KissMeData/362990/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	205100	325934605	2860	2860	2860	2860	3623
3	20240409	205000	325934605	2860	2860	2860	2860	0
4	20240409	204900	325934605	2860	2860	2860	2860	0
5	20240409	204800	325934605	2860	2860	2860	2860	0
6	20240409	204700	325934605	2860	2860	2860	2860	0
7	20240409	204600	325934605	2860	2860	2860	2860	0
8	20240409	204500	325934605	2860	2860	2860	2860	0
9	20240409	204400	325934605	2860	2860	2860	2860	0
10	20240409	204300	325934605	2860	2860	2860	2860	0
11	20240409	204200	325934605	2860	2860	2860	2860	0
12	20240409	204100	325934605	2860	2860	2860	2860	0
13	20240409	204000	325934605	2860	2860	2860	2860	0
14	20240409	203900	325934605	2860	2860	2860	2860	0
15	20240409	203800	325934605	2860	2860	2860	2860	0
16	20240409	203700	325934605	2860	2860	2860	2860	0
17	20240409	203600	325934605	2860	2860	2860	2860	0
18	20240409	203500	325934605	2860	2860	2860	2860	0
19	20240409	203400	325934605	2860	2860	2860	2860	0
20	20240409	203300	325934605	2860	2860	2860	2860	0
21	20240409	203200	325934605	2860	2860	2860	2860	0
22	20240409	203100	325934605	2860	2860	2860	2860	0
23	20240409	203000	325934605	2860	2860	2860	2860	0
24	20240409	202900	325934605	2860	2860	2860	2860	0
25	20240409	202800	325934605	2860	2860	2860	2860	0
26	20240409	202700	325934605	2860	2860	2860	2860	0
27	20240409	202600	325934605	2860	2860	2860	2860	0
28	20240409	202500	325934605	2860	2860	2860	2860	0
29	20240409	202400	325934605	2860	2860	2860	2860	0
30	20240409	202300	325934605	2860	2860	2860	2860	0
31	20240409	202200	325934605	2860	2860	2860	2860	0
32	20240409	202100	325934605	2860	2860	2860	2860	3623
33	20240409	202000	325934605	2860	2860	2860	2860	0
34	20240409	201900	325934605	2860	2860	2860	2860	0
35	20240409	201800	325934605	2860	2860	2860	2860	0
36	20240409	201700	325934605	2860	2860	2860	2860	0
37	20240409	201600	325934605	2860	2860	2860	2860	0
38	20240409	201500	325934605	2860	2860	2860	2860	0
39	20240409	201400	325934605	2860	2860	2860	2860	0
40	20240409	201300	325934605	2860	2860	2860	2860	0
41	20240409	201200	325934605	2860	2860	2860	2860	0
42	20240409	201100	325934605	2860	2860	2860	2860	0
43	20240409	201000	325934605	2860	2860	2860	2860	0
44	20240409	200900	325934605	2860	2860	2860	2860	0
45	20240409	200800	325934605	2860	2860	2860	2860	0
46	20240409	200700	325934605	2860	2860	2860	2860	0
47	20240409	200600	325934605	2860	2860	2860	2860	0
48	20240409	200500	325934605	2860	2860	2860	2860	0
49	20240409	200400	325934605	2860	2860	2860	2860	0
50	20240409	200300	325934605	2860	2860	2860	2860	0
51	20240409	200200	325934605	2860	2860	2860	2860	0
52	20240409	200100	325934605	2860	2860	2860	2860	0
53	20240409	200000	325934605	2860	2860	2860	2860	0
54	20240409	195900	325934605	2860	2860	2860	2860	0
55	20240409	195800	325934605	2860	2860	2860	2860	0
56	20240409	195700	325934605	2860	2860	2860	2860	0
57	20240409	195600	325934605	2860	2860	2860	2860	0
58	20240409	195500	325934605	2860	2860	2860	2860	0
59	20240409	195400	325934605	2860	2860	2860	2860	0
60	20240409	195300	325934605	2860	2860	2860	2860	0
61	20240409	195200	325934605	2860	2860	2860	2860	0
62	20240409	195100	325934605	2860	2860	2860	2860	3623
63	20240409	195000	325934605	2860	2860	2860	2860	0
64	20240409	194900	325934605	2860	2860	2860	2860	0
65	20240409	194800	325934605	2860	2860	2860	2860	0
66	20240409	194700	325934605	2860	2860	2860	2860	0
67	20240409	194600	325934605	2860	2860	2860	2860	0
68	20240409	194500	325934605	2860	2860	2860	2860	0
69	20240409	194400	325934605	2860	2860	2860	2860	0
70	20240409	194300	325934605	2860	2860	2860	2860	0
71	20240409	194200	325934605	2860	2860	2860	2860	0
72	20240409	194100	325934605	2860	2860	2860	2860	0
73	20240409	194000	325934605	2860	2860	2860	2860	0
74	20240409	193900	325934605	2860	2860	2860	2860	0
75	20240409	193800	325934605	2860	2860	2860	2860	0
76	20240409	193700	325934605	2860	2860	2860	2860	0
77	20240409	193600	325934605	2860	2860	2860	2860	0
78	20240409	193500	325934605	2860	2860	2860	2860	0
79	20240409	193400	325934605	2860	2860	2860	2860	0
80	20240409	193300	325934605	2860	2860	2860	2860	0
81	20240409	193200	325934605	2860	2860	2860	2860	0
82	20240409	193100	325934605	2860	2860	2860	2860	0
83	20240409	193000	325934605	2860	2860	2860	2860	0
84	20240409	192900	325934605	2860	2860	2860	2860	0
85	20240409	192800	325934605	2860	2860	2860	2860	0
86	20240409	192700	325934605	2860	2860	2860	2860	0
87	20240409	192600	325934605	2860	2860	2860	2860	0
88	20240409	192500	325934605	2860	2860	2860	2860	0
89	20240409	192400	325934605	2860	2860	2860	2860	0
90	20240409	192300	325934605	2860	2860	2860	2860	0
91	20240409	192200	325934605	2860	2860	2860	2860	0
92	20240409	192100	325934605	2860	2860	2860	2860	3623
93	20240409	192000	325934605	2860	2860	2860	2860	0
94	20240409	191900	325934605	2860	2860	2860	2860	0
95	20240409	191800	325934605	2860	2860	2860	2860	0
96	20240409	191700	325934605	2860	2860	2860	2860	0
97	20240409	191600	325934605	2860	2860	2860	2860	0
98	20240409	191500	325934605	2860	2860	2860	2860	0
99	20240409	191400	325934605	2860	2860	2860	2860	0
100	20240409	191300	325934605	2860	2860	2860	2860	0
101	20240409	191200	325934605	2860	2860	2860	2860	0
102	20240409	191100	325934605	2860	2860	2860	2860	0
103	20240409	191000	325934605	2860	2860	2860	2860	0
104	20240409	190900	325934605	2860	2860	2860	2860	0
105	20240409	190800	325934605	2860	2860	2860	2860	0
106	20240409	190700	325934605	2860	2860	2860	2860	0
107	20240409	190600	325934605	2860	2860	2860	2860	0
108	20240409	190500	325934605	2860	2860	2860	2860	0
109	20240409	190400	325934605	2860	2860	2860	2860	0
110	20240409	190300	325934605	2860	2860	2860	2860	0
111	20240409	190200	325934605	2860	2860	2860	2860	0
112	20240409	190100	325934605	2860	2860	2860	2860	0
113	20240409	190000	325934605	2860	2860	2860	2860	0
114	20240409	185900	325934605	2860	2860	2860	2860	0
115	20240409	185800	325934605	2860	2860	2860	2860	0
116	20240409	185700	325934605	2860	2860	2860	2860	0
117	20240409	185600	325934605	2860	2860	2860	2860	0
118	20240409	185500	325934605	2860	2860	2860	2860	0
119	20240409	185400	325934605	2860	2860	2860	2860	0
120	20240409	185300	325934605	2860	2860	2860	2860	0
121	20240409	185200	325934605	2860	2860	2860	2860	0
122	20240409	185100	325934605	2860	2860	2860	2860	3623
123	20240409	185000	325934605	2860	2860	2860	2860	0
124	20240409	184900	325934605	2860	2860	2860	2860	0
125	20240409	184800	325934605	2860	2860	2860	2860	0
126	20240409	184700	325934605	2860	2860	2860	2860	0
127	20240409	184600	325934605	2860	2860	2860	2860	0
128	20240409	184500	325934605	2860	2860	2860	2860	0
129	20240409	184400	325934605	2860	2860	2860	2860	0
130	20240409	184300	325934605	2860	2860	2860	2860	0
131	20240409	184200	325934605	2860	2860	2860	2860	0
132	20240409	184100	325934605	2860	2860	2860	2860	0
133	20240409	184000	325934605	2860	2860	2860	2860	0
134	20240409	183900	325934605	2860	2860	2860	2860	0
135	20240409	183800	325934605	2860	2860	2860	2860	0
136	20240409	183700	325934605	2860	2860	2860	2860	0
137	20240409	183600	325934605	2860	2860	2860	2860	0
138	20240409	183500	325934605	2860	2860	2860	2860	0
139	20240409	183400	325934605	2860	2860	2860	2860	0
140	20240409	183300	325934605	2860	2860	2860	2860	0
141	20240409	183200	325934605	2860	2860	2860	2860	0
142	20240409	183100	325934605	2860	2860	2860	2860	0
143	20240409	183000	325934605	2860	2860	2860	2860	0
144	20240409	182900	325934605	2860	2860	2860	2860	0
145	20240409	182800	325934605	2860	2860	2860	2860	0
146	20240409	182700	325934605	2860	2860	2860	2860	0
147	20240409	182600	325934605	2860	2860	2860	2860	0
148	20240409	182500	325934605	2860	2860	2860	2860	0
149	20240409	182400	325934605	2860	2860	2860	2860	0
150	20240409	182300	325934605	2860	2860	2860	2860	0
151	20240409	182200	325934605	2860	2860	2860	2860	0
152	20240409	182100	325934605	2860	2860	2860	2860	3623
153	20240409	182000	325934605	2860	2860	2860	2860	0
154	20240409	181900	325934605	2860	2860	2860	2860	0
155	20240409	181800	325934605	2860	2860	2860	2860	0
156	20240409	181700	325934605	2860	2860	2860	2860	0
157	20240409	181600	325934605	2860	2860	2860	2860	0
158	20240409	181500	325934605	2860	2860	2860	2860	0
159	20240409	181400	325934605	2860	2860	2860	2860	0
160	20240409	181300	325934605	2860	2860	2860	2860	0
161	20240409	181200	325934605	2860	2860	2860	2860	0
162	20240409	181100	325934605	2860	2860	2860	2860	0
163	20240409	181000	325934605	2860	2860	2860	2860	0
164	20240409	180900	325934605	2860	2860	2860	2860	0
165	20240409	180800	325934605	2860	2860	2860	2860	0
166	20240409	180700	325934605	2860	2860	2860	2860	0
167	20240409	180600	325934605	2860	2860	2860	2860	0
168	20240409	180500	325934605	2860	2860	2860	2860	0
169	20240409	180400	325934605	2860	2860	2860	2860	0
170	20240409	180300	325934605	2860	2860	2860	2860	0
171	20240409	180200	325934605	2860	2860	2860	2860	0
172	20240409	180100	325934605	2860	2860	2860	2860	0
173	20240409	180000	325934605	2860	2860	2860	2860	0
174	20240409	175900	325934605	2860	2860	2860	2860	0
175	20240409	175800	325934605	2860	2860	2860	2860	0
176	20240409	175700	325934605	2860	2860	2860	2860	0
177	20240409	175600	325934605	2860	2860	2860	2860	0
178	20240409	175500	325934605	2860	2860	2860	2860	0
179	20240409	175400	325934605	2860	2860	2860	2860	0
180	20240409	175300	325934605	2860	2860	2860	2860	0
181	20240409	175200	325934605	2860	2860	2860	2860	0
182	20240409	175100	325934605	2860	2860	2860	2860	3623
183	20240409	175000	325934605	2860	2860	2860	2860	0
184	20240409	174900	325934605	2860	2860	2860	2860	0
185	20240409	174800	325934605	2860	2860	2860	2860	0
186	20240409	174700	325934605	2860	2860	2860	2860	0
187	20240409	174600	325934605	2860	2860	2860	2860	0
188	20240409	174500	325934605	2860	2860	2860	2860	0
189	20240409	174400	325934605	2860	2860	2860	2860	0
190	20240409	174300	325934605	2860	2860	2860	2860	0
191	20240409	174200	325934605	2860	2860	2860	2860	0
192	20240409	174100	325934605	2860	2860	2860	2860	0
193	20240409	174000	325934605	2860	2860	2860	2860	0
194	20240409	173900	325934605	2860	2860	2860	2860	0
195	20240409	173800	325934605	2860	2860	2860	2860	0
196	20240409	173700	325934605	2860	2860	2860	2860	0
197	20240409	173600	325934605	2860	2860	2860	2860	0
198	20240409	173500	325934605	2860	2860	2860	2860	0
199	20240409	173400	325934605	2860	2860	2860	2860	0
200	20240409	173300	325934605	2860	2860	2860	2860	0
201	20240409	173200	325934605	2860	2860	2860	2860	0
202	20240409	173100	325934605	2860	2860	2860	2860	0
203	20240409	173000	325934605	2860	2860	2860	2860	0
204	20240409	172900	325934605	2860	2860	2860	2860	0
205	20240409	172800	325934605	2860	2860	2860	2860	0
206	20240409	172700	325934605	2860	2860	2860	2860	0
207	20240409	172600	325934605	2860	2860	2860	2860	0
208	20240409	172500	325934605	2860	2860	2860	2860	0
209	20240409	172400	325934605	2860	2860	2860	2860	0
210	20240409	172300	325934605	2860	2860	2860	2860	0
211	20240409	172200	325934605	2860	2860	2860	2860	0
212	20240409	172100	325934605	2860	2860	2860	2860	3623
213	20240409	172000	325934605	2860	2860	2860	2860	0
214	20240409	171900	325934605	2860	2860	2860	2860	0
215	20240409	171800	325934605	2860	2860	2860	2860	0
216	20240409	171700	325934605	2860	2860	2860	2860	0
217	20240409	171600	325934605	2860	2860	2860	2860	0
218	20240409	171500	325934605	2860	2860	2860	2860	0
219	20240409	171400	325934605	2860	2860	2860	2860	0
220	20240409	171300	325934605	2860	2860	2860	2860	0
221	20240409	171200	325934605	2860	2860	2860	2860	0
222	20240409	171100	325934605	2860	2860	2860	2860	0
223	20240409	171000	325934605	2860	2860	2860	2860	0
224	20240409	170900	325934605	2860	2860	2860	2860	0
225	20240409	170800	325934605	2860	2860	2860	2860	0
226	20240409	170700	325934605	2860	2860	2860	2860	0
227	20240409	170600	325934605	2860	2860	2860	2860	0
228	20240409	170500	325934605	2860	2860	2860	2860	0
229	20240409	170400	325934605	2860	2860	2860	2860	0
230	20240409	170300	325934605	2860	2860	2860	2860	0
231	20240409	170200	325934605	2860	2860	2860	2860	0
232	20240409	170100	325934605	2860	2860	2860	2860	0
233	20240409	170000	325934605	2860	2860	2860	2860	0
234	20240409	165900	325934605	2860	2860	2860	2860	0
235	20240409	165800	325934605	2860	2860	2860	2860	0
236	20240409	165700	325934605	2860	2860	2860	2860	0
237	20240409	165600	325934605	2860	2860	2860	2860	0
238	20240409	165500	325934605	2860	2860	2860	2860	0
239	20240409	165400	325934605	2860	2860	2860	2860	0
240	20240409	165300	325934605	2860	2860	2860	2860	0
241	20240409	165200	325934605	2860	2860	2860	2860	0
242	20240409	165100	325934605	2860	2860	2860	2860	3623
243	20240409	165000	325934605	2860	2860	2860	2860	0
244	20240409	164900	325934605	2860	2860	2860	2860	0
245	20240409	164800	325934605	2860	2860	2860	2860	0
246	20240409	164700	325934605	2860	2860	2860	2860	0
247	20240409	164600	325934605	2860	2860	2860	2860	0
248	20240409	164500	325934605	2860	2860	2860	2860	0
249	20240409	164400	325934605	2860	2860	2860	2860	0
250	20240409	164300	325934605	2860	2860	2860	2860	0
251	20240409	164200	325934605	2860	2860	2860	2860	0
252	20240409	164100	325934605	2860	2860	2860	2860	0
253	20240409	164000	325934605	2860	2860	2860	2860	0
254	20240409	163900	325934605	2860	2860	2860	2860	0
255	20240409	163800	325934605	2860	2860	2860	2860	0
256	20240409	163700	325934605	2860	2860	2860	2860	0
257	20240409	163600	325934605	2860	2860	2860	2860	0
258	20240409	163500	325934605	2860	2860	2860	2860	0
259	20240409	163400	325934605	2860	2860	2860	2860	0
260	20240409	163300	325934605	2860	2860	2860	2860	0
261	20240409	163200	325934605	2860	2860	2860	2860	0
262	20240409	163100	325934605	2860	2860	2860	2860	0
263	20240409	163000	325934605	2860	2860	2860	2860	0
264	20240409	162900	325934605	2860	2860	2860	2860	0
265	20240409	162800	325934605	2860	2860	2860	2860	0
266	20240409	162700	325934605	2860	2860	2860	2860	0
267	20240409	162600	325934605	2860	2860	2860	2860	0
268	20240409	162500	325934605	2860	2860	2860	2860	0
269	20240409	162400	325934605	2860	2860	2860	2860	0
270	20240409	162300	325934605	2860	2860	2860	2860	0
271	20240409	162200	325934605	2860	2860	2860	2860	0
272	20240409	162100	325934605	2860	2860	2860	2860	3623
273	20240409	162000	325934605	2860	2860	2860	2860	0
274	20240409	161900	325934605	2860	2860	2860	2860	0
275	20240409	161800	325934605	2860	2860	2860	2860	0
276	20240409	161700	325934605	2860	2860	2860	2860	0
277	20240409	161600	325934605	2860	2860	2860	2860	0
278	20240409	161500	325934605	2860	2860	2860	2860	0
279	20240409	161400	325934605	2860	2860	2860	2860	0
280	20240409	161300	325934605	2860	2860	2860	2860	0
281	20240409	161200	325934605	2860	2860	2860	2860	0
282	20240409	161100	325934605	2860	2860	2860	2860	0
283	20240409	161000	325934605	2860	2860	2860	2860	0
284	20240409	160900	325934605	2860	2860	2860	2860	0
285	20240409	160800	325934605	2860	2860	2860	2860	0
286	20240409	160700	325934605	2860	2860	2860	2860	0
287	20240409	160600	325934605	2860	2860	2860	2860	0
288	20240409	160500	325934605	2860	2860	2860	2860	0
289	20240409	160400	325934605	2860	2860	2860	2860	0
290	20240409	160300	325934605	2860	2860	2860	2860	0
291	20240409	160200	325934605	2860	2860	2860	2860	0
292	20240409	160100	325934605	2860	2860	2860	2860	0
293	20240409	160000	325934605	2860	2860	2860	2860	0
294	20240409	155900	325934605	2860	2860	2860	2860	0
295	20240409	155800	325934605	2860	2860	2860	2860	0
296	20240409	155700	325934605	2860	2860	2860	2860	0
297	20240409	155600	325934605	2860	2860	2860	2860	0
298	20240409	155500	325934605	2860	2860	2860	2860	0
299	20240409	155400	325934605	2860	2860	2860	2860	0
300	20240409	155300	325934605	2860	2860	2860	2860	0
301	20240409	155200	325934605	2860	2860	2860	2860	0
302	20240409	155100	325934605	2860	2860	2860	2860	3623
303	20240409	155000	325934605	2860	2860	2860	2860	0
304	20240409	154900	325934605	2860	2860	2860	2860	0
305	20240409	154800	325934605	2860	2860	2860	2860	0
306	20240409	154700	325934605	2860	2860	2860	2860	0
307	20240409	154600	325934605	2860	2860	2860	2860	0
308	20240409	154500	325934605	2860	2860	2860	2860	0
309	20240409	154400	325934605	2860	2860	2860	2860	0
310	20240409	154300	325934605	2860	2860	2860	2860	0
311	20240409	154200	325934605	2860	2860	2860	2860	0
312	20240409	154100	325934605	2860	2860	2860	2860	0
313	20240409	154000	325934605	2860	2860	2860	2860	0
314	20240409	153900	325934605	2860	2860	2860	2860	0
315	20240409	153800	325934605	2860	2860	2860	2860	0
316	20240409	153700	325934605	2860	2860	2860	2860	0
317	20240409	153600	325934605	2860	2860	2860	2860	0
318	20240409	153500	325934605	2860	2860	2860	2860	0
319	20240409	153400	325934605	2860	2860	2860	2860	0
320	20240409	153300	325934605	2860	2860	2860	2860	0
321	20240409	153200	325934605	2860	2860	2860	2860	0
322	20240409	153100	325934605	2860	2860	2860	2860	0
323	20240409	153000	325934605	2860	2860	2860	2860	3623
324	20240409	152900	315572825	2870	2870	2870	2870	0
325	20240409	152800	315572825	2870	2870	2870	2870	0
326	20240409	152700	315572825	2870	2870	2870	2870	0
327	20240409	152600	315572825	2870	2870	2870	2870	0
328	20240409	152500	315572825	2870	2870	2870	2870	0
329	20240409	152400	315572825	2870	2870	2870	2870	0
330	20240409	152300	315572825	2870	2870	2870	2870	0
331	20240409	152200	315572825	2870	2870	2870	2870	0
332	20240409	152100	315572825	2870	2870	2870	2870	0
333	20240409	152000	315572825	2870	2870	2870	2870	0
334	20240409	151900	315572825	2870	2865	2870	2865	2156
335	20240409	151800	309393660	2875	2870	2875	2870	200
336	20240409	151700	308819650	2875	2870	2875	2870	347
337	20240409	151600	307823025	2875	2875	2875	2875	0
338	20240409	151500	307823025	2875	2875	2875	2875	0
339	20240409	151400	307823025	2875	2870	2875	2870	152
340	20240409	151300	307386780	2870	2875	2875	2870	295
341	20240409	151200	306540120	2870	2870	2870	2870	199
342	20240409	151100	305968990	2875	2870	2875	2865	1011
343	20240409	151000	303068510	2875	2875	2875	2875	1
344	20240409	150900	303065635	2870	2875	2875	2870	640
345	20240409	150800	301227485	2880	2875	2880	2875	325
346	20240409	150700	300293105	2880	2875	2880	2875	387
347	20240409	150600	299180465	2875	2870	2875	2870	318
348	20240409	150500	298267790	2875	2875	2875	2875	1
349	20240409	150400	298264915	2870	2870	2870	2870	100
350	20240409	150300	297977915	2875	2875	2875	2875	0
351	20240409	150200	297977915	2875	2875	2875	2875	1
352	20240409	150100	297975040	2880	2880	2880	2880	0
353	20240409	150000	297975040	2880	2880	2880	2880	27
354	20240409	145900	297897280	2880	2875	2880	2870	23
355	20240409	145800	297831155	2880	2880	2880	2880	0
356	20240409	145700	297831155	2880	2880	2880	2880	0
357	20240409	145600	297831155	2880	2880	2880	2880	0
358	20240409	145500	297831155	2880	2880	2880	2880	0
359	20240409	145400	297831155	2880	2880	2880	2880	0
360	20240409	145300	297831155	2880	2880	2880	2880	43
361	20240409	145200	297707315	2880	2880	2880	2880	350
362	20240409	145100	296699315	2880	2880	2880	2880	35
363	20240409	145000	296598515	2880	2880	2880	2880	0
364	20240409	144900	296598515	2880	2880	2880	2880	0
365	20240409	144800	296598515	2880	2880	2880	2880	69
366	20240409	144700	296399795	2880	2870	2880	2870	70
367	20240409	144600	296198885	2880	2880	2880	2880	1
368	20240409	144500	296196005	2880	2880	2880	2880	0
369	20240409	144400	296196005	2880	2880	2880	2880	1
370	20240409	144300	296193125	2870	2870	2870	2870	31
371	20240409	144200	296104155	2865	2880	2880	2865	2474
372	20240409	144100	289005745	2880	2880	2880	2880	0
373	20240409	144000	289005745	2880	2880	2880	2880	0
374	20240409	143900	289005745	2880	2880	2880	2880	1
375	20240409	143800	289002865	2870	2870	2870	2870	1
376	20240409	143700	288999995	2880	2880	2880	2880	104
377	20240409	143600	288700475	2880	2880	2880	2880	0
378	20240409	143500	288700475	2880	2880	2880	2880	0
379	20240409	143400	288700475	2880	2880	2880	2880	1
380	20240409	143300	288697595	2880	2880	2880	2880	0
381	20240409	143200	288697595	2880	2880	2880	2880	0
382	20240409	143100	288697595	2880	2880	2880	2880	1
383	20240409	143000	288694715	2870	2880	2880	2870	403
384	20240409	142900	287538080	2870	2870	2870	2870	1000
385	20240409	142800	284668080	2885	2880	2885	2880	1073
386	20240409	142700	281577835	2885	2885	2885	2885	0
387	20240409	142600	281577835	2885	2885	2885	2885	0
388	20240409	142500	281577835	2885	2875	2885	2875	208
389	20240409	142400	280979825	2885	2885	2885	2885	2
390	20240409	142300	280974055	2885	2885	2885	2885	0
391	20240409	142200	280974055	2885	2885	2885	2885	0
392	20240409	142100	280974055	2885	2885	2885	2885	0
393	20240409	142000	280974055	2885	2885	2885	2885	0
394	20240409	141900	280974055	2885	2880	2885	2880	130
395	20240409	141800	280599650	2880	2880	2880	2880	8
396	20240409	141700	280576610	2880	2880	2880	2880	1
397	20240409	141600	280573730	2870	2875	2875	2870	67
398	20240409	141500	280381220	2875	2870	2875	2870	504
399	20240409	141400	278934720	2870	2870	2870	2870	14
400	20240409	141300	278894540	2870	2870	2870	2870	10
401	20240409	141200	278865840	2870	2870	2870	2870	0
402	20240409	141100	278865840	2870	2870	2870	2870	0
403	20240409	141000	278865840	2870	2870	2870	2870	400
404	20240409	140900	277717840	2880	2880	2880	2880	0
405	20240409	140800	277717840	2880	2880	2880	2880	0
406	20240409	140700	277717840	2880	2880	2880	2880	0
407	20240409	140600	277717840	2880	2875	2880	2875	5
408	20240409	140500	277703460	2880	2880	2880	2880	0
409	20240409	140400	277703460	2880	2880	2880	2880	1
410	20240409	140300	277700580	2875	2875	2875	2875	33
411	20240409	140200	277605705	2875	2875	2875	2875	200
412	20240409	140100	277030705	2875	2875	2875	2875	200
413	20240409	140000	276455705	2875	2875	2875	2875	200
414	20240409	135900	275880705	2885	2885	2885	2885	0
415	20240409	135800	275880705	2885	2885	2885	2885	0
416	20240409	135700	275880705	2885	2875	2885	2875	201
417	20240409	135600	275302820	2885	2885	2885	2885	0
418	20240409	135500	275302820	2885	2885	2885	2885	0
419	20240409	135400	275302820	2885	2885	2885	2885	1
420	20240409	135300	275299935	2870	2870	2870	2870	28
421	20240409	135200	275219575	2870	2870	2870	2870	9
422	20240409	135100	275193745	2885	2885	2885	2885	1
423	20240409	135000	275190860	2870	2870	2870	2870	0
424	20240409	134900	275190860	2870	2870	2870	2870	0
425	20240409	134800	275190860	2870	2870	2870	2870	75
426	20240409	134700	274975610	2870	2875	2875	2870	279
427	20240409	134600	274174230	2885	2885	2885	2885	1
428	20240409	134500	274171345	2895	2895	2895	2895	0
429	20240409	134400	274171345	2895	2895	2895	2895	1
430	20240409	134300	274168450	2900	2900	2900	2900	0
431	20240409	134200	274168450	2900	2900	2900	2900	0
432	20240409	134100	274168450	2900	2900	2900	2900	0
433	20240409	134000	274168450	2900	2900	2900	2900	0
434	20240409	133900	274168450	2900	2900	2900	2900	0
435	20240409	133800	274168450	2900	2900	2900	2900	0
436	20240409	133700	274168450	2900	2900	2900	2900	0
437	20240409	133600	274168450	2900	2900	2900	2900	0
438	20240409	133500	274168450	2900	2900	2900	2900	0
439	20240409	133400	274168450	2900	2900	2900	2900	0
440	20240409	133300	274168450	2900	2900	2900	2900	0
441	20240409	133200	274168450	2900	2900	2900	2900	0
442	20240409	133100	274168450	2900	2900	2900	2900	0
443	20240409	133000	274168450	2900	2900	2900	2900	0
444	20240409	132900	274168450	2900	2900	2900	2900	0
445	20240409	132800	274168450	2900	2900	2900	2900	0
446	20240409	132700	274168450	2900	2900	2900	2900	0
447	20240409	132600	274168450	2900	2900	2900	2900	2
448	20240409	132500	274162650	2905	2905	2905	2905	0
449	20240409	132400	274162650	2905	2900	2905	2895	13
450	20240409	132300	274124950	2905	2905	2905	2905	0
451	20240409	132200	274124950	2905	2895	2905	2895	1000
452	20240409	132100	271226380	2895	2875	2895	2870	1001
453	20240409	132000	268353435	2895	2895	2895	2895	0
454	20240409	131900	268353435	2895	2895	2895	2895	1
455	20240409	131800	268350540	2870	2870	2870	2870	0
456	20240409	131700	268350540	2870	2880	2880	2870	1689
457	20240409	131600	263499470	2885	2885	2885	2885	7
458	20240409	131500	263479275	2890	2890	2890	2890	2
459	20240409	131400	263473495	2895	2895	2895	2895	3
460	20240409	131300	263464810	2895	2895	2895	2895	0
461	20240409	131200	263464810	2895	2895	2895	2895	0
462	20240409	131100	263464810	2895	2895	2895	2895	0
463	20240409	131000	263464810	2895	2895	2895	2895	0
464	20240409	130900	263464810	2895	2895	2895	2895	0
465	20240409	130800	263464810	2895	2895	2895	2895	0
466	20240409	130700	263464810	2895	2895	2895	2895	0
467	20240409	130600	263464810	2895	2895	2895	2895	0
468	20240409	130500	263464810	2895	2895	2895	2895	1
469	20240409	130400	263461915	2885	2885	2885	2885	0
470	20240409	130300	263461915	2885	2885	2885	2885	0
471	20240409	130200	263461915	2885	2885	2885	2885	0
472	20240409	130100	263461915	2885	2885	2885	2885	0
473	20240409	130000	263461915	2885	2885	2885	2885	0
474	20240409	125900	263461915	2885	2880	2885	2880	1001
475	20240409	125800	260578275	2870	2870	2870	2870	0
476	20240409	125700	260578275	2870	2870	2870	2870	0
477	20240409	125600	260578275	2870	2870	2870	2870	0
478	20240409	125500	260578275	2870	2870	2870	2870	0
479	20240409	125400	260578275	2870	2870	2870	2870	0
480	20240409	125300	260578275	2870	2870	2870	2870	0
481	20240409	125200	260578275	2870	2870	2870	2870	1500
482	20240409	125100	256273275	2870	2870	2870	2870	0
483	20240409	125000	256273275	2870	2870	2870	2870	0
484	20240409	124900	256273275	2870	2870	2870	2870	0
485	20240409	124800	256273275	2870	2870	2870	2870	0
486	20240409	124700	256273275	2870	2880	2880	2870	425
487	20240409	124600	255053515	2865	2865	2865	2865	0
488	20240409	124500	255053515	2865	2865	2865	2865	0
489	20240409	124400	255053515	2865	2865	2865	2865	0
490	20240409	124300	255053515	2865	2865	2865	2865	0
491	20240409	124200	255053515	2865	2865	2865	2865	25
492	20240409	124100	254981890	2865	2865	2865	2865	0
493	20240409	124000	254981890	2865	2865	2865	2865	0
494	20240409	123900	254981890	2865	2865	2865	2865	1
495	20240409	123800	254979025	2880	2870	2880	2865	550
496	20240409	123700	253401305	2870	2870	2870	2870	0
497	20240409	123600	253401305	2870	2870	2870	2870	0
498	20240409	123500	253401305	2870	2870	2870	2870	900
499	20240409	123400	250818305	2870	2875	2875	2870	3724
500	20240409	123300	240130420	2875	2875	2875	2875	0
501	20240409	123200	240130420	2875	2875	2875	2875	200
502	20240409	123100	239555420	2875	2875	2875	2875	0
503	20240409	123000	239555420	2875	2875	2875	2875	1
504	20240409	122900	239552545	2875	2875	2875	2875	0
505	20240409	122800	239552545	2875	2870	2875	2870	1762
506	20240409	122700	234495355	2875	2880	2880	2875	1326
507	20240409	122600	230683095	2880	2880	2880	2880	0
508	20240409	122500	230683095	2880	2880	2880	2880	100
509	20240409	122400	230395095	2880	2880	2880	2880	0
510	20240409	122300	230395095	2880	2880	2880	2880	199
511	20240409	122200	229821975	2880	2880	2880	2880	0
512	20240409	122100	229821975	2880	2880	2880	2880	77
513	20240409	122000	229600215	2880	2880	2880	2880	635
514	20240409	121900	227771415	2880	2880	2880	2880	0
515	20240409	121800	227771415	2880	2880	2880	2880	10
516	20240409	121700	227742615	2880	2880	2880	2880	0
517	20240409	121600	227742615	2880	2880	2880	2880	70
518	20240409	121500	227541015	2880	2880	2880	2880	268
519	20240409	121400	226769175	2880	2880	2880	2880	0
520	20240409	121300	226769175	2880	2880	2880	2880	0
521	20240409	121200	226769175	2880	2880	2880	2880	0
522	20240409	121100	226769175	2880	2880	2880	2880	0
523	20240409	121000	226769175	2880	2880	2880	2880	0
524	20240409	120900	226769175	2880	2885	2885	2880	171
525	20240409	120800	226276690	2880	2880	2880	2880	0
526	20240409	120700	226276690	2880	2880	2880	2880	0
527	20240409	120600	226276690	2880	2880	2880	2880	0
528	20240409	120500	226276690	2880	2880	2880	2880	764
529	20240409	120400	224076370	2880	2880	2880	2880	250
530	20240409	120300	223356370	2885	2885	2885	2885	1
531	20240409	120200	223353485	2885	2885	2885	2885	0
532	20240409	120100	223353485	2885	2885	2885	2885	1
533	20240409	120000	223350600	2885	2885	2885	2885	0
534	20240409	115900	223350600	2885	2885	2885	2885	11
535	20240409	115800	223318865	2875	2885	2885	2875	40
536	20240409	115700	223203515	2870	2870	2870	2870	0
537	20240409	115600	223203515	2870	2870	2870	2870	1
538	20240409	115500	223200645	2880	2875	2880	2875	120
539	20240409	115400	222855635	2875	2875	2875	2875	0
540	20240409	115300	222855635	2875	2875	2875	2875	0
541	20240409	115200	222855635	2875	2875	2875	2875	24
542	20240409	115100	222786635	2895	2895	2895	2895	0
543	20240409	115000	222786635	2895	2895	2895	2895	0
544	20240409	114900	222786635	2895	2895	2895	2895	0
545	20240409	114800	222786635	2895	2880	2895	2880	4
546	20240409	114700	222775100	2880	2895	2895	2880	152
547	20240409	114600	222335325	2900	2900	2900	2900	0
548	20240409	114500	222335325	2900	2900	2900	2900	0
549	20240409	114400	222335325	2900	2900	2900	2900	0
550	20240409	114300	222335325	2900	2900	2900	2900	0
551	20240409	114200	222335325	2900	2900	2900	2900	0
552	20240409	114100	222335325	2900	2900	2900	2900	501
553	20240409	114000	220882425	2900	2865	2900	2860	3518
554	20240409	113900	210810430	2865	2865	2865	2865	1296
555	20240409	113800	207097390	2870	2870	2870	2870	1000
556	20240409	113700	204227390	2870	2870	2870	2870	1200
557	20240409	113600	200783390	2875	2875	2875	2875	352
558	20240409	113500	199771390	2870	2865	2870	2865	3921
559	20240409	113400	188520620	2865	2865	2865	2865	4
560	20240409	113300	188509160	2865	2870	2870	2865	2155
561	20240409	113200	182325590	2870	2870	2870	2870	0
562	20240409	113100	182325590	2870	2875	2875	2870	1119
563	20240409	113000	179109840	2875	2890	2890	2875	3
564	20240409	112900	179101185	2880	2880	2880	2880	0
565	20240409	112800	179101185	2880	2880	2880	2880	1155
566	20240409	112700	175774785	2885	2885	2885	2885	0
567	20240409	112600	175774785	2885	2885	2885	2885	0
568	20240409	112500	175774785	2885	2885	2885	2885	204
569	20240409	112400	175186245	2890	2890	2890	2890	0
570	20240409	112300	175186245	2890	2895	2895	2890	204
571	20240409	112200	174596185	2900	2900	2900	2900	0
572	20240409	112100	174596185	2900	2900	2900	2900	0
573	20240409	112000	174596185	2900	2900	2900	2900	11
574	20240409	111900	174564285	2900	2900	2900	2900	0
575	20240409	111800	174564285	2900	2900	2900	2900	1
576	20240409	111700	174561385	2890	2890	2890	2890	100
577	20240409	111600	174272385	2900	2900	2900	2900	83
578	20240409	111500	174031685	2895	2895	2895	2895	0
579	20240409	111400	174031685	2895	2895	2895	2895	0
580	20240409	111300	174031685	2895	2890	2895	2890	400
581	20240409	111200	172875185	2895	2895	2895	2895	67
582	20240409	111100	172681220	2890	2890	2890	2890	0
583	20240409	111000	172681220	2890	2890	2890	2890	132
584	20240409	110900	172299740	2885	2885	2885	2885	60
585	20240409	110800	172126640	2885	2885	2885	2885	1542
586	20240409	110700	167677970	2880	2880	2880	2880	200
587	20240409	110600	167101970	2875	2875	2875	2875	0
588	20240409	110500	167101970	2875	2880	2885	2875	1777
589	20240409	110400	161992155	2885	2880	2885	2880	820
590	20240409	110300	159630550	2880	2885	2885	2880	813
591	20240409	110200	157289060	2885	2885	2885	2885	500
592	20240409	110100	155846560	2890	2890	2890	2890	150
593	20240409	110000	155413060	2885	2885	2885	2885	50
594	20240409	105900	155268810	2885	2885	2885	2885	100
595	20240409	105800	154980310	2890	2880	2890	2880	89
596	20240409	105700	154723480	2890	2880	2890	2880	420
597	20240409	105600	153513680	2880	2880	2880	2880	0
598	20240409	105500	153513680	2880	2880	2880	2880	1175
599	20240409	105400	150129680	2880	2880	2880	2880	0
600	20240409	105300	150129680	2880	2885	2885	2880	1758
601	20240409	105200	145064640	2880	2890	2890	2875	1571
602	20240409	105100	140535110	2895	2895	2895	2895	162
603	20240409	105000	140066120	2895	2895	2895	2895	1558
604	20240409	104900	135555710	2895	2895	2895	2895	582
605	20240409	104800	133870820	2895	2910	2910	2895	2640
606	20240409	104700	126216740	2915	2915	2915	2915	927
607	20240409	104600	123514535	2915	2920	2920	2915	42
608	20240409	104500	123392100	2915	2915	2915	2915	0
609	20240409	104400	123392100	2915	2915	2915	2915	115
610	20240409	104300	123056875	2915	2920	2920	2915	2138
611	20240409	104200	116824265	2920	2920	2920	2920	50
612	20240409	104100	116678265	2920	2920	2920	2920	0
613	20240409	104000	116678265	2920	2930	2930	2920	529
614	20240409	103900	115133065	2920	2920	2920	2920	0
615	20240409	103800	115133065	2920	2920	2920	2920	0
616	20240409	103700	115133065	2920	2920	2920	2920	150
617	20240409	103600	114695065	2920	2920	2920	2920	1257
618	20240409	103500	111024625	2915	2925	2925	2915	1677
619	20240409	103400	106127525	2925	2925	2925	2925	4
620	20240409	103300	106115825	2925	2935	2935	2925	3387
621	20240409	103200	96202415	2940	2940	2940	2940	0
622	20240409	103100	96202415	2940	2940	2940	2940	51
623	20240409	103000	96052475	2945	2945	2945	2945	0
624	20240409	102900	96052475	2945	2945	2945	2945	0
625	20240409	102800	96052475	2945	2945	2945	2945	0
626	20240409	102700	96052475	2945	2945	2945	2945	1
627	20240409	102600	96049530	2955	2955	2955	2955	1
628	20240409	102500	96046575	2935	2935	2935	2935	0
629	20240409	102400	96046575	2935	2935	2935	2935	0
630	20240409	102300	96046575	2935	2935	2935	2935	0
631	20240409	102200	96046575	2935	2940	2940	2935	100
632	20240409	102100	95752965	2940	2940	2940	2940	0
633	20240409	102000	95752965	2940	2940	2940	2940	0
634	20240409	101900	95752965	2940	2940	2940	2940	0
635	20240409	101800	95752965	2940	2945	2945	2940	5137
636	20240409	101700	80625000	2945	2945	2945	2945	0
637	20240409	101600	80625000	2945	2945	2945	2945	0
638	20240409	101500	80625000	2945	2945	2945	2945	0
639	20240409	101400	80625000	2945	2945	2945	2945	820
640	20240409	101300	78210100	2955	2955	2955	2955	6
641	20240409	101200	78192370	2955	2955	2955	2955	0
642	20240409	101100	78192370	2955	2955	2955	2955	0
643	20240409	101000	78192370	2955	2955	2955	2955	0
644	20240409	100900	78192370	2955	2955	2955	2955	4
645	20240409	100800	78180550	2950	2950	2950	2950	999
646	20240409	100700	75233500	2950	2950	2950	2950	1
647	20240409	100600	75230550	2955	2955	2955	2955	0
648	20240409	100500	75230550	2955	2950	2955	2950	348
649	20240409	100400	74203910	2940	2940	2940	2940	0
650	20240409	100300	74203910	2940	2940	2940	2940	202
651	20240409	100200	73610030	2940	2940	2940	2940	111
652	20240409	100100	73283690	2945	2950	2950	2945	3613
653	20240409	100000	62628825	2955	2955	2955	2955	100
654	20240409	095900	62333325	2955	2955	2955	2955	947
655	20240409	095800	59534940	2955	2965	2965	2955	1056
656	20240409	095700	56413390	2965	2965	2965	2965	992
657	20240409	095600	53472110	2965	2965	2965	2965	6
658	20240409	095500	53454320	2965	2965	2965	2965	500
659	20240409	095400	51971820	2965	2965	2965	2965	0
660	20240409	095300	51971820	2965	2965	2965	2965	1
661	20240409	095200	51968855	2960	2960	2960	2960	155
662	20240409	095100	51510055	2960	2960	2960	2960	0
663	20240409	095000	51510055	2960	2960	2960	2960	0
664	20240409	094900	51510055	2960	2960	2960	2960	100
665	20240409	094800	51214055	2960	2960	2960	2960	946
666	20240409	094700	48413895	2960	2960	2960	2960	0
667	20240409	094600	48413895	2960	2960	2965	2955	1621
668	20240409	094500	43616725	2960	2965	2965	2960	549
669	20240409	094400	41989440	2970	2970	2970	2970	0
670	20240409	094300	41989440	2970	2970	2970	2970	1
671	20240409	094200	41986470	2970	2970	2970	2970	0
672	20240409	094100	41986470	2970	2970	2970	2970	322
673	20240409	094000	41030130	2985	2985	2985	2985	0
674	20240409	093900	41030130	2985	2985	2985	2985	60
675	20240409	093800	40851030	2985	2985	2985	2985	0
676	20240409	093700	40851030	2985	2975	2985	2975	1000
677	20240409	093600	37867480	2970	2970	2970	2970	115
678	20240409	093500	37525930	2975	2970	2975	2970	122
679	20240409	093400	37163080	2975	2970	2975	2970	102
680	20240409	093300	36860130	2970	2970	2970	2970	20
681	20240409	093200	36800730	2960	2960	2960	2960	25
682	20240409	093100	36726730	2975	2975	2975	2975	0
683	20240409	093000	36726730	2975	2975	2975	2975	0
684	20240409	092900	36726730	2975	2975	2975	2975	1
685	20240409	092800	36723755	2960	2960	2960	2960	0
686	20240409	092700	36723755	2960	2970	2970	2960	1191
687	20240409	092600	33197280	2970	2970	2970	2970	8
688	20240409	092500	33173520	2970	2970	2970	2970	0
689	20240409	092400	33173520	2970	2970	2970	2970	200
690	20240409	092300	32579520	2970	2965	2970	2965	1053
691	20240409	092200	29454110	2960	2960	2960	2960	200
692	20240409	092100	28862110	2955	2970	2970	2955	520
693	20240409	092000	27323760	2970	2970	2970	2970	342
694	20240409	091900	26308020	2965	2965	2965	2965	100
695	20240409	091800	26011520	2955	2960	2960	2955	570
696	20240409	091700	24324670	2965	2965	2965	2965	100
697	20240409	091600	24028170	2965	2965	2965	2965	0
698	20240409	091500	24028170	2965	2965	2965	2965	0
699	20240409	091400	24028170	2965	2960	2965	2960	1141
700	20240409	091300	20645355	2950	2950	2950	2950	0
701	20240409	091200	20645355	2950	2950	2950	2950	50
702	20240409	091100	20497855	2950	2950	2950	2950	300
703	20240409	091000	19612855	2960	2955	2960	2950	761
704	20240409	090900	17366890	2950	2950	2950	2950	500
705	20240409	090800	15891890	2950	2950	2950	2950	0
706	20240409	090700	15891890	2950	2955	2955	2950	1684
707	20240409	090600	10920010	2960	2965	2965	2960	900
708	20240409	090500	8254010	2970	2975	2975	2970	953
709	20240409	090400	5421950	2985	2980	2985	2980	351
710	20240409	090300	4375470	2985	2985	2985	2980	22
711	20240409	090200	4309885	2980	2980	2985	2980	648
712	20240409	090100	2378835	2980	2975	2980	2975	341
713	20240409	090000	1363830	2970	2955	2970	2955	461