KissMeData/121440/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195700	157358265	3945	3945	3945	3945	1407
3	20240402	195600	157358265	3945	3945	3945	3945	0
4	20240402	195500	157358265	3945	3945	3945	3945	0
5	20240402	195400	157358265	3945	3945	3945	3945	0
6	20240402	195300	157358265	3945	3945	3945	3945	0
7	20240402	195200	157358265	3945	3945	3945	3945	0
8	20240402	195100	157358265	3945	3945	3945	3945	0
9	20240402	195000	157358265	3945	3945	3945	3945	0
10	20240402	194900	157358265	3945	3945	3945	3945	0
11	20240402	194800	157358265	3945	3945	3945	3945	0
12	20240402	194700	157358265	3945	3945	3945	3945	0
13	20240402	194600	157358265	3945	3945	3945	3945	0
14	20240402	194500	157358265	3945	3945	3945	3945	0
15	20240402	194400	157358265	3945	3945	3945	3945	0
16	20240402	194300	157358265	3945	3945	3945	3945	0
17	20240402	194200	157358265	3945	3945	3945	3945	0
18	20240402	194100	157358265	3945	3945	3945	3945	0
19	20240402	194000	157358265	3945	3945	3945	3945	0
20	20240402	193900	157358265	3945	3945	3945	3945	0
21	20240402	193800	157358265	3945	3945	3945	3945	0
22	20240402	193700	157358265	3945	3945	3945	3945	0
23	20240402	193600	157358265	3945	3945	3945	3945	0
24	20240402	193500	157358265	3945	3945	3945	3945	0
25	20240402	193400	157358265	3945	3945	3945	3945	0
26	20240402	193300	157358265	3945	3945	3945	3945	0
27	20240402	193200	157358265	3945	3945	3945	3945	0
28	20240402	193100	157358265	3945	3945	3945	3945	0
29	20240402	193000	157358265	3945	3945	3945	3945	0
30	20240402	192900	157358265	3945	3945	3945	3945	0
31	20240402	192800	157358265	3945	3945	3945	3945	0
32	20240402	192700	157358265	3945	3945	3945	3945	1407
33	20240402	192600	157358265	3945	3945	3945	3945	0
34	20240402	192500	157358265	3945	3945	3945	3945	0
35	20240402	192400	157358265	3945	3945	3945	3945	0
36	20240402	192300	157358265	3945	3945	3945	3945	0
37	20240402	192200	157358265	3945	3945	3945	3945	0
38	20240402	192100	157358265	3945	3945	3945	3945	0
39	20240402	192000	157358265	3945	3945	3945	3945	0
40	20240402	191900	157358265	3945	3945	3945	3945	0
41	20240402	191800	157358265	3945	3945	3945	3945	0
42	20240402	191700	157358265	3945	3945	3945	3945	0
43	20240402	191600	157358265	3945	3945	3945	3945	0
44	20240402	191500	157358265	3945	3945	3945	3945	0
45	20240402	191400	157358265	3945	3945	3945	3945	0
46	20240402	191300	157358265	3945	3945	3945	3945	0
47	20240402	191200	157358265	3945	3945	3945	3945	0
48	20240402	191100	157358265	3945	3945	3945	3945	0
49	20240402	191000	157358265	3945	3945	3945	3945	0
50	20240402	190900	157358265	3945	3945	3945	3945	0
51	20240402	190800	157358265	3945	3945	3945	3945	0
52	20240402	190700	157358265	3945	3945	3945	3945	0
53	20240402	190600	157358265	3945	3945	3945	3945	0
54	20240402	190500	157358265	3945	3945	3945	3945	0
55	20240402	190400	157358265	3945	3945	3945	3945	0
56	20240402	190300	157358265	3945	3945	3945	3945	0
57	20240402	190200	157358265	3945	3945	3945	3945	0
58	20240402	190100	157358265	3945	3945	3945	3945	0
59	20240402	190000	157358265	3945	3945	3945	3945	0
60	20240402	185900	157358265	3945	3945	3945	3945	0
61	20240402	185800	157358265	3945	3945	3945	3945	0
62	20240402	185700	157358265	3945	3945	3945	3945	1407
63	20240402	185600	157358265	3945	3945	3945	3945	0
64	20240402	185500	157358265	3945	3945	3945	3945	0
65	20240402	185400	157358265	3945	3945	3945	3945	0
66	20240402	185300	157358265	3945	3945	3945	3945	0
67	20240402	185200	157358265	3945	3945	3945	3945	0
68	20240402	185100	157358265	3945	3945	3945	3945	0
69	20240402	185000	157358265	3945	3945	3945	3945	0
70	20240402	184900	157358265	3945	3945	3945	3945	0
71	20240402	184800	157358265	3945	3945	3945	3945	0
72	20240402	184700	157358265	3945	3945	3945	3945	0
73	20240402	184600	157358265	3945	3945	3945	3945	0
74	20240402	184500	157358265	3945	3945	3945	3945	0
75	20240402	184400	157358265	3945	3945	3945	3945	0
76	20240402	184300	157358265	3945	3945	3945	3945	0
77	20240402	184200	157358265	3945	3945	3945	3945	0
78	20240402	184100	157358265	3945	3945	3945	3945	0
79	20240402	184000	157358265	3945	3945	3945	3945	0
80	20240402	183900	157358265	3945	3945	3945	3945	0
81	20240402	183800	157358265	3945	3945	3945	3945	0
82	20240402	183700	157358265	3945	3945	3945	3945	0
83	20240402	183600	157358265	3945	3945	3945	3945	0
84	20240402	183500	157358265	3945	3945	3945	3945	0
85	20240402	183400	157358265	3945	3945	3945	3945	0
86	20240402	183300	157358265	3945	3945	3945	3945	0
87	20240402	183200	157358265	3945	3945	3945	3945	0
88	20240402	183100	157358265	3945	3945	3945	3945	0
89	20240402	183000	157358265	3945	3945	3945	3945	0
90	20240402	182900	157358265	3945	3945	3945	3945	0
91	20240402	182800	157358265	3945	3945	3945	3945	0
92	20240402	182700	157358265	3945	3945	3945	3945	1407
93	20240402	182600	157358265	3945	3945	3945	3945	0
94	20240402	182500	157358265	3945	3945	3945	3945	0
95	20240402	182400	157358265	3945	3945	3945	3945	0
96	20240402	182300	157358265	3945	3945	3945	3945	0
97	20240402	182200	157358265	3945	3945	3945	3945	0
98	20240402	182100	157358265	3945	3945	3945	3945	0
99	20240402	182000	157358265	3945	3945	3945	3945	0
100	20240402	181900	157358265	3945	3945	3945	3945	0
101	20240402	181800	157358265	3945	3945	3945	3945	0
102	20240402	181700	157358265	3945	3945	3945	3945	0
103	20240402	181600	157358265	3945	3945	3945	3945	0
104	20240402	181500	157358265	3945	3945	3945	3945	0
105	20240402	181400	157358265	3945	3945	3945	3945	0
106	20240402	181300	157358265	3945	3945	3945	3945	0
107	20240402	181200	157358265	3945	3945	3945	3945	0
108	20240402	181100	157358265	3945	3945	3945	3945	0
109	20240402	181000	157358265	3945	3945	3945	3945	0
110	20240402	180900	157358265	3945	3945	3945	3945	0
111	20240402	180800	157358265	3945	3945	3945	3945	0
112	20240402	180700	157358265	3945	3945	3945	3945	0
113	20240402	180600	157358265	3945	3945	3945	3945	0
114	20240402	180500	157358265	3945	3945	3945	3945	0
115	20240402	180400	157358265	3945	3945	3945	3945	0
116	20240402	180300	157358265	3945	3945	3945	3945	0
117	20240402	180200	157358265	3945	3945	3945	3945	0
118	20240402	180100	157358265	3945	3945	3945	3945	0
119	20240402	180000	157358265	3945	3945	3945	3945	0
120	20240402	175900	157358265	3945	3945	3945	3945	0
121	20240402	175800	157358265	3945	3945	3945	3945	0
122	20240402	175700	157358265	3945	3945	3945	3945	1407
123	20240402	175600	157358265	3945	3945	3945	3945	0
124	20240402	175500	157358265	3945	3945	3945	3945	0
125	20240402	175400	157358265	3945	3945	3945	3945	0
126	20240402	175300	157358265	3945	3945	3945	3945	0
127	20240402	175200	157358265	3945	3945	3945	3945	0
128	20240402	175100	157358265	3945	3945	3945	3945	0
129	20240402	175000	157358265	3945	3945	3945	3945	0
130	20240402	174900	157358265	3945	3945	3945	3945	0
131	20240402	174800	157358265	3945	3945	3945	3945	0
132	20240402	174700	157358265	3945	3945	3945	3945	0
133	20240402	174600	157358265	3945	3945	3945	3945	0
134	20240402	174500	157358265	3945	3945	3945	3945	0
135	20240402	174400	157358265	3945	3945	3945	3945	0
136	20240402	174300	157358265	3945	3945	3945	3945	0
137	20240402	174200	157358265	3945	3945	3945	3945	0
138	20240402	174100	157358265	3945	3945	3945	3945	0
139	20240402	174000	157358265	3945	3945	3945	3945	0
140	20240402	173900	157358265	3945	3945	3945	3945	0
141	20240402	173800	157358265	3945	3945	3945	3945	0
142	20240402	173700	157358265	3945	3945	3945	3945	0
143	20240402	173600	157358265	3945	3945	3945	3945	0
144	20240402	173500	157358265	3945	3945	3945	3945	0
145	20240402	173400	157358265	3945	3945	3945	3945	0
146	20240402	173300	157358265	3945	3945	3945	3945	0
147	20240402	173200	157358265	3945	3945	3945	3945	0
148	20240402	173100	157358265	3945	3945	3945	3945	0
149	20240402	173000	157358265	3945	3945	3945	3945	0
150	20240402	172900	157358265	3945	3945	3945	3945	0
151	20240402	172800	157358265	3945	3945	3945	3945	0
152	20240402	172700	157358265	3945	3945	3945	3945	1407
153	20240402	172600	157358265	3945	3945	3945	3945	0
154	20240402	172500	157358265	3945	3945	3945	3945	0
155	20240402	172400	157358265	3945	3945	3945	3945	0
156	20240402	172300	157358265	3945	3945	3945	3945	0
157	20240402	172200	157358265	3945	3945	3945	3945	0
158	20240402	172100	157358265	3945	3945	3945	3945	0
159	20240402	172000	157358265	3945	3945	3945	3945	0
160	20240402	171900	157358265	3945	3945	3945	3945	0
161	20240402	171800	157358265	3945	3945	3945	3945	0
162	20240402	171700	157358265	3945	3945	3945	3945	0
163	20240402	171600	157358265	3945	3945	3945	3945	0
164	20240402	171500	157358265	3945	3945	3945	3945	0
165	20240402	171400	157358265	3945	3945	3945	3945	0
166	20240402	171300	157358265	3945	3945	3945	3945	0
167	20240402	171200	157358265	3945	3945	3945	3945	0
168	20240402	171100	157358265	3945	3945	3945	3945	0
169	20240402	171000	157358265	3945	3945	3945	3945	0
170	20240402	170900	157358265	3945	3945	3945	3945	0
171	20240402	170800	157358265	3945	3945	3945	3945	0
172	20240402	170700	157358265	3945	3945	3945	3945	0
173	20240402	170600	157358265	3945	3945	3945	3945	0
174	20240402	170500	157358265	3945	3945	3945	3945	0
175	20240402	170400	157358265	3945	3945	3945	3945	0
176	20240402	170300	157358265	3945	3945	3945	3945	0
177	20240402	170200	157358265	3945	3945	3945	3945	0
178	20240402	170100	157358265	3945	3945	3945	3945	0
179	20240402	170000	157358265	3945	3945	3945	3945	0
180	20240402	165900	157358265	3945	3945	3945	3945	0
181	20240402	165800	157358265	3945	3945	3945	3945	0
182	20240402	165700	157358265	3945	3945	3945	3945	1407
183	20240402	165600	157358265	3945	3945	3945	3945	0
184	20240402	165500	157358265	3945	3945	3945	3945	0
185	20240402	165400	157358265	3945	3945	3945	3945	0
186	20240402	165300	157358265	3945	3945	3945	3945	0
187	20240402	165200	157358265	3945	3945	3945	3945	0
188	20240402	165100	157358265	3945	3945	3945	3945	0
189	20240402	165000	157358265	3945	3945	3945	3945	0
190	20240402	164900	157358265	3945	3945	3945	3945	0
191	20240402	164800	157358265	3945	3945	3945	3945	0
192	20240402	164700	157358265	3945	3945	3945	3945	0
193	20240402	164600	157358265	3945	3945	3945	3945	0
194	20240402	164500	157358265	3945	3945	3945	3945	0
195	20240402	164400	157358265	3945	3945	3945	3945	0
196	20240402	164300	157358265	3945	3945	3945	3945	0
197	20240402	164200	157358265	3945	3945	3945	3945	0
198	20240402	164100	157358265	3945	3945	3945	3945	0
199	20240402	164000	157358265	3945	3945	3945	3945	0
200	20240402	163900	157358265	3945	3945	3945	3945	0
201	20240402	163800	157358265	3945	3945	3945	3945	0
202	20240402	163700	157358265	3945	3945	3945	3945	0
203	20240402	163600	157358265	3945	3945	3945	3945	0
204	20240402	163500	157358265	3945	3945	3945	3945	0
205	20240402	163400	157358265	3945	3945	3945	3945	0
206	20240402	163300	157358265	3945	3945	3945	3945	0
207	20240402	163200	157358265	3945	3945	3945	3945	0
208	20240402	163100	157358265	3945	3945	3945	3945	0
209	20240402	163000	157358265	3945	3945	3945	3945	0
210	20240402	162900	157358265	3945	3945	3945	3945	0
211	20240402	162800	157358265	3945	3945	3945	3945	0
212	20240402	162700	157358265	3945	3945	3945	3945	1407
213	20240402	162600	157358265	3945	3945	3945	3945	0
214	20240402	162500	157358265	3945	3945	3945	3945	0
215	20240402	162400	157358265	3945	3945	3945	3945	0
216	20240402	162300	157358265	3945	3945	3945	3945	0
217	20240402	162200	157358265	3945	3945	3945	3945	0
218	20240402	162100	157358265	3945	3945	3945	3945	0
219	20240402	162000	157358265	3945	3945	3945	3945	0
220	20240402	161900	157358265	3945	3945	3945	3945	0
221	20240402	161800	157358265	3945	3945	3945	3945	0
222	20240402	161700	157358265	3945	3945	3945	3945	0
223	20240402	161600	157358265	3945	3945	3945	3945	0
224	20240402	161500	157358265	3945	3945	3945	3945	0
225	20240402	161400	157358265	3945	3945	3945	3945	0
226	20240402	161300	157358265	3945	3945	3945	3945	0
227	20240402	161200	157358265	3945	3945	3945	3945	0
228	20240402	161100	157358265	3945	3945	3945	3945	0
229	20240402	161000	157358265	3945	3945	3945	3945	0
230	20240402	160900	157358265	3945	3945	3945	3945	0
231	20240402	160800	157358265	3945	3945	3945	3945	0
232	20240402	160700	157358265	3945	3945	3945	3945	0
233	20240402	160600	157358265	3945	3945	3945	3945	0
234	20240402	160500	157358265	3945	3945	3945	3945	0
235	20240402	160400	157358265	3945	3945	3945	3945	0
236	20240402	160300	157358265	3945	3945	3945	3945	0
237	20240402	160200	157358265	3945	3945	3945	3945	0
238	20240402	160100	157358265	3945	3945	3945	3945	0
239	20240402	160000	157358265	3945	3945	3945	3945	0
240	20240402	155900	157358265	3945	3945	3945	3945	0
241	20240402	155800	157358265	3945	3945	3945	3945	0
242	20240402	155700	157358265	3945	3945	3945	3945	1407
243	20240402	155600	157358265	3945	3945	3945	3945	0
244	20240402	155500	157358265	3945	3945	3945	3945	0
245	20240402	155400	157358265	3945	3945	3945	3945	0
246	20240402	155300	157358265	3945	3945	3945	3945	0
247	20240402	155200	157358265	3945	3945	3945	3945	0
248	20240402	155100	157358265	3945	3945	3945	3945	0
249	20240402	155000	157358265	3945	3945	3945	3945	0
250	20240402	154900	157358265	3945	3945	3945	3945	0
251	20240402	154800	157358265	3945	3945	3945	3945	0
252	20240402	154700	157358265	3945	3945	3945	3945	0
253	20240402	154600	157358265	3945	3945	3945	3945	0
254	20240402	154500	157358265	3945	3945	3945	3945	0
255	20240402	154400	157358265	3945	3945	3945	3945	0
256	20240402	154300	157358265	3945	3945	3945	3945	0
257	20240402	154200	157358265	3945	3945	3945	3945	0
258	20240402	154100	157358265	3945	3945	3945	3945	0
259	20240402	154000	157358265	3945	3945	3945	3945	0
260	20240402	153900	157358265	3945	3945	3945	3945	0
261	20240402	153800	157358265	3945	3945	3945	3945	0
262	20240402	153700	157358265	3945	3945	3945	3945	0
263	20240402	153600	157358265	3945	3945	3945	3945	0
264	20240402	153500	157358265	3945	3945	3945	3945	0
265	20240402	153400	157358265	3945	3945	3945	3945	0
266	20240402	153300	157358265	3945	3945	3945	3945	0
267	20240402	153200	157358265	3945	3945	3945	3945	0
268	20240402	153100	157358265	3945	3945	3945	3945	0
269	20240402	153000	157358265	3945	3945	3945	3945	1407
270	20240402	152900	151807650	3945	3945	3945	3945	0
271	20240402	152800	151807650	3945	3945	3945	3945	0
272	20240402	152700	151807650	3945	3945	3945	3945	0
273	20240402	152600	151807650	3945	3945	3945	3945	0
274	20240402	152500	151807650	3945	3945	3945	3945	0
275	20240402	152400	151807650	3945	3945	3945	3945	0
276	20240402	152300	151807650	3945	3945	3945	3945	0
277	20240402	152200	151807650	3945	3945	3945	3945	0
278	20240402	152100	151807650	3945	3945	3945	3945	0
279	20240402	152000	151807650	3945	3945	3945	3945	0
280	20240402	151900	151807650	3945	3935	3945	3920	1320
281	20240402	151800	146608825	3935	3935	3935	3935	20
282	20240402	151700	146530125	3935	3935	3935	3935	21
283	20240402	151600	146447490	3920	3920	3920	3920	4
284	20240402	151500	146431810	3935	3935	3935	3935	0
285	20240402	151400	146431810	3935	3935	3935	3935	32
286	20240402	151300	146305890	3920	3920	3920	3920	0
287	20240402	151200	146305890	3920	3920	3920	3920	1021
288	20240402	151100	142303570	3935	3935	3935	3935	0
289	20240402	151000	142303570	3935	3935	3935	3935	57
290	20240402	150900	142079275	3940	3940	3940	3940	0
291	20240402	150800	142079275	3940	3940	3940	3940	0
292	20240402	150700	142079275	3940	3940	3940	3940	0
293	20240402	150600	142079275	3940	3940	3940	3940	0
294	20240402	150500	142079275	3940	3940	3940	3940	0
295	20240402	150400	142079275	3940	3940	3940	3940	0
296	20240402	150300	142079275	3940	3940	3940	3940	2
297	20240402	150200	142071395	3925	3925	3925	3925	0
298	20240402	150100	142071395	3925	3925	3925	3925	0
299	20240402	150000	142071395	3925	3925	3925	3925	62
300	20240402	145900	141828045	3925	3925	3925	3925	0
301	20240402	145800	141828045	3925	3925	3925	3925	1
302	20240402	145700	141824120	3920	3920	3920	3920	10
303	20240402	145600	141784920	3935	3935	3935	3935	1
304	20240402	145500	141780985	3935	3935	3935	3935	0
305	20240402	145400	141780985	3935	3935	3935	3935	0
306	20240402	145300	141780985	3935	3935	3935	3935	0
307	20240402	145200	141780985	3935	3935	3935	3935	55
308	20240402	145100	141564560	3935	3935	3935	3935	0
309	20240402	145000	141564560	3935	3935	3935	3935	0
310	20240402	144900	141564560	3935	3935	3935	3935	0
311	20240402	144800	141564560	3935	3930	3935	3930	99
312	20240402	144700	141175425	3930	3930	3930	3930	0
313	20240402	144600	141175425	3930	3930	3930	3930	0
314	20240402	144500	141175425	3930	3930	3930	3930	0
315	20240402	144400	141175425	3930	3930	3930	3930	54
316	20240402	144300	140963205	3930	3930	3930	3930	0
317	20240402	144200	140963205	3930	3930	3930	3930	0
318	20240402	144100	140963205	3930	3930	3930	3930	0
319	20240402	144000	140963205	3930	3930	3930	3930	0
320	20240402	143900	140963205	3930	3930	3930	3930	0
321	20240402	143800	140963205	3930	3930	3930	3930	0
322	20240402	143700	140963205	3930	3930	3930	3930	1
323	20240402	143600	140959275	3930	3930	3930	3930	0
324	20240402	143500	140959275	3930	3930	3930	3930	58
325	20240402	143400	140731335	3920	3920	3920	3920	0
326	20240402	143300	140731335	3920	3920	3920	3920	0
327	20240402	143200	140731335	3920	3920	3920	3920	0
328	20240402	143100	140731335	3920	3920	3920	3920	0
329	20240402	143000	140731335	3920	3920	3920	3920	0
330	20240402	142900	140731335	3920	3920	3920	3920	0
331	20240402	142800	140731335	3920	3920	3920	3920	0
332	20240402	142700	140731335	3920	3925	3925	3920	169
333	20240402	142600	140068610	3925	3925	3925	3925	0
334	20240402	142500	140068610	3925	3925	3925	3925	0
335	20240402	142400	140068610	3925	3925	3925	3925	0
336	20240402	142300	140068610	3925	3925	3925	3925	0
337	20240402	142200	140068610	3925	3925	3925	3925	0
338	20240402	142100	140068610	3925	3925	3925	3925	0
339	20240402	142000	140068610	3925	3925	3925	3925	1
340	20240402	141900	140064685	3925	3925	3925	3925	0
341	20240402	141800	140064685	3925	3925	3925	3925	0
342	20240402	141700	140064685	3925	3925	3925	3925	135
343	20240402	141600	139534810	3925	3925	3925	3925	42
344	20240402	141500	139369960	3930	3930	3930	3930	0
345	20240402	141400	139369960	3930	3930	3930	3930	0
346	20240402	141300	139369960	3930	3930	3930	3930	0
347	20240402	141200	139369960	3930	3930	3930	3930	0
348	20240402	141100	139369960	3930	3930	3930	3930	0
349	20240402	141000	139369960	3930	3930	3930	3930	0
350	20240402	140900	139369960	3930	3930	3930	3930	55
351	20240402	140800	139153810	3930	3930	3930	3930	0
352	20240402	140700	139153810	3930	3930	3930	3930	0
353	20240402	140600	139153810	3930	3930	3930	3930	0
354	20240402	140500	139153810	3930	3930	3930	3930	0
355	20240402	140400	139153810	3930	3930	3930	3930	0
356	20240402	140300	139153810	3930	3930	3930	3930	0
357	20240402	140200	139153810	3930	3935	3935	3930	302
358	20240402	140100	137966890	3945	3945	3945	3945	0
359	20240402	140000	137966890	3945	3935	3945	3935	2
360	20240402	135900	137959010	3930	3930	3930	3930	34
361	20240402	135800	137825390	3930	3930	3930	3930	0
362	20240402	135700	137825390	3930	3930	3930	3930	21
363	20240402	135600	137742860	3930	3935	3935	3930	893
364	20240402	135500	134229505	3935	3935	3935	3935	30
365	20240402	135400	134111455	3935	3935	3935	3935	49
366	20240402	135300	133918640	3945	3945	3945	3945	0
367	20240402	135200	133918640	3945	3945	3945	3945	0
368	20240402	135100	133918640	3945	3945	3945	3945	0
369	20240402	135000	133918640	3945	3945	3945	3945	65
370	20240402	134900	133662215	3940	3935	3940	3935	26
371	20240402	134800	133559860	3945	3945	3945	3945	0
372	20240402	134700	133559860	3945	3935	3950	3935	434
373	20240402	134600	131846165	3935	3935	3935	3935	0
374	20240402	134500	131846165	3935	3935	3935	3935	162
375	20240402	134400	131208695	3930	3930	3930	3930	377
376	20240402	134300	129727085	3930	3930	3930	3930	500
377	20240402	134200	127762085	3925	3930	3930	3925	2361
378	20240402	134100	118483690	3935	3935	3935	3935	0
379	20240402	134000	118483690	3935	3935	3945	3935	8
380	20240402	133900	118452190	3940	3940	3940	3940	4
381	20240402	133800	118436430	3935	3935	3935	3935	0
382	20240402	133700	118436430	3935	3950	3950	3935	2
383	20240402	133600	118428545	3970	3945	3970	3935	31
384	20240402	133500	118305975	3930	3930	3930	3930	8
385	20240402	133400	118274535	3930	3925	3970	3925	978
386	20240402	133300	114399930	3920	3920	3920	3920	0
387	20240402	133200	114399930	3920	3940	3940	3920	226
388	20240402	133100	113513990	3960	3920	3960	3920	1015
389	20240402	133000	109515670	3915	3915	3915	3915	0
390	20240402	132900	109515670	3915	3915	3915	3915	34
391	20240402	132800	109382560	3910	3910	3910	3910	0
392	20240402	132700	109382560	3910	3910	3910	3910	0
393	20240402	132600	109382560	3910	3910	3910	3910	1276
394	20240402	132500	104393400	3910	3910	3910	3910	1
395	20240402	132400	104389490	3925	3925	3925	3925	0
396	20240402	132300	104389490	3925	3925	3925	3925	54
397	20240402	132200	104177540	3920	3910	3920	3910	369
398	20240402	132100	102731630	3920	3920	3920	3920	14
399	20240402	132000	102676750	3915	3915	3915	3915	19
400	20240402	131900	102602365	3915	3915	3915	3915	0
401	20240402	131800	102602365	3915	3915	3915	3915	15
402	20240402	131700	102543640	3920	3920	3920	3920	0
403	20240402	131600	102543640	3920	3920	3920	3920	0
404	20240402	131500	102543640	3920	3920	3920	3920	0
405	20240402	131400	102543640	3920	3920	3920	3920	0
406	20240402	131300	102543640	3920	3920	3920	3920	5
407	20240402	131200	102524040	3920	3920	3920	3920	11
408	20240402	131100	102480920	3920	3920	3920	3920	0
409	20240402	131000	102480920	3920	3935	3935	3920	143
410	20240402	130900	101919955	3925	3920	3935	3920	89
411	20240402	130800	101571045	3915	3915	3915	3915	18
412	20240402	130700	101500575	3915	3915	3915	3915	0
413	20240402	130600	101500575	3915	3915	3915	3915	0
414	20240402	130500	101500575	3915	3915	3915	3915	18
415	20240402	130400	101430105	3920	3920	3920	3920	0
416	20240402	130300	101430105	3920	3920	3920	3920	0
417	20240402	130200	101430105	3920	3920	3920	3920	0
418	20240402	130100	101430105	3920	3920	3920	3920	20
419	20240402	130000	101351705	3910	3910	3910	3910	250
420	20240402	125900	100374205	3925	3910	3925	3910	101
421	20240402	125800	99979280	3920	3920	3920	3920	16
422	20240402	125700	99916560	3925	3920	3925	3920	127
423	20240402	125600	99418355	3915	3915	3915	3915	18
424	20240402	125500	99347885	3920	3920	3920	3920	0
425	20240402	125400	99347885	3920	3920	3920	3920	0
426	20240402	125300	99347885	3920	3915	3920	3915	21
427	20240402	125200	99265660	3915	3915	3915	3915	0
428	20240402	125100	99265660	3915	3915	3915	3915	0
429	20240402	125000	99265660	3915	3915	3915	3910	41
430	20240402	124900	99105215	3910	3910	3910	3910	0
431	20240402	124800	99105215	3910	3910	3910	3910	18
432	20240402	124700	99034835	3920	3920	3920	3920	0
433	20240402	124600	99034835	3920	3920	3920	3920	0
434	20240402	124500	99034835	3920	3920	3920	3920	0
435	20240402	124400	99034835	3920	3910	3930	3910	29
436	20240402	124300	98921330	3915	3915	3915	3915	0
437	20240402	124200	98921330	3915	3915	3915	3915	2
438	20240402	124100	98913500	3915	3915	3915	3915	12
439	20240402	124000	98866520	3910	3910	3910	3910	18
440	20240402	123900	98796140	3910	3910	3910	3910	373
441	20240402	123800	97337710	3910	3920	3920	3910	14
442	20240402	123700	97282870	3920	3920	3920	3920	0
443	20240402	123600	97282870	3920	3915	3920	3905	504
444	20240402	123500	95312140	3915	3920	3920	3915	20
445	20240402	123400	95233820	3915	3915	3915	3915	0
446	20240402	123300	95233820	3915	3915	3915	3915	167
447	20240402	123200	94580015	3920	3920	3920	3920	0
448	20240402	123100	94580015	3920	3920	3920	3920	10
449	20240402	123000	94540815	3915	3915	3920	3915	31
450	20240402	122900	94419440	3915	3915	3915	3915	1
451	20240402	122800	94415525	3920	3920	3920	3920	1
452	20240402	122700	94411605	3920	3920	3920	3920	0
453	20240402	122600	94411605	3920	3920	3920	3920	0
454	20240402	122500	94411605	3920	3920	3920	3920	0
455	20240402	122400	94411605	3920	3915	3920	3915	156
456	20240402	122300	93800165	3930	3930	3930	3930	0
457	20240402	122200	93800165	3930	3930	3930	3930	0
458	20240402	122100	93800165	3930	3910	3930	3910	26
459	20240402	122000	93698410	3910	3910	3910	3910	0
460	20240402	121900	93698410	3910	3910	3910	3910	0
461	20240402	121800	93698410	3910	3910	3910	3910	19
462	20240402	121700	93624120	3910	3910	3910	3910	0
463	20240402	121600	93624120	3910	3910	3910	3910	35
464	20240402	121500	93487270	3915	3915	3915	3915	11
465	20240402	121400	93444205	3920	3920	3920	3920	0
466	20240402	121300	93444205	3920	3920	3920	3920	2
467	20240402	121200	93436365	3910	3915	3915	3910	28
468	20240402	121100	93326850	3915	3915	3915	3915	18
469	20240402	121000	93256380	3915	3915	3915	3915	127
470	20240402	120900	92759175	3915	3915	3915	3915	0
471	20240402	120800	92759175	3915	3915	3915	3915	122
472	20240402	120700	92281545	3915	3915	3915	3915	0
473	20240402	120600	92281545	3915	3915	3915	3915	18
474	20240402	120500	92211075	3915	3915	3915	3915	0
475	20240402	120400	92211075	3915	3915	3915	3915	0
476	20240402	120300	92211075	3915	3915	3915	3915	19
477	20240402	120200	92136690	3910	3910	3910	3910	0
478	20240402	120100	92136690	3910	3910	3910	3910	31
479	20240402	120000	92015480	3915	3915	3915	3915	0
480	20240402	115900	92015480	3915	3910	3915	3910	18
481	20240402	115800	91945090	3915	3915	3915	3915	1
482	20240402	115700	91941175	3910	3910	3910	3910	0
483	20240402	115600	91941175	3910	3910	3910	3910	864
484	20240402	115500	88562935	3910	3910	3910	3910	0
485	20240402	115400	88562935	3910	3910	3910	3910	219
486	20240402	115300	87706645	3915	3915	3915	3915	0
487	20240402	115200	87706645	3915	3915	3915	3915	16
488	20240402	115100	87644005	3915	3915	3915	3915	17
489	20240402	115000	87577450	3915	3915	3915	3915	0
490	20240402	114900	87577450	3915	3915	3915	3915	2
491	20240402	114800	87569620	3925	3925	3925	3925	0
492	20240402	114700	87569620	3925	3925	3925	3925	0
493	20240402	114600	87569620	3925	3925	3925	3925	15
494	20240402	114500	87510745	3925	3920	3925	3920	85
495	20240402	114400	87177205	3925	3925	3925	3925	0
496	20240402	114300	87177205	3925	3925	3925	3925	2
497	20240402	114200	87169355	3920	3920	3920	3920	16
498	20240402	114100	87106635	3925	3925	3925	3925	0
499	20240402	114000	87106635	3925	3925	3925	3925	4
500	20240402	113900	87090935	3920	3915	3920	3915	20
501	20240402	113800	87012630	3925	3920	3925	3920	9
502	20240402	113700	86977330	3920	3920	3920	3920	1
503	20240402	113600	86973410	3915	3915	3915	3915	15
504	20240402	113500	86914685	3920	3920	3920	3920	10
505	20240402	113400	86875485	3925	3920	3925	3920	6
506	20240402	113300	86851955	3920	3920	3920	3920	0
507	20240402	113200	86851955	3920	3920	3920	3920	0
508	20240402	113100	86851955	3920	3920	3920	3920	17
509	20240402	113000	86785315	3925	3925	3925	3925	0
510	20240402	112900	86785315	3925	3920	3925	3920	156
511	20240402	112800	86173770	3920	3920	3920	3920	19
512	20240402	112700	86099290	3925	3925	3925	3925	0
513	20240402	112600	86099290	3925	3920	3925	3920	4
514	20240402	112500	86083595	3920	3920	3925	3920	6
515	20240402	112400	86060060	3925	3920	3925	3915	25
516	20240402	112300	85962100	3925	3915	3925	3915	94
517	20240402	112200	85594055	3910	3920	3920	3910	2081
518	20240402	112100	77447365	3930	3930	3930	3930	0
519	20240402	112000	77447365	3930	3925	3930	3925	15
520	20240402	111900	77388480	3925	3925	3925	3920	64
521	20240402	111800	77137290	3930	3930	3930	3930	0
522	20240402	111700	77137290	3930	3925	3930	3925	19
523	20240402	111600	77062695	3930	3930	3930	3930	5
524	20240402	111500	77043045	3930	3930	3930	3930	2
525	20240402	111400	77035185	3925	3925	3925	3925	14
526	20240402	111300	76980235	3930	3930	3930	3930	0
527	20240402	111200	76980235	3930	3925	3930	3925	152
528	20240402	111100	76383625	3935	3930	3935	3930	20
529	20240402	111000	76305020	3925	3925	3925	3925	0
530	20240402	110900	76305020	3925	3925	3925	3925	0
531	20240402	110800	76305020	3925	3925	3925	3925	15
532	20240402	110700	76246145	3925	3925	3925	3925	480
533	20240402	110600	74362145	3925	3925	3925	3925	0
534	20240402	110500	74362145	3925	3925	3925	3925	5
535	20240402	110400	74342520	3930	3930	3930	3930	0
536	20240402	110300	74342520	3930	3930	3930	3930	4
537	20240402	110200	74326800	3925	3920	3925	3920	1000
538	20240402	110100	70401895	3925	3920	3925	3920	31
539	20240402	110000	70280325	3915	3915	3915	3915	0
540	20240402	105900	70280325	3915	3915	3915	3915	20
541	20240402	105800	70202025	3925	3925	3925	3925	0
542	20240402	105700	70202025	3925	3925	3925	3925	0
543	20240402	105600	70202025	3925	3925	3925	3925	5
544	20240402	105500	70182400	3925	3925	3925	3920	11
545	20240402	105400	70139240	3920	3920	3920	3920	18
546	20240402	105300	70068680	3925	3925	3925	3925	0
547	20240402	105200	70068680	3925	3925	3925	3925	0
548	20240402	105100	70068680	3925	3925	3925	3925	2
549	20240402	105000	70060830	3915	3910	3915	3910	47
550	20240402	104900	69876960	3910	3910	3910	3910	37
551	20240402	104800	69732290	3910	3910	3910	3910	5
552	20240402	104700	69712740	3915	3915	3915	3915	260
553	20240402	104600	68694840	3915	3915	3915	3915	0
554	20240402	104500	68694840	3915	3915	3915	3915	20
555	20240402	104400	68616540	3920	3920	3920	3920	0
556	20240402	104300	68616540	3920	3920	3920	3920	1
557	20240402	104200	68612620	3920	3920	3925	3920	8
558	20240402	104100	68581240	3920	3920	3920	3920	0
559	20240402	104000	68581240	3920	3920	3920	3920	340
560	20240402	103900	67248440	3920	3920	3920	3920	420
561	20240402	103800	65602040	3925	3925	3925	3925	17
562	20240402	103700	65535315	3930	3930	3930	3930	3
563	20240402	103600	65523525	3925	3925	3925	3925	0
564	20240402	103500	65523525	3925	3925	3925	3925	50
565	20240402	103400	65327275	3930	3925	3930	3925	52
566	20240402	103300	65122955	3930	3925	3930	3925	401
567	20240402	103200	63549010	3925	3925	3925	3925	730
568	20240402	103100	60683760	3925	3925	3925	3925	0
569	20240402	103000	60683760	3925	3925	3925	3925	33
570	20240402	102900	60554235	3925	3925	3925	3925	0
571	20240402	102800	60554235	3925	3925	3925	3925	15
572	20240402	102700	60495360	3925	3925	3925	3925	0
573	20240402	102600	60495360	3925	3925	3925	3925	0
574	20240402	102500	60495360	3925	3925	3925	3925	14
575	20240402	102400	60440410	3925	3925	3925	3925	0
576	20240402	102300	60440410	3925	3925	3925	3925	2
577	20240402	102200	60432560	3925	3925	3925	3925	0
578	20240402	102100	60432560	3925	3925	3925	3925	1
579	20240402	102000	60428635	3930	3930	3930	3930	1658
580	20240402	101900	53912695	3930	3930	3930	3930	0
581	20240402	101800	53912695	3930	3930	3930	3930	16
582	20240402	101700	53849815	3935	3935	3935	3935	2
583	20240402	101600	53841945	3930	3930	3930	3930	0
584	20240402	101500	53841945	3930	3930	3930	3930	19
585	20240402	101400	53767275	3935	3935	3935	3935	14
586	20240402	101300	53712185	3935	3930	3935	3930	28
587	20240402	101200	53602095	3930	3930	3930	3930	1
588	20240402	101100	53598165	3930	3930	3930	3930	300
589	20240402	101000	52419165	3930	3930	3930	3930	16
590	20240402	100900	52356285	3930	3930	3930	3930	0
591	20240402	100800	52356285	3930	3930	3930	3930	18
592	20240402	100700	52285545	3930	3930	3930	3930	0
593	20240402	100600	52285545	3930	3930	3930	3930	0
594	20240402	100500	52285545	3930	3930	3930	3930	14
595	20240402	100400	52230525	3935	3935	3935	3935	2
596	20240402	100300	52222655	3930	3935	3935	3930	29
597	20240402	100200	52108655	3935	3935	3935	3935	2
598	20240402	100100	52100785	3930	3940	3940	3930	649
599	20240402	100000	49546950	3940	3940	3940	3940	15
600	20240402	095900	49487850	3945	3945	3945	3945	0
601	20240402	095800	49487850	3945	3940	3945	3940	25
602	20240402	095700	49389335	3945	3945	3945	3945	1
603	20240402	095600	49385390	3945	3945	3945	3945	3
604	20240402	095500	49373555	3955	3955	3955	3955	0
605	20240402	095400	49373555	3955	3945	3955	3945	12
606	20240402	095300	49326195	3945	3945	3945	3940	31
607	20240402	095200	49203970	3940	3945	3945	3940	3
608	20240402	095100	49192145	3940	3940	3940	3940	56
609	20240402	095000	48971505	3940	3940	3940	3940	0
610	20240402	094900	48971505	3940	3940	3940	3940	0
611	20240402	094800	48971505	3940	3940	3940	3940	0
612	20240402	094700	48971505	3940	3940	3940	3940	19
613	20240402	094600	48896645	3955	3955	3955	3955	0
614	20240402	094500	48896645	3955	3935	3965	3935	54
615	20240402	094400	48683365	3940	3940	3960	3940	200
616	20240402	094300	47894170	3935	3940	3940	3935	28
617	20240402	094200	47783930	3935	3945	3945	3935	227
618	20240402	094100	46890305	3940	3940	3940	3940	28
619	20240402	094000	46779985	3940	3945	3945	3940	3
620	20240402	093900	46768155	3935	3935	3935	3935	0
621	20240402	093800	46768155	3935	3935	3935	3935	15
622	20240402	093700	46709130	3955	3935	3955	3935	204
623	20240402	093600	45906315	3955	3940	3955	3940	15
624	20240402	093500	45847200	3955	3955	3955	3955	1
625	20240402	093400	45843245	3960	3950	3965	3945	214
626	20240402	093300	44998855	3970	3970	3970	3970	1
627	20240402	093200	44994885	3970	3970	3970	3970	1
628	20240402	093100	44990915	3990	3990	3990	3990	14
629	20240402	093000	44935055	4000	4000	4000	4000	101
630	20240402	092900	44531055	4005	3935	4005	3935	599
631	20240402	092800	42143130	3925	3925	3925	3925	0
632	20240402	092700	42143130	3925	3945	3945	3925	5438
633	20240402	092600	20699400	3970	3935	3970	3935	100
634	20240402	092500	20302540	3925	3925	3960	3925	501
635	20240402	092400	18327790	3925	3915	3965	3915	189
636	20240402	092300	17583635	3915	3915	3915	3915	0
637	20240402	092200	17583635	3915	3915	3915	3915	0
638	20240402	092100	17583635	3915	3915	3915	3915	10
639	20240402	092000	17544485	3915	3915	3915	3915	21
640	20240402	091900	17462270	3915	3915	3915	3915	19
641	20240402	091800	17387885	3905	3915	3915	3905	948
642	20240402	091700	13679300	3915	3915	3915	3915	0
643	20240402	091600	13679300	3915	3920	3920	3915	371
644	20240402	091500	12225060	3920	3920	3920	3920	0
645	20240402	091400	12225060	3920	3930	3930	3920	783
646	20240402	091300	9154100	3925	3930	3930	3925	201
647	20240402	091200	8364220	3935	3940	3940	3935	116
648	20240402	091100	7907685	3940	3940	3940	3940	17
649	20240402	091000	7840705	3940	3940	3940	3940	0
650	20240402	090900	7840705	3940	3935	3940	3935	580
651	20240402	090800	5558005	3945	3940	3945	3940	11
652	20240402	090700	5514615	3945	3945	3945	3945	8
653	20240402	090600	5483055	3935	3935	3935	3935	129
654	20240402	090500	4975440	3935	3935	3935	3935	871
655	20240402	090400	1548055	3935	3945	3945	3935	248
656	20240402	090300	572025	3945	3945	3945	3945	0
657	20240402	090200	572025	3945	3945	3945	3945	0
658	20240402	090100	572025	3945	3945	3945	3945	0
659	20240402	090000	572025	3945	3945	3945	3945	145