2335	0
198	20240409	173200	92298185	2335	2335	2335	2335	0
199	20240409	173100	92298185	2335	2335	2335	2335	0
200	20240409	173000	92298185	2335	2335	2335	2335	0
201	20240409	172900	92298185	2335	2335	2335	2335	0
202	20240409	172800	92298185	2335	2335	2335	2335	0
203	20240409	172700	92298185	2335	2335	2335	2335	0
204	20240409	172600	92298185	2335	2335	2335	2335	0
205	20240409	172500	92298185	2335	2335	2335	2335	0
206	20240409	172400	92298185	2335	2335	2335	2335	0
207	20240409	172300	92298185	2335	2335	2335	2335	0
208	20240409	172200	92298185	2335	2335	2335	2335	0
209	20240409	172100	92298185	2335	2335	2335	2335	0
210	20240409	172000	92298185	2335	2335	2335	2335	0
211	20240409	171900	92298185	2335	2335	2335	2335	0
212	20240409	171800	92298185	2335	2335	2335	2335	2083
213	20240409	171700	92298185	2335	2335	2335	2335	0
214	20240409	171600	92298185	2335	2335	2335	2335	0
215	20240409	171500	92298185	2335	2335	2335	2335	0
216	20240409	171400	92298185	2335	2335	2335	2335	0
217	20240409	171300	92298185	2335	2335	2335	2335	0
218	20240409	171200	92298185	2335	2335	2335	2335	0
219	20240409	171100	92298185	2335	2335	2335	2335	0
220	20240409	171000	92298185	2335	2335	2335	2335	0
221	20240409	170900	92298185	2335	2335	2335	2335	0
222	20240409	170800	92298185	2335	2335	2335	2335	0
223	20240409	170700	92298185	2335	2335	2335	2335	0
224	20240409	170600	92298185	2335	2335	2335	2335	0
225	20240409	170500	92298185	2335	2335	2335	2335	0
226	20240409	170400	92298185	2335	2335	2335	2335	0
227	20240409	170300	92298185	2335	2335	2335	2335	0
228	20240409	170200	92298185	2335	2335	2335	2335	0
229	20240409	170100	92298185	2335	2335	2335	2335	0
230	20240409	170000	92298185	2335	2335	2335	2335	0
231	20240409	165900	92298185	2335	2335	2335	2335	0
232	20240409	165800	92298185	2335	2335	2335	2335	0
233	20240409	165700	92298185	2335	2335	2335	2335	0
234	20240409	165600	92298185	2335	2335	2335	2335	0
235	20240409	165500	92298185	2335	2335	2335	2335	0
236	20240409	165400	92298185	2335	2335	2335	2335	0
237	20240409	165300	92298185	2335	2335	2335	2335	0
238	20240409	165200	92298185	2335	2335	2335	2335	0
239	20240409	165100	92298185	2335	2335	2335	2335	0
240	20240409	165000	92298185	2335	2335	2335	2335	0
241	20240409	164900	92298185	2335	2335	2335	2335	0
242	20240409	164800	92298185	2335	2335	2335	2335	2083
243	20240409	164700	92298185	2335	2335	2335	2335	0
244	20240409	164600	92298185	2335	2335	2335	2335	0
245	20240409	164500	92298185	2335	2335	2335	2335	0
246	20240409	164400	92298185	2335	2335	2335	2335	0
247	20240409	164300	92298185	2335	2335	2335	2335	0
248	20240409	164200	92298185	2335	2335	2335	2335	0
249	20240409	164100	92298185	2335	2335	2335	2335	0
250	20240409	164000	92298185	2335	2335	2335	2335	0
251	20240409	163900	92298185	2335	2335	2335	2335	0
252	20240409	163800	92298185	2335	2335	2335	2335	0
253	20240409	163700	92298185	2335	2335	2335	2335	0
254	20240409	163600	92298185	2335	2335	2335	2335	0
255	20240409	163500	92298185	2335	2335	2335	2335	0
256	20240409	163400	92298185	2335	2335	2335	2335	0
257	20240409	163300	92298185	2335	2335	2335	2335	0
258	20240409	163200	92298185	2335	2335	2335	2335	0
259	20240409	163100	92298185	2335	2335	2335	2335	0
260	20240409	163000	92298185	2335	2335	2335	2335	0
261	20240409	162900	92298185	2335	2335	2335	2335	0
262	20240409	162800	92298185	2335	2335	2335	2335	0
263	20240409	162700	92298185	2335	2335	2335	2335	0
264	20240409	162600	92298185	2335	2335	2335	2335	0
265	20240409	162500	92298185	2335	2335	2335	2335	0
266	20240409	162400	92298185	2335	2335	2335	2335	0
267	20240409	162300	92298185	2335	2335	2335	2335	0
268	20240409	162200	92298185	2335	2335	2335	2335	0
269	20240409	162100	92298185	2335	2335	2335	2335	0
270	20240409	162000	92298185	2335	2335	2335	2335	0
271	20240409	161900	92298185	2335	2335	2335	2335	0
272	20240409	161800	92298185	2335	2335	2335	2335	2083
273	20240409	161700	92298185	2335	2335	2335	2335	0
274	20240409	161600	92298185	2335	2335	2335	2335	0
275	20240409	161500	92298185	2335	2335	2335	2335	0
276	20240409	161400	92298185	2335	2335	2335	2335	0
277	20240409	161300	92298185	2335	2335	2335	2335	0
278	20240409	161200	92298185	2335	2335	2335	2335	0
279	20240409	161100	92298185	2335	2335	2335	2335	0
280	20240409	161000	92298185	2335	2335	2335	2335	0
281	20240409	160900	92298185	2335	2335	2335	2335	0
282	20240409	160800	92298185	2335	2335	2335	2335	0
283	20240409	160700	92298185	2335	2335	2335	2335	0
284	20240409	160600	92298185	2335	2335	2335	2335	0
285	20240409	160500	92298185	2335	2335	2335	2335	0
286	20240409	160400	92298185	2335	2335	2335	2335	0
287	20240409	160300	92298185	2335	2335	2335	2335	0
288	20240409	160200	92298185	2335	2335	2335	2335	0
289	20240409	160100	92298185	2335	2335	2335	2335	0
290	20240409	160000	92298185	2335	2335	2335	2335	0
291	20240409	155900	92298185	2335	2335	2335	2335	0
292	20240409	155800	92298185	2335	2335	2335	2335	0
293	20240409	155700	92298185	2335	2335	2335	2335	0
294	20240409	155600	92298185	2335	2335	2335	2335	0
295	20240409	155500	92298185	2335	2335	2335	2335	0
296	20240409	155400	92298185	2335	2335	2335	2335	0
297	20240409	155300	92298185	2335	2335	2335	2335	0
298	20240409	155200	92298185	2335	2335	2335	2335	0
299	20240409	155100	92298185	2335	2335	2335	2335	0
300	20240409	155000	92298185	2335	2335	2335	2335	0
301	20240409	154900	92298185	2335	2335	2335	2335	0
302	20240409	154800	92298185	2335	2335	2335	2335	2083
303	20240409	154700	92298185	2335	2335	2335	2335	0
304	20240409	154600	92298185	2335	2335	2335	2335	0
305	20240409	154500	92298185	2335	2335	2335	2335	0
306	20240409	154400	92298185	2335	2335	2335	2335	0
307	20240409	154300	92298185	2335	2335	2335	2335	0
308	20240409	154200	92298185	2335	2335	2335	2335	0
309	20240409	154100	92298185	2335	2335	2335	2335	0
310	20240409	154000	92298185	2335	2335	2335	2335	0
311	20240409	153900	92298185	2335	2335	2335	2335	0
312	20240409	153800	92298185	2335	2335	2335	2335	0
313	20240409	153700	92298185	2335	2335	2335	2335	0
314	20240409	153600	92298185	2335	2335	2335	2335	0
315	20240409	153500	92298185	2335	2335	2335	2335	0
316	20240409	153400	92298185	2335	2335	2335	2335	0
317	20240409	153300	92298185	2335	2335	2335	2335	0
318	20240409	153200	92298185	2335	2335	2335	2335	0
319	20240409	153100	92298185	2335	2335	2335	2335	0
320	20240409	153000	92298185	2335	2335	2335	2335	2083
321	20240409	152900	87434380	2325	2325	2325	2325	0
322	20240409	152800	87434380	2325	2325	2325	2325	0
323	20240409	152700	87434380	2325	2325	2325	2325	0
324	20240409	152600	87434380	2325	2325	2325	2325	0
325	20240409	152500	87434380	2325	2325	2325	2325	0
326	20240409	152400	87434380	2325	2325	2325	2325	0
327	20240409	152300	87434380	2325	2325	2325	2325	0
328	20240409	152200	87434380	2325	2325	2325	2325	0
329	20240409	152100	87434380	2325	2325	2325	2325	0
330	20240409	152000	87434380	2325	2325	2325	2325	0
331	20240409	151900	87434380	2325	2325	2325	2325	0
332	20240409	151800	87434380	2325	2325	2325	2325	0
333	20240409	151700	87434380	2325	2310	2325	2310	105
334	20240409	151600	87191385	2310	2310	2310	2310	0
335	20240409	151500	87191385	2310	2310	2310	2310	0
336	20240409	151400	87191385	2310	2310	2310	2310	0
337	20240409	151300	87191385	2310	2305	2310	2305	200
338	20240409	151200	86729835	2310	2310	2310	2310	0
339	20240409	151100	86729835	2310	2310	2310	2310	0
340	20240409	151000	86729835	2310	2310	2310	2310	0
341	20240409	150900	86729835	2310	2310	2310	2310	0
342	20240409	150800	86729835	2310	2310	2310	2310	0
343	20240409	150700	86729835	2310	2310	2310	2310	0
344	20240409	150600	86729835	2310	2310	2310	2310	0
345	20240409	150500	86729835	2310	2310	2310	2310	0
346	20240409	150400	86729835	2310	2310	2310	2310	1
347	20240409	150300	86727525	2310	2310	2310	2310	0
348	20240409	150200	86727525	2310	2310	2310	2310	0
349	20240409	150100	86727525	2310	2310	2310	2310	0
350	20240409	150000	86727525	2310	2305	2310	2305	500
351	20240409	145900	85572530	2290	2290	2290	2290	800
352	20240409	145800	83740530	2310	2310	2310	2310	0
353	20240409	145700	83740530	2310	2310	2310	2310	0
354	20240409	145600	83740530	2310	2310	2310	2310	0
355	20240409	145500	83740530	2310	2310	2310	2310	0
356	20240409	145400	83740530	2310	2310	2310	2310	0
357	20240409	145300	83740530	2310	2310	2310	2310	0
358	20240409	145200	83740530	2310	2310	2310	2310	0
359	20240409	145100	83740530	2310	2310	2310	2310	0
360	20240409	145000	83740530	2310	2310	2310	2310	17
361	20240409	144900	83701260	2290	2290	2290	2290	1084
362	20240409	144800	81218900	2290	2290	2290	2290	0
363	20240409	144700	81218900	2290	2290	2290	2290	100
364	20240409	144600	80989900	2290	2295	2295	2290	300
365	20240409	144500	80301650	2290	2290	2290	2290	0
366	20240409	144400	80301650	2290	2290	2290	2290	0
367	20240409	144300	80301650	2290	2290	2290	2290	0
368	20240409	144200	80301650	2290	2290	2290	2290	0
369	20240409	144100	80301650	2290	2290	2290	2290	1
370	20240409	144000	80299360	2290	2310	2310	2290	106
371	20240409	143900	80055480	2305	2305	2305	2305	707
372	20240409	143800	78425845	2305	2300	2305	2300	794
373	20240409	143700	76597895	2290	2290	2290	2290	0
374	20240409	143600	76597895	2290	2290	2290	2290	9
375	20240409	143500	76577285	2290	2290	2290	2290	1
376	20240409	143400	76574995	2300	2300	2300	2300	0
377	20240409	143300	76574995	2300	2300	2300	2300	17
378	20240409	143200	76535895	2300	2300	2300	2300	103
379	20240409	143100	76298995	2300	2300	2300	2300	1
380	20240409	143000	76296695	2300	2300	2300	2300	0
381	20240409	142900	76296695	2300	2300	2300	2300	0
382	20240409	142800	76296695	2300	2300	2300	2300	0
383	20240409	142700	76296695	2300	2300	2300	2300	0
384	20240409	142600	76296695	2300	2300	2300	2300	0
385	20240409	142500	76296695	2300	2300	2300	2300	0
386	20240409	142400	76296695	2300	2300	2300	2300	0
387	20240409	142300	76296695	2300	2300	2300	2300	0
388	20240409	142200	76296695	2300	2300	2300	2300	0
389	20240409	142100	76296695	2300	2300	2300	2300	0
390	20240409	142000	76296695	2300	2300	2300	2300	57
391	20240409	141900	76165595	2300	2300	2300	2300	0
392	20240409	141800	76165595	2300	2300	2300	2300	0
393	20240409	141700	76165595	2300	2300	2300	2300	0
394	20240409	141600	76165595	2300	2300	2300	2300	17
395	20240409	141500	76126495	2300	2300	2300	2300	0
396	20240409	141400	76126495	2300	2300	2300	2300	0
397	20240409	141300	76126495	2300	2300	2300	2300	0
398	20240409	141200	76126495	2300	2300	2300	2300	0
399	20240409	141100	76126495	2300	2285	2300	2285	1348
400	20240409	141000	73032605	2290	2290	2290	2290	20
401	20240409	140900	72986805	2290	2290	2290	2290	0
402	20240409	140800	72986805	2290	2290	2290	2290	0
403	20240409	140700	72986805	2290	2290	2290	2290	0
404	20240409	140600	72986805	2290	2290	2290	2290	0
405	20240409	140500	72986805	2290	2290	2290	2290	48
406	20240409	140400	72876885	2290	2290	2290	2290	0
407	20240409	140300	72876885	2290	2290	2290	2290	2
408	20240409	140200	72872305	2295	2295	2295	2295	0
409	20240409	140100	72872305	2295	2295	2295	2295	0
410	20240409	140000	72872305	2295	2295	2295	2295	57
411	20240409	135900	72741490	2295	2290	2295	2290	53
412	20240409	135800	72620035	2275	2275	2275	2275	0
413	20240409	135700	72620035	2275	2275	2275	2270	3503
414	20240409	135600	64658355	2275	2285	2290	2265	1485
415	20240409	135500	61280150	2265	2300	2300	2260	3520
416	20240409	135400	53298865	2300	2325	2325	2300	8000
417	20240409	135300	34870670	2325	2325	2325	2325	0
418	20240409	135200	34870670	2325	2325	2325	2325	0
419	20240409	135100	34870670	2325	2325	2325	2325	0
420	20240409	135000	34870670	2325	2325	2325	2325	0
421	20240409	134900	34870670	2325	2325	2325	2325	0
422	20240409	134800	34870670	2325	2325	2325	2325	0
423	20240409	134700	34870670	2325	2345	2345	2325	2000
424	20240409	134600	30201600	2355	2355	2355	2355	0
425	20240409	134500	30201600	2355	2355	2355	2355	0
426	20240409	134400	30201600	2355	2355	2355	2355	0
427	20240409	134300	30201600	2355	2355	2355	2355	0
428	20240409	134200	30201600	2355	2355	2355	2355	17
429	20240409	134100	30161565	2355	2355	2355	2355	0
430	20240409	134000	30161565	2355	2355	2355	2355	57
431	20240409	133900	30027330	2355	2355	2355	2355	0
432	20240409	133800	30027330	2355	2355	2355	2355	0
433	20240409	133700	30027330	2355	2355	2355	2355	0
434	20240409	133600	30027330	2355	2355	2355	2355	10
435	20240409	133500	30003780	2355	2355	2355	2355	0
436	20240409	133400	30003780	2355	2355	2355	2355	0
437	20240409	133300	30003780	2355	2355	2355	2355	0
438	20240409	133200	30003780	2355	2355	2355	2355	0
439	20240409	133100	30003780	2355	2355	2355	2355	0
440	20240409	133000	30003780	2355	2355	2355	2355	0
441	20240409	132900	30003780	2355	2355	2355	2355	0
442	20240409	132800	30003780	2355	2355	2355	2355	0
443	20240409	132700	30003780	2355	2355	2355	2355	0
444	20240409	132600	30003780	2355	2355	2355	2355	0
445	20240409	132500	30003780	2355	2355	2355	2355	17
446	20240409	132400	29963745	2355	2355	2355	2355	0
447	20240409	132300	29963745	2355	2355	2355	2355	0
448	20240409	132200	29963745	2355	2355	2355	2355	0
449	20240409	132100	29963745	2355	2355	2355	2355	0
450	20240409	132000	29963745	2355	2355	2355	2355	57
451	20240409	131900	29829510	2355	2355	2355	2355	0
452	20240409	131800	29829510	2355	2355	2355	2355	0
453	20240409	131700	29829510	2355	2355	2355	2355	1
454	20240409	131600	29827155	2355	2355	2355	2355	0
455	20240409	131500	29827155	2355	2355	2355	2355	0
456	20240409	131400	29827155	2355	2355	2355	2355	0
457	20240409	131300	29827155	2355	2355	2355	2355	0
458	20240409	131200	29827155	2355	2355	2355	2355	0
459	20240409	131100	29827155	2355	2355	2355	2355	0
460	20240409	131000	29827155	2355	2355	2355	2355	0
461	20240409	130900	29827155	2355	2355	2355	2355	0
462	20240409	130800	29827155	2355	2340	2355	2340	102
463	20240409	130700	29588220	2355	2355	2355	2355	0
464	20240409	130600	29588220	2355	2355	2355	2355	0
465	20240409	130500	29588220	2355	2355	2355	2355	0
466	20240409	130400	29588220	2355	2355	2355	2355	0
467	20240409	130300	29588220	2355	2355	2355	2355	0
468	20240409	130200	29588220	2355	2355	2355	2355	0
469	20240409	130100	29588220	2355	2355	2355	2355	0
470	20240409	130000	29588220	2355	2355	2355	2355	57
471	20240409	125900	29453985	2355	2355	2355	2355	0
472	20240409	125800	29453985	2355	2355	2355	2355	0
473	20240409	125700	29453985	2355	2355	2355	2355	0
474	20240409	125600	29453985	2355	2355	2355	2355	0
475	20240409	125500	29453985	2355	2355	2355	2355	0
476	20240409	125400	29453985	2355	2355	2355	2355	0
477	20240409	125300	29453985	2355	2355	2355	2355	0
478	20240409	125200	29453985	2355	2355	2355	2355	0
479	20240409	125100	29453985	2355	2355	2355	2355	17
480	20240409	125000	29413950	2355	2355	2355	2355	0
481	20240409	124900	29413950	2355	2355	2355	2355	0
482	20240409	124800	29413950	2355	2355	2355	2355	0
483	20240409	124700	29413950	2355	2355	2355	2355	0
484	20240409	124600	29413950	2355	2355	2355	2355	0
485	20240409	124500	29413950	2355	2355	2355	2355	0
486	20240409	124400	29413950	2355	2355	2355	2355	0
487	20240409	124300	29413950	2355	2355	2355	2355	0
488	20240409	124200	29413950	2355	2355	2355	2355	0
489	20240409	124100	29413950	2355	2355	2355	2355	0
490	20240409	124000	29413950	2355	2355	2355	2355	357
491	20240409	123900	28573215	2355	2355	2355	2355	0
492	20240409	123800	28573215	2355	2355	2355	2355	0
493	20240409	123700	28573215	2355	2355	2355	2355	0
494	20240409	123600	28573215	2355	2355	2355	2355	0
495	20240409	123500	28573215	2355	2355	2355	2355	0
496	20240409	123400	28573215	2355	2355	2355	2355	17
497	20240409	123300	28533180	2335	2335	2335	2335	0
498	20240409	123200	28533180	2335	2340	2340	2335	1032
499	20240409	123100	26119270	2350	2350	2350	2350	0
500	20240409	123000	26119270	2350	2350	2350	2350	0
501	20240409	122900	26119270	2350	2350	2350	2350	72
502	20240409	122800	25950070	2355	2355	2355	2355	0
503	20240409	122700	25950070	2355	2355	2355	2355	0
504	20240409	122600	25950070	2355	2355	2355	2355	0
505	20240409	122500	25950070	2355	2355	2355	2355	0
506	20240409	122400	25950070	2355	2355	2355	2355	0
507	20240409	122300	25950070	2355	2355	2355	2355	0
508	20240409	122200	25950070	2355	2355	2355	2355	0
509	20240409	122100	25950070	2355	2355	2355	2355	0
510	20240409	122000	25950070	2355	2355	2355	2355	57
511	20240409	121900	25815835	2355	2355	2355	2355	0
512	20240409	121800	25815835	2355	2355	2355	2355	0
513	20240409	121700	25815835	2355	2355	2355	2355	17
514	20240409	121600	25775800	2350	2350	2350	2350	0
515	20240409	121500	25775800	2350	2350	2350	2350	0
516	20240409	121400	25775800	2350	2350	2350	2350	0
517	20240409	121300	25775800	2350	2350	2350	2350	0
518	20240409	121200	25775800	2350	2350	2350	2350	0
519	20240409	121100	25775800	2350	2350	2350	2350	236
520	20240409	121000	25221200	2350	2350	2350	2350	0
521	20240409	120900	25221200	2350	2350	2350	2350	0
522	20240409	120800	25221200	2350	2350	2350	2350	0
523	20240409	120700	25221200	2350	2350	2350	2350	0
524	20240409	120600	25221200	2350	2350	2350	2350	0
525	20240409	120500	25221200	2350	2350	2350	2350	0
526	20240409	120400	25221200	2350	2350	2350	2350	0
527	20240409	120300	25221200	2350	2350	2350	2350	0
528	20240409	120200	25221200	2350	2350	2350	2350	0
529	20240409	120100	25221200	2350	2350	2350	2350	1118
530	20240409	120000	22593900	2355	2355	2355	2355	74
531	20240409	115900	22419630	2355	2355	2355	2355	0
532	20240409	115800	22419630	2355	2355	2355	2355	0
533	20240409	115700	22419630	2355	2355	2355	2355	0
534	20240409	115600	22419630	2355	2355	2355	2355	0
535	20240409	115500	22419630	2355	2355	2355	2355	0
536	20240409	115400	22419630	2355	2355	2355	2355	0
537	20240409	115300	22419630	2355	2355	2355	2355	0
538	20240409	115200	22419630	2355	2355	2355	2355	0
539	20240409	115100	22419630	2355	2355	2355	2355	0
540	20240409	115000	22419630	2355	2355	2355	2355	0
541	20240409	114900	22419630	2355	2355	2355	2355	0
542	20240409	114800	22419630	2355	2355	2355	2355	0
543	20240409	114700	22419630	2355	2355	2355	2355	0
544	20240409	114600	22419630	2355	2355	2355	2355	0
545	20240409	114500	22419630	2355	2355	2355	2355	0
546	20240409	114400	22419630	2355	2355	2355	2355	0
547	20240409	114300	22419630	2355	2355	2355	2355	67
548	20240409	114200	22261845	2350	2350	2350	2350	0
549	20240409	114100	22261845	2350	2350	2350	2350	0
550	20240409	114000	22261845	2350	2355	2355	2350	66
551	20240409	113900	22106460	2355	2355	2355	2355	1
552	20240409	113800	22104105	2355	2355	2355	2355	0
553	20240409	113700	22104105	2355	2355	2355	2355	0
554	20240409	113600	22104105	2355	2355	2355	2355	0
555	20240409	113500	22104105	2355	2355	2355	2355	0
556	20240409	113400	22104105	2355	2355	2355	2355	10
557	20240409	113300	22080555	2355	2355	2355	2355	0
558	20240409	113200	22080555	2355	2355	2355	2355	0
559	20240409	113100	22080555	2355	2355	2355	2355	0
560	20240409	113000	22080555	2355	2355	2355	2355	0
561	20240409	112900	22080555	2355	2355	2355	2355	0
562	20240409	112800	22080555	2355	2355	2355	2355	0
563	20240409	112700	22080555	2355	2355	2355	2355	600
564	20240409	112600	20667555	2355	2355	2355	2355	17
565	20240409	112500	20627520	2355	2355	2355	2355	0
566	20240409	112400	20627520	2355	2355	2355	2355	1
567	20240409	112300	20625165	2355	2355	2355	2355	0
568	20240409	112200	20625165	2355	2355	2355	2355	0
569	20240409	112100	20625165	2355	2355	2355	2355	0
570	20240409	112000	20625165	2355	2355	2355	2355	57
571	20240409	111900	20490930	2355	2355	2355	2355	0
572	20240409	111800	20490930	2355	2355	2355	2355	0
573	20240409	111700	20490930	2355	2355	2355	2355	100
574	20240409	111600	20255430	2355	2355	2355	2355	0
575	20240409	111500	20255430	2355	2355	2355	2355	0
576	20240409	111400	20255430	2355	2355	2355	2355	0
577	20240409	111300	20255430	2355	2355	2355	2355	0
578	20240409	111200	20255430	2355	2355	2355	2355	0
579	20240409	111100	20255430	2355	2355	2355	2355	0
580	20240409	111000	20255430	2355	2355	2355	2355	0
581	20240409	110900	20255430	2355	2350	2355	2350	17
582	20240409	110800	20215400	2350	2350	2350	2350	10
583	20240409	110700	20191900	2350	2350	2350	2350	0
584	20240409	110600	20191900	2350	2345	2350	2345	15
585	20240409	110500	20156700	2345	2345	2345	2345	0
586	20240409	110400	20156700	2345	2345	2345	2345	0
587	20240409	110300	20156700	2345	2345	2345	2345	85
588	20240409	110200	19957375	2345	2345	2345	2345	47
589	20240409	110100	19847160	2350	2350	2350	2350	0
590	20240409	110000	19847160	2350	2350	2350	2350	57
591	20240409	105900	19713210	2340	2340	2340	2340	0
592	20240409	105800	19713210	2340	2345	2345	2340	575
593	20240409	105700	18367705	2350	2350	2350	2350	0
594	20240409	105600	18367705	2350	2350	2350	2350	0
595	20240409	105500	18367705	2350	2350	2350	2350	0
596	20240409	105400	18367705	2350	2350	2350	2350	0
597	20240409	105300	18367705	2350	2350	2350	2350	0
598	20240409	105200	18367705	2350	2345	2350	2345	17
599	20240409	105100	18327790	2340	2340	2340	2340	0
600	20240409	105000	18327790	2340	2340	2340	2340	0
601	20240409	104900	18327790	2340	2340	2340	2340	0
602	20240409	104800	18327790	2340	2340	2340	2340	0
603	20240409	104700	18327790	2340	2340	2340	2340	45
604	20240409	104600	18222490	2350	2350	2350	2350	60
605	20240409	104500	18081490	2340	2340	2340	2340	0
606	20240409	104400	18081490	2340	2340	2340	2340	1
607	20240409	104300	18079150	2350	2350	2350	2350	0
608	20240409	104200	18079150	2350	2350	2350	2350	0
609	20240409	104100	18079150	2350	2350	2350	2350	0
610	20240409	104000	18079150	2350	2350	2350	2350	57
611	20240409	103900	17945200	2350	2350	2350	2350	0
612	20240409	103800	17945200	2350	2350	2350	2350	0
613	20240409	103700	17945200	2350	2350	2350	2350	0
614	20240409	103600	17945200	2350	2350	2350	2350	0
615	20240409	103500	17945200	2350	2350	2350	2350	20
616	20240409	103400	17898200	2320	2320	2320	2320	0
617	20240409	103300	17898200	2320	2320	2320	2320	0
618	20240409	103200	17898200	2320	2320	2320	2320	0
619	20240409	103100	17898200	2320	2320	2320	2320	0
620	20240409	103000	17898200	2320	2320	2320	2320	0
621	20240409	102900	17898200	2320	2320	2320	2320	0
622	20240409	102800	17898200	2320	2320	2320	2320	0
623	20240409	102700	17898200	2320	2320	2320	2320	0
624	20240409	102600	17898200	2320	2320	2320	2320	0
625	20240409	102500	17898200	2320	2320	2320	2320	0
626	20240409	102400	17898200	2320	2325	2325	2320	20
627	20240409	102300	17851765	2330	2340	2340	2330	133
628	20240409	102200	17540890	2350	2350	2350	2350	0
629	20240409	102100	17540890	2350	2350	2350	2350	0
630	20240409	102000	17540890	2350	2350	2350	2350	62
631	20240409	101900	17395190	2350	2350	2350	2350	490
632	20240409	101800	16243690	2350	2350	2350	2350	17
633	20240409	101700	16203740	2340	2340	2340	2340	0
634	20240409	101600	16203740	2340	2340	2340	2340	0
635	20240409	101500	16203740	2340	2340	2340	2340	0
636	20240409	101400	16203740	2340	2340	2340	2340	0
637	20240409	101300	16203740	2340	2340	2340	2340	0
638	20240409	101200	16203740	2340	2340	2340	2340	0
639	20240409	101100	16203740	2340	2340	2340	2340	228
640	20240409	101000	15670220	2350	2350	2350	2350	0
641	20240409	100900	15670220	2350	2350	2350	2350	0
642	20240409	100800	15670220	2350	2350	2350	2350	0
643	20240409	100700	15670220	2350	2350	2350	2350	11
644	20240409	100600	15644370	2350	2350	2350	2350	0
645	20240409	100500	15644370	2350	2350	2350	2350	1
646	20240409	100400	15642020	2340	2340	2340	2340	62
647	20240409	100300	15496940	2340	2340	2340	2340	0
648	20240409	100200	15496940	2340	2340	2340	2340	0
649	20240409	100100	15496940	2340	2350	2350	2340	22
650	20240409	100000	15445275	2350	2350	2350	2350	812
651	20240409	095900	13537075	2350	2350	2350	2350	14
652	20240409	095800	13504175	2350	2350	2350	2350	0
653	20240409	095700	13504175	2350	2350	2350	2350	0
654	20240409	095600	13504175	2350	2350	2350	2350	1
655	20240409	095500	13501825	2340	2350	2350	2340	21
656	20240409	095400	13452665	2350	2350	2365	2350	6
657	20240409	095300	13438520	2350	2350	2350	2350	3
658	20240409	095200	13431470	2365	2365	2365	2365	2
659	20240409	095100	13426740	2350	2350	2350	2350	6
660	20240409	095000	13412640	2350	2350	2350	2350	11
661	20240409	094900	13386790	2350	2350	2350	2350	21
662	20240409	094800	13337440	2350	2350	2350	2350	0
663	20240409	094700	13337440	2350	2350	2350	2350	1
664	20240409	094600	13335090	2350	2350	2350	2350	1
665	20240409	094500	13332740	2355	2350	2355	2350	29
666	20240409	094400	13264455	2355	2355	2355	2355	17
667	20240409	094300	13224420	2350	2350	2350	2350	5
668	20240409	094200	13212670	2350	2350	2350	2350	10
669	20240409	094100	13189170	2355	2355	2355	2355	6
670	20240409	094000	13175040	2355	2365	2365	2355	62
671	20240409	093900	13028460	2355	2355	2355	2355	0
672	20240409	093800	13028460	2355	2355	2355	2355	0
673	20240409	093700	13028460	2355	2355	2355	2355	0
674	20240409	093600	13028460	2355	2365	2365	2355	8
675	20240409	093500	13009560	2370	2370	2370	2370	0
676	20240409	093400	13009560	2370	2370	2370	2370	0
677	20240409	093300	13009560	2370	2370	2370	2370	0
678	20240409	093200	13009560	2370	2370	2370	2370	0
679	20240409	093100	13009560	2370	2370	2370	2370	156
680	20240409	093000	12639840	2370	2370	2370	2370	511
681	20240409	092900	11428770	2380	2375	2380	2375	146
682	20240409	092800	11081740	2370	2370	2370	2370	801
683	20240409	092700	9183370	2370	2370	2370	2370	17
684	20240409	092600	9143080	2365	2365	2365	2365	0
685	20240409	092500	9143080	2365	2365	2365	2365	0
686	20240409	092400	9143080	2365	2365	2365	2365	0
687	20240409	092300	9143080	2365	2365	2365	2365	545
688	20240409	092200	7854155	2365	2365	2365	2365	0
689	20240409	092100	7854155	2365	2365	2365	2365	3
690	20240409	092000	7847060	2365	2365	2365	2365	57
691	20240409	091900	7712255	2340	2340	2340	2340	0
692	20240409	091800	7712255	2340	2340	2340	2340	444
693	20240409	091700	6673295	2370	2370	2370	2370	0
694	20240409	091600	6673295	2370	2370	2370	2370	14
695	20240409	091500	6640115	2340	2340	2340	2340	1
696	20240409	091400	6637775	2370	2370	2370	2370	0
697	20240409	091300	6637775	2370	2370	2370	2370	0
698	20240409	091200	6637775	2370	2370	2370	2370	0
699	20240409	091100	6637775	2370	2370	2370	2370	6
700	20240409	091000	6623555	2370	2365	2370	2340	752
701	20240409	090900	4843910	2365	2365	2365	2365	0
702	20240409	090800	4843910	2365	2340	2365	2340	18
703	20240409	090700	4801515	2340	2340	2340	2340	0
704	20240409	090600	4801515	2340	2340	2340	2340	0
705	20240409	090500	4801515	2340	2340	2340	2340	277
706	20240409	090400	4153335	2310	2310	2310	2310	2
707	20240409	090300	4148715	2310	2310	2310	2310	1
708	20240409	090200	4146405	2315	2315	2315	2315	1
709	20240409	090100	4144090	2315	2315	2315	2315	1
710	20240409	090000	4141775	2315	2340	2340	2315	1770