KissMeData/004150/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184000	264869605	2940	2940	2940	2940	1903
3	20240403	183900	264869605	2940	2940	2940	2940	0
4	20240403	183800	264869605	2940	2940	2940	2940	0
5	20240403	183700	264869605	2940	2940	2940	2940	0
6	20240403	183600	264869605	2940	2940	2940	2940	0
7	20240403	183500	264869605	2940	2940	2940	2940	0
8	20240403	183400	264869605	2940	2940	2940	2940	0
9	20240403	183300	264869605	2940	2940	2940	2940	0
10	20240403	183200	264869605	2940	2940	2940	2940	0
11	20240403	183100	264869605	2940	2940	2940	2940	0
12	20240403	183000	264869605	2940	2940	2940	2940	0
13	20240403	182900	264869605	2940	2940	2940	2940	0
14	20240403	182800	264869605	2940	2940	2940	2940	0
15	20240403	182700	264869605	2940	2940	2940	2940	0
16	20240403	182600	264869605	2940	2940	2940	2940	0
17	20240403	182500	264869605	2940	2940	2940	2940	0
18	20240403	182400	264869605	2940	2940	2940	2940	0
19	20240403	182300	264869605	2940	2940	2940	2940	0
20	20240403	182200	264869605	2940	2940	2940	2940	0
21	20240403	182100	264869605	2940	2940	2940	2940	0
22	20240403	182000	264869605	2940	2940	2940	2940	0
23	20240403	181900	264869605	2940	2940	2940	2940	0
24	20240403	181800	264869605	2940	2940	2940	2940	0
25	20240403	181700	264869605	2940	2940	2940	2940	0
26	20240403	181600	264869605	2940	2940	2940	2940	0
27	20240403	181500	264869605	2940	2940	2940	2940	0
28	20240403	181400	264869605	2940	2940	2940	2940	0
29	20240403	181300	264869605	2940	2940	2940	2940	0
30	20240403	181200	264869605	2940	2940	2940	2940	0
31	20240403	181100	264869605	2940	2940	2940	2940	0
32	20240403	181000	264869605	2940	2940	2940	2940	1903
33	20240403	180900	264869605	2940	2940	2940	2940	0
34	20240403	180800	264869605	2940	2940	2940	2940	0
35	20240403	180700	264869605	2940	2940	2940	2940	0
36	20240403	180600	264869605	2940	2940	2940	2940	0
37	20240403	180500	264869605	2940	2940	2940	2940	0
38	20240403	180400	264869605	2940	2940	2940	2940	0
39	20240403	180300	264869605	2940	2940	2940	2940	0
40	20240403	180200	264869605	2940	2940	2940	2940	0
41	20240403	180100	264869605	2940	2940	2940	2940	0
42	20240403	180000	264869605	2940	2940	2940	2940	0
43	20240403	175900	264869605	2940	2940	2940	2940	0
44	20240403	175800	264869605	2940	2940	2940	2940	0
45	20240403	175700	264869605	2940	2940	2940	2940	0
46	20240403	175600	264869605	2940	2940	2940	2940	0
47	20240403	175500	264869605	2940	2940	2940	2940	0
48	20240403	175400	264869605	2940	2940	2940	2940	0
49	20240403	175300	264869605	2940	2940	2940	2940	0
50	20240403	175200	264869605	2940	2940	2940	2940	0
51	20240403	175100	264869605	2940	2940	2940	2940	0
52	20240403	175000	264869605	2940	2940	2940	2940	0
53	20240403	174900	264869605	2940	2940	2940	2940	0
54	20240403	174800	264869605	2940	2940	2940	2940	0
55	20240403	174700	264869605	2940	2940	2940	2940	0
56	20240403	174600	264869605	2940	2940	2940	2940	0
57	20240403	174500	264869605	2940	2940	2940	2940	0
58	20240403	174400	264869605	2940	2940	2940	2940	0
59	20240403	174300	264869605	2940	2940	2940	2940	0
60	20240403	174200	264869605	2940	2940	2940	2940	0
61	20240403	174100	264869605	2940	2940	2940	2940	0
62	20240403	174000	264869605	2940	2940	2940	2940	1903
63	20240403	173900	264869605	2940	2940	2940	2940	0
64	20240403	173800	264869605	2940	2940	2940	2940	0
65	20240403	173700	264869605	2940	2940	2940	2940	0
66	20240403	173600	264869605	2940	2940	2940	2940	0
67	20240403	173500	264869605	2940	2940	2940	2940	0
68	20240403	173400	264869605	2940	2940	2940	2940	0
69	20240403	173300	264869605	2940	2940	2940	2940	0
70	20240403	173200	264869605	2940	2940	2940	2940	0
71	20240403	173100	264869605	2940	2940	2940	2940	0
72	20240403	173000	264869605	2940	2940	2940	2940	0
73	20240403	172900	264869605	2940	2940	2940	2940	0
74	20240403	172800	264869605	2940	2940	2940	2940	0
75	20240403	172700	264869605	2940	2940	2940	2940	0
76	20240403	172600	264869605	2940	2940	2940	2940	0
77	20240403	172500	264869605	2940	2940	2940	2940	0
78	20240403	172400	264869605	2940	2940	2940	2940	0
79	20240403	172300	264869605	2940	2940	2940	2940	0
80	20240403	172200	264869605	2940	2940	2940	2940	0
81	20240403	172100	264869605	2940	2940	2940	2940	0
82	20240403	172000	264869605	2940	2940	2940	2940	0
83	20240403	171900	264869605	2940	2940	2940	2940	0
84	20240403	171800	264869605	2940	2940	2940	2940	0
85	20240403	171700	264869605	2940	2940	2940	2940	0
86	20240403	171600	264869605	2940	2940	2940	2940	0
87	20240403	171500	264869605	2940	2940	2940	2940	0
88	20240403	171400	264869605	2940	2940	2940	2940	0
89	20240403	171300	264869605	2940	2940	2940	2940	0
90	20240403	171200	264869605	2940	2940	2940	2940	0
91	20240403	171100	264869605	2940	2940	2940	2940	0
92	20240403	171000	264869605	2940	2940	2940	2940	1903
93	20240403	170900	264869605	2940	2940	2940	2940	0
94	20240403	170800	264869605	2940	2940	2940	2940	0
95	20240403	170700	264869605	2940	2940	2940	2940	0
96	20240403	170600	264869605	2940	2940	2940	2940	0
97	20240403	170500	264869605	2940	2940	2940	2940	0
98	20240403	170400	264869605	2940	2940	2940	2940	0
99	20240403	170300	264869605	2940	2940	2940	2940	0
100	20240403	170200	264869605	2940	2940	2940	2940	0
101	20240403	170100	264869605	2940	2940	2940	2940	0
102	20240403	170000	264869605	2940	2940	2940	2940	0
103	20240403	165900	264869605	2940	2940	2940	2940	0
104	20240403	165800	264869605	2940	2940	2940	2940	0
105	20240403	165700	264869605	2940	2940	2940	2940	0
106	20240403	165600	264869605	2940	2940	2940	2940	0
107	20240403	165500	264869605	2940	2940	2940	2940	0
108	20240403	165400	264869605	2940	2940	2940	2940	0
109	20240403	165300	264869605	2940	2940	2940	2940	0
110	20240403	165200	264869605	2940	2940	2940	2940	0
111	20240403	165100	264869605	2940	2940	2940	2940	0
112	20240403	165000	264869605	2940	2940	2940	2940	0
113	20240403	164900	264869605	2940	2940	2940	2940	0
114	20240403	164800	264869605	2940	2940	2940	2940	0
115	20240403	164700	264869605	2940	2940	2940	2940	0
116	20240403	164600	264869605	2940	2940	2940	2940	0
117	20240403	164500	264869605	2940	2940	2940	2940	0
118	20240403	164400	264869605	2940	2940	2940	2940	0
119	20240403	164300	264869605	2940	2940	2940	2940	0
120	20240403	164200	264869605	2940	2940	2940	2940	0
121	20240403	164100	264869605	2940	2940	2940	2940	0
122	20240403	164000	264869605	2940	2940	2940	2940	1903
123	20240403	163900	264869605	2940	2940	2940	2940	0
124	20240403	163800	264869605	2940	2940	2940	2940	0
125	20240403	163700	264869605	2940	2940	2940	2940	0
126	20240403	163600	264869605	2940	2940	2940	2940	0
127	20240403	163500	264869605	2940	2940	2940	2940	0
128	20240403	163400	264869605	2940	2940	2940	2940	0
129	20240403	163300	264869605	2940	2940	2940	2940	0
130	20240403	163200	264869605	2940	2940	2940	2940	0
131	20240403	163100	264869605	2940	2940	2940	2940	0
132	20240403	163000	264869605	2940	2940	2940	2940	0
133	20240403	162900	264869605	2940	2940	2940	2940	0
134	20240403	162800	264869605	2940	2940	2940	2940	0
135	20240403	162700	264869605	2940	2940	2940	2940	0
136	20240403	162600	264869605	2940	2940	2940	2940	0
137	20240403	162500	264869605	2940	2940	2940	2940	0
138	20240403	162400	264869605	2940	2940	2940	2940	0
139	20240403	162300	264869605	2940	2940	2940	2940	0
140	20240403	162200	264869605	2940	2940	2940	2940	0
141	20240403	162100	264869605	2940	2940	2940	2940	0
142	20240403	162000	264869605	2940	2940	2940	2940	0
143	20240403	161900	264869605	2940	2940	2940	2940	0
144	20240403	161800	264869605	2940	2940	2940	2940	0
145	20240403	161700	264869605	2940	2940	2940	2940	0
146	20240403	161600	264869605	2940	2940	2940	2940	0
147	20240403	161500	264869605	2940	2940	2940	2940	0
148	20240403	161400	264869605	2940	2940	2940	2940	0
149	20240403	161300	264869605	2940	2940	2940	2940	0
150	20240403	161200	264869605	2940	2940	2940	2940	0
151	20240403	161100	264869605	2940	2940	2940	2940	0
152	20240403	161000	264869605	2940	2940	2940	2940	1903
153	20240403	160900	264869605	2940	2940	2940	2940	0
154	20240403	160800	264869605	2940	2940	2940	2940	0
155	20240403	160700	264869605	2940	2940	2940	2940	0
156	20240403	160600	264869605	2940	2940	2940	2940	0
157	20240403	160500	264869605	2940	2940	2940	2940	0
158	20240403	160400	264869605	2940	2940	2940	2940	0
159	20240403	160300	264869605	2940	2940	2940	2940	0
160	20240403	160200	264869605	2940	2940	2940	2940	0
161	20240403	160100	264869605	2940	2940	2940	2940	0
162	20240403	160000	264869605	2940	2940	2940	2940	0
163	20240403	155900	264869605	2940	2940	2940	2940	0
164	20240403	155800	264869605	2940	2940	2940	2940	0
165	20240403	155700	264869605	2940	2940	2940	2940	0
166	20240403	155600	264869605	2940	2940	2940	2940	0
167	20240403	155500	264869605	2940	2940	2940	2940	0
168	20240403	155400	264869605	2940	2940	2940	2940	0
169	20240403	155300	264869605	2940	2940	2940	2940	0
170	20240403	155200	264869605	2940	2940	2940	2940	0
171	20240403	155100	264869605	2940	2940	2940	2940	0
172	20240403	155000	264869605	2940	2940	2940	2940	0
173	20240403	154900	264869605	2940	2940	2940	2940	0
174	20240403	154800	264869605	2940	2940	2940	2940	0
175	20240403	154700	264869605	2940	2940	2940	2940	0
176	20240403	154600	264869605	2940	2940	2940	2940	0
177	20240403	154500	264869605	2940	2940	2940	2940	0
178	20240403	154400	264869605	2940	2940	2940	2940	0
179	20240403	154300	264869605	2940	2940	2940	2940	0
180	20240403	154200	264869605	2940	2940	2940	2940	0
181	20240403	154100	264869605	2940	2940	2940	2940	0
182	20240403	154000	264869605	2940	2940	2940	2940	1903
183	20240403	153900	264869605	2940	2940	2940	2940	0
184	20240403	153800	264869605	2940	2940	2940	2940	0
185	20240403	153700	264869605	2940	2940	2940	2940	0
186	20240403	153600	264869605	2940	2940	2940	2940	0
187	20240403	153500	264869605	2940	2940	2940	2940	0
188	20240403	153400	264869605	2940	2940	2940	2940	0
189	20240403	153300	264869605	2940	2940	2940	2940	0
190	20240403	153200	264869605	2940	2940	2940	2940	0
191	20240403	153100	264869605	2940	2940	2940	2940	0
192	20240403	153000	264869605	2940	2940	2940	2940	1903
193	20240403	152900	259274785	2925	2925	2925	2925	0
194	20240403	152800	259274785	2925	2925	2925	2925	0
195	20240403	152700	259274785	2925	2925	2925	2925	0
196	20240403	152600	259274785	2925	2925	2925	2925	0
197	20240403	152500	259274785	2925	2925	2925	2925	0
198	20240403	152400	259274785	2925	2925	2925	2925	0
199	20240403	152300	259274785	2925	2925	2925	2925	0
200	20240403	152200	259274785	2925	2925	2925	2925	0
201	20240403	152100	259274785	2925	2925	2925	2925	0
202	20240403	152000	259274785	2925	2925	2925	2925	0
203	20240403	151900	259274785	2925	2925	2925	2925	2
204	20240403	151800	259268935	2930	2930	2930	2930	0
205	20240403	151700	259268935	2930	2925	2930	2925	105
206	20240403	151600	258961805	2925	2925	2925	2925	0
207	20240403	151500	258961805	2925	2935	2935	2925	199
208	20240403	151400	258379690	2935	2935	2935	2935	10
209	20240403	151300	258350340	2935	2935	2935	2935	0
210	20240403	151200	258350340	2935	2935	2935	2935	36
211	20240403	151100	258244680	2935	2935	2935	2935	0
212	20240403	151000	258244680	2935	2930	2935	2930	3
213	20240403	150900	258235880	2925	2925	2925	2925	160
214	20240403	150800	257767880	2930	2930	2935	2925	45
215	20240403	150700	257635895	2930	2930	2930	2930	1
216	20240403	150600	257632965	2935	2935	2935	2935	36
217	20240403	150500	257527305	2935	2930	2935	2930	33
218	20240403	150400	257430545	2920	2920	2920	2920	360
219	20240403	150300	256379345	2940	2930	2940	2920	527
220	20240403	150200	254834565	2935	2935	2935	2935	4
221	20240403	150100	254822825	2935	2930	2935	2920	304
222	20240403	150000	253934045	2925	2925	2925	2925	5
223	20240403	145900	253919420	2930	2930	2930	2930	32
224	20240403	145800	253825660	2930	2930	2930	2930	0
225	20240403	145700	253825660	2930	2930	2930	2930	1
226	20240403	145600	253822730	2935	2930	2935	2930	56
227	20240403	145500	253658645	2935	2935	2935	2935	0
228	20240403	145400	253658645	2935	2935	2935	2935	0
229	20240403	145300	253658645	2935	2935	2935	2935	2
230	20240403	145200	253652775	2930	2935	2940	2930	205
231	20240403	145100	253050745	2940	2940	2940	2940	0
232	20240403	145000	253050745	2940	2940	2940	2935	19
233	20240403	144900	252994890	2935	2935	2940	2935	46
234	20240403	144800	252859765	2935	2935	2940	2935	49
235	20240403	144700	252715920	2935	2925	2935	2925	419
236	20240403	144600	251486575	2925	2940	2940	2925	739
237	20240403	144500	249321780	2935	2945	2945	2925	706
238	20240403	144400	247254670	2945	2945	2950	2945	69
239	20240403	144300	247051280	2945	2945	2945	2945	60
240	20240403	144200	246874580	2945	2945	2945	2945	39
241	20240403	144100	246759725	2945	2950	2950	2945	41
242	20240403	144000	246638975	2950	2945	2950	2945	28
243	20240403	143900	246556505	2950	2950	2950	2950	50
244	20240403	143800	246409005	2950	2945	2950	2945	28
245	20240403	143700	246326410	2950	2950	2950	2945	69
246	20240403	143600	246123020	2950	2950	2950	2950	70
247	20240403	143500	245916520	2945	2945	2950	2945	30
248	20240403	143400	245828165	2945	2945	2945	2945	42
249	20240403	143300	245704475	2945	2945	2945	2945	36
250	20240403	143200	245598455	2945	2945	2945	2945	181
251	20240403	143100	245065410	2950	2950	2950	2950	42
252	20240403	143000	244941510	2950	2950	2950	2950	70
253	20240403	142900	244735010	2950	2950	2950	2950	43
254	20240403	142800	244608160	2950	2955	2955	2945	84
255	20240403	142700	244360285	2955	2955	2955	2955	70
256	20240403	142600	244153435	2950	2955	2955	2950	52
257	20240403	142500	243999865	2955	2955	2955	2955	33
258	20240403	142400	243902350	2955	2955	2955	2955	71
259	20240403	142300	243692545	2955	2950	2955	2950	25
260	20240403	142200	243618675	2955	2955	2955	2950	127
261	20240403	142100	243243685	2955	2955	2955	2955	46
262	20240403	142000	243107755	2955	2955	2955	2955	26
263	20240403	141900	243030925	2955	2955	2955	2955	55
264	20240403	141800	242868400	2955	2955	2955	2955	49
265	20240403	141700	242723605	2955	2955	2955	2955	28
266	20240403	141600	242640865	2950	2950	2955	2950	22
267	20240403	141500	242575880	2955	2950	2955	2950	110
268	20240403	141400	242251165	2955	2955	2955	2955	65
269	20240403	141300	242059090	2955	2955	2955	2955	12
270	20240403	141200	242023630	2950	2950	2950	2950	1007
271	20240403	141100	239052980	2950	2955	2955	2950	160
272	20240403	141000	238580770	2955	2950	2955	2950	4
273	20240403	140900	238568955	2950	2950	2950	2950	49
274	20240403	140800	238424405	2950	2950	2955	2950	45
275	20240403	140700	238291455	2950	2950	2955	2950	172
276	20240403	140600	237783400	2950	2950	2950	2950	33
277	20240403	140500	237686050	2950	2950	2950	2950	62
278	20240403	140400	237503150	2950	2945	2950	2945	57
279	20240403	140300	237335005	2955	2945	2955	2945	56
280	20240403	140200	237169555	2955	2945	2955	2945	52
281	20240403	140100	237015925	2950	2955	2955	2945	33
282	20240403	140000	236918435	2955	2955	2955	2945	61
283	20240403	135900	236738210	2955	2950	2955	2940	45
284	20240403	135800	236605370	2955	2955	2955	2940	66
285	20240403	135700	236410375	2955	2945	2955	2940	38
286	20240403	135600	236298110	2955	2940	2955	2940	49
287	20240403	135500	236153580	2950	2950	2950	2935	483
288	20240403	135400	234735285	2950	2950	2950	2950	37
289	20240403	135300	234626135	2950	2955	2955	2950	149
290	20240403	135200	234186335	2955	2955	2955	2955	16
291	20240403	135100	234139055	2950	2955	2955	2950	36
292	20240403	135000	234032720	2950	2955	2955	2950	80
293	20240403	134900	233796515	2955	2955	2955	2955	14
294	20240403	134800	233755145	2955	2955	2955	2955	44
295	20240403	134700	233625125	2950	2955	2955	2950	30
296	20240403	134600	233536585	2955	2955	2955	2955	55
297	20240403	134500	233374060	2955	2955	2955	2955	10
298	20240403	134400	233344510	2955	2955	2955	2955	67
299	20240403	134300	233146525	2955	2955	2955	2955	67
300	20240403	134200	232948540	2955	2955	2955	2950	50
301	20240403	134100	232800875	2955	2955	2955	2955	64
302	20240403	134000	232611755	2955	2955	2955	2955	50
303	20240403	133900	232464005	2950	2950	2950	2950	34
304	20240403	133800	232363705	2950	2950	2950	2950	55
305	20240403	133700	232201455	2950	2950	2955	2950	21
306	20240403	133600	232139470	2950	2950	2955	2950	765
307	20240403	133500	229882635	2950	2950	2950	2950	44
308	20240403	133400	229752835	2945	2945	2945	2945	9
309	20240403	133300	229726330	2945	2945	2950	2945	44
310	20240403	133200	229596655	2945	2945	2945	2945	28
311	20240403	133100	229514195	2945	2945	2945	2945	36
312	20240403	133000	229408175	2945	2945	2945	2945	53
313	20240403	132900	229252090	2945	2945	2945	2945	63
314	20240403	132800	229066555	2945	2945	2950	2945	86
315	20240403	132700	228813155	2945	2945	2945	2945	59
316	20240403	132600	228639400	2945	2945	2945	2945	40
317	20240403	132500	228521600	2945	2940	2945	2940	41
318	20240403	132400	228401055	2940	2940	2940	2940	58
319	20240403	132300	228230535	2940	2940	2940	2940	52
320	20240403	132200	228077655	2940	2940	2940	2940	67
321	20240403	132100	227880675	2940	2940	2940	2940	23
322	20240403	132000	227813055	2940	2940	2940	2935	592
323	20240403	131900	226074835	2940	2940	2940	2940	57
324	20240403	131800	225907255	2940	2945	2945	2940	211
325	20240403	131700	225286750	2940	2940	2940	2940	0
326	20240403	131600	225286750	2940	2945	2945	2940	81
327	20240403	131500	225048315	2945	2945	2945	2945	60
328	20240403	131400	224871615	2945	2950	2950	2945	88
329	20240403	131300	224612195	2950	2950	2950	2950	56
330	20240403	131200	224446995	2950	2950	2950	2950	56
331	20240403	131100	224281795	2950	2945	2950	2945	50
332	20240403	131000	224134385	2950	2950	2950	2950	85
333	20240403	130900	223883635	2950	2950	2950	2950	41
334	20240403	130800	223762685	2950	2950	2950	2945	83
335	20240403	130700	223518005	2950	2950	2950	2950	27
336	20240403	130600	223438355	2950	2950	2950	2950	21
337	20240403	130500	223376405	2950	2950	2950	2950	34
338	20240403	130400	223276105	2950	2950	2950	2950	40
339	20240403	130300	223158105	2950	2945	2950	2945	58
340	20240403	130200	222987225	2950	2950	2950	2950	70
341	20240403	130100	222780725	2950	2950	2950	2950	61
342	20240403	130000	222600775	2950	2950	2950	2950	55
343	20240403	125900	222438525	2950	2950	2950	2950	43
344	20240403	125800	222311675	2950	2950	2950	2950	13
345	20240403	125700	222273325	2950	2950	2950	2950	68
346	20240403	125600	222072725	2950	2950	2950	2950	45
347	20240403	125500	221939975	2945	2945	2945	2945	0
348	20240403	125400	221939975	2945	2950	2950	2945	95
349	20240403	125300	221660085	2950	2950	2950	2950	47
350	20240403	125200	221521435	2950	2950	2950	2950	42
351	20240403	125100	221397535	2950	2950	2950	2950	26
352	20240403	125000	221320835	2950	2950	2950	2950	67
353	20240403	124900	221123185	2950	2950	2950	2950	53
354	20240403	124800	220966835	2950	2950	2950	2950	59
355	20240403	124700	220792785	2950	2950	2950	2950	44
356	20240403	124600	220662985	2950	2950	2950	2950	45
357	20240403	124500	220530235	2945	2945	2945	2945	0
358	20240403	124400	220530235	2945	2950	2950	2945	120
359	20240403	124300	220176695	2945	2950	2950	2945	38
360	20240403	124200	220064725	2945	2950	2950	2945	46
361	20240403	124100	219929170	2950	2950	2950	2950	37
362	20240403	124000	219820020	2950	2945	2950	2945	60
363	20240403	123900	219643105	2945	2945	2945	2945	7
364	20240403	123800	219622490	2940	2945	2945	2940	55
365	20240403	123700	219460520	2945	2945	2945	2945	50
366	20240403	123600	219313270	2945	2945	2945	2945	76
367	20240403	123500	219089450	2945	2945	2945	2945	54
368	20240403	123400	218930420	2945	2945	2945	2945	46
369	20240403	123300	218794950	2945	2945	2945	2945	60
370	20240403	123200	218618250	2945	2945	2945	2945	38
371	20240403	123100	218506340	2945	2945	2945	2945	41
372	20240403	123000	218385595	2945	2945	2945	2945	59
373	20240403	122900	218211840	2945	2945	2945	2940	24
374	20240403	122800	218141165	2940	2945	2945	2940	85
375	20240403	122700	217891000	2945	2945	2945	2945	55
376	20240403	122600	217729025	2940	2940	2940	2940	1
377	20240403	122500	217726085	2940	2945	2945	2940	62
378	20240403	122400	217543660	2945	2945	2945	2945	45
379	20240403	122300	217411135	2945	2945	2945	2945	12
380	20240403	122200	217375795	2945	2945	2945	2945	52
381	20240403	122100	217222655	2945	2945	2945	2945	69
382	20240403	122000	217019450	2945	2945	2945	2945	61
383	20240403	121900	216839805	2940	2940	2940	2940	1
384	20240403	121800	216836865	2940	2940	2940	2940	51
385	20240403	121700	216686925	2940	2940	2940	2940	53
386	20240403	121600	216531105	2940	2940	2940	2940	94
387	20240403	121500	216254745	2940	2940	2940	2940	3
388	20240403	121400	216245925	2945	2945	2945	2945	43
389	20240403	121300	216119290	2945	2945	2945	2945	43
390	20240403	121200	215992655	2945	2945	2945	2945	41
391	20240403	121100	215871910	2945	2945	2945	2940	79
392	20240403	121000	215639515	2945	2945	2945	2945	73
393	20240403	120900	215424530	2945	2945	2945	2945	45
394	20240403	120800	215292005	2945	2940	2945	2940	60
395	20240403	120700	215115425	2945	2940	2945	2940	62
396	20240403	120600	214932995	2945	2940	2945	2940	70
397	20240403	120500	214726890	2940	2940	2940	2940	528
398	20240403	120400	213174570	2940	2940	2940	2940	16
399	20240403	120300	213127530	2940	2940	2940	2940	13
400	20240403	120200	213089310	2940	2940	2940	2940	37
401	20240403	120100	212980530	2940	2940	2940	2940	51
402	20240403	120000	212830590	2940	2940	2940	2940	79
403	20240403	115900	212598330	2940	2940	2940	2940	72
404	20240403	115800	212386650	2940	2940	2940	2940	52
405	20240403	115700	212233770	2940	2940	2940	2940	45
406	20240403	115600	212101470	2940	2940	2940	2940	48
407	20240403	115500	211960350	2940	2940	2945	2940	92
408	20240403	115400	211689865	2945	2945	2945	2945	43
409	20240403	115300	211563230	2940	2940	2940	2940	0
410	20240403	115200	211563230	2940	2945	2945	2940	64
411	20240403	115100	211375000	2945	2945	2945	2945	50
412	20240403	115000	211227750	2945	2945	2945	2945	48
413	20240403	114900	211086390	2945	2945	2945	2945	9
414	20240403	114800	211059885	2945	2945	2945	2945	42
415	20240403	114700	210936195	2945	2945	2945	2945	71
416	20240403	114600	210727100	2945	2945	2945	2945	35
417	20240403	114500	210624025	2945	2945	2945	2945	54
418	20240403	114400	210464995	2945	2945	2945	2945	43
419	20240403	114300	210338360	2945	2945	2945	2945	39
420	20240403	114200	210223505	2945	2945	2945	2945	50
421	20240403	114100	210076255	2945	2945	2945	2945	36
422	20240403	114000	209970235	2945	2945	2945	2945	70
423	20240403	113900	209764085	2950	2950	2950	2940	143
424	20240403	113800	209342855	2950	2950	2950	2950	58
425	20240403	113700	209171755	2945	2945	2945	2945	37
426	20240403	113600	209062790	2950	2950	2950	2950	69
427	20240403	113500	208859240	2950	2945	2950	2945	33
428	20240403	113400	208762050	2945	2945	2950	2945	102
429	20240403	113300	208461490	2945	2945	2945	2945	69
430	20240403	113200	208258285	2945	2945	2945	2945	56
431	20240403	113100	208093365	2945	2945	2945	2945	52
432	20240403	113000	207940225	2945	2945	2950	2945	71
433	20240403	112900	207731020	2945	2945	2950	2945	95
434	20240403	112800	207451065	2950	2945	2950	2945	3
435	20240403	112700	207442220	2940	2945	2945	2940	84
436	20240403	112600	207195140	2945	2945	2945	2945	46
437	20240403	112500	207059670	2945	2945	2945	2945	43
438	20240403	112400	206933035	2945	2945	2945	2945	58
439	20240403	112300	206762225	2940	2940	2945	2940	367
440	20240403	112200	205682915	2940	2940	2940	2940	145
441	20240403	112100	205256615	2940	2940	2940	2940	52
442	20240403	112000	205103735	2940	2940	2940	2940	16
443	20240403	111900	205056695	2940	2940	2940	2940	43
444	20240403	111800	204930275	2940	2940	2940	2940	44
445	20240403	111700	204800915	2940	2940	2940	2940	154
446	20240403	111600	204348155	2940	2940	2940	2940	53
447	20240403	111500	204192335	2940	2940	2940	2940	53
448	20240403	111400	204036515	2940	2935	2940	2935	1121
449	20240403	111300	200746375	2930	2935	2935	2930	30
450	20240403	111200	200658375	2935	2935	2935	2935	53
451	20240403	111100	200502820	2935	2935	2935	2930	124
452	20240403	111000	200138930	2930	2930	2930	2930	1
453	20240403	110900	200136000	2930	2935	2935	2930	84
454	20240403	110800	199889685	2935	2935	2935	2935	53
455	20240403	110700	199734130	2935	2935	2935	2935	41
456	20240403	110600	199613795	2930	2930	2930	2930	30
457	20240403	110500	199525895	2930	2930	2930	2930	54
458	20240403	110400	199367675	2930	2930	2935	2930	44
459	20240403	110300	199238625	2930	2925	2930	2925	165
460	20240403	110200	198755765	2925	2925	2925	2925	0
461	20240403	110100	198755765	2925	2930	2930	2925	63
462	20240403	110000	198571320	2930	2935	2935	2930	75
463	20240403	105900	198351435	2935	2930	2935	2930	158
464	20240403	105800	197888440	2925	2930	2930	2925	317
465	20240403	105700	196959860	2930	2930	2930	2930	104
466	20240403	105600	196655140	2935	2935	2935	2930	19
467	20240403	105500	196599380	2935	2930	2935	2930	28
468	20240403	105400	196517215	2935	2930	2935	2930	17
469	20240403	105300	196467325	2935	2935	2935	2930	43
470	20240403	105200	196341135	2935	2930	2935	2930	17
471	20240403	105100	196291260	2935	2935	2935	2930	48
472	20240403	105000	196150390	2935	2930	2935	2930	31
473	20240403	104900	196059430	2935	2930	2935	2930	41
474	20240403	104800	195939140	2935	2930	2935	2930	52
475	20240403	104700	195786545	2935	2930	2935	2930	60
476	20240403	104600	195610450	2925	2925	2930	2925	934
477	20240403	104500	192877490	2925	2920	2925	2920	37
478	20240403	104400	192769270	2925	2925	2925	2925	21
479	20240403	104300	192707845	2920	2925	2925	2920	69
480	20240403	104200	192506255	2925	2925	2925	2925	13
481	20240403	104100	192468230	2925	2920	2925	2920	59
482	20240403	104000	192295695	2920	2920	2920	2920	36
483	20240403	103900	192190575	2920	2915	2920	2915	1487
484	20240403	103800	187855745	2920	2915	2920	2915	1797
485	20240403	103700	182617365	2910	2940	2940	2895	16461
486	20240403	103600	134552265	2940	2940	2940	2940	45
487	20240403	103500	134419965	2940	2940	2940	2940	43
488	20240403	103400	134293545	2940	2940	2940	2940	44
489	20240403	103300	134164185	2940	2940	2940	2940	92
490	20240403	103200	133893705	2940	2940	2940	2940	85
491	20240403	103100	133643805	2940	2940	2940	2940	5
492	20240403	103000	133629105	2940	2940	2940	2940	35
493	20240403	102900	133526205	2940	2940	2940	2940	24
494	20240403	102800	133455645	2940	2940	2940	2940	65
495	20240403	102700	133264545	2940	2935	2940	2935	75
496	20240403	102600	133044305	2930	2940	2940	2930	47
497	20240403	102500	132906275	2940	2940	2940	2940	58
498	20240403	102400	132735755	2940	2940	2940	2940	26
499	20240403	102300	132659315	2940	2940	2940	2935	42
500	20240403	102200	132535915	2940	2940	2940	2940	32
501	20240403	102100	132441835	2940	2940	2940	2940	18
502	20240403	102000	132388915	2940	2940	2940	2940	49
503	20240403	101900	132244855	2940	2940	2940	2930	90
504	20240403	101800	131980305	2925	2940	2940	2925	51
505	20240403	101700	131830425	2925	2925	2925	2925	1
506	20240403	101600	131827500	2940	2940	2940	2925	36
507	20240403	101500	131721675	2925	2935	2940	2925	146
508	20240403	101400	131293650	2930	2940	2940	2930	53
509	20240403	101300	131137870	2930	2935	2935	2930	75
510	20240403	101200	130917765	2930	2940	2940	2930	36
511	20240403	101100	130811945	2930	2940	2940	2930	67
512	20240403	101000	130615005	2930	2930	2930	2930	1
513	20240403	100900	130612075	2940	2930	2940	2930	8379
514	20240403	100800	106061305	2930	2930	2930	2930	64
515	20240403	100700	105873785	2925	2925	2925	2925	41
516	20240403	100600	105753860	2930	2930	2930	2930	69
517	20240403	100500	105551690	2930	2930	2930	2930	50
518	20240403	100400	105405190	2930	2930	2930	2930	16
519	20240403	100300	105358310	2930	2930	2930	2930	177
520	20240403	100200	104839700	2930	2925	2930	2925	84
521	20240403	100100	104593895	2925	2925	2925	2925	49
522	20240403	100000	104450570	2925	2945	2950	2925	221
523	20240403	095900	103802655	2945	2940	2950	2940	35
524	20240403	095800	103699740	2940	2940	2940	2940	36
525	20240403	095700	103593900	2940	2940	2940	2940	61
526	20240403	095600	103414560	2935	2935	2935	2935	7
527	20240403	095500	103394015	2935	2935	2935	2935	58
528	20240403	095400	103223785	2935	2940	2940	2935	27
529	20240403	095300	103144425	2940	2935	2940	2935	1049
530	20240403	095200	100060535	2935	2940	2940	2935	113
531	20240403	095100	99728650	2940	2935	2940	2935	64
532	20240403	095000	99540500	2940	2940	2940	2935	63
533	20240403	094900	99355285	2940	2935	2940	2935	55
534	20240403	094800	99193825	2935	2935	2935	2935	59
535	20240403	094700	99020660	2935	2930	2935	2930	94
536	20240403	094600	98744820	2925	2925	2925	2925	0
537	20240403	094500	98744820	2925	2930	2930	2925	203
538	20240403	094400	98150890	2930	2930	2930	2930	37
539	20240403	094300	98042480	2930	2930	2930	2930	52
540	20240403	094200	97890120	2930	2935	2935	2930	259
541	20240403	094100	97131120	2930	2930	2930	2930	101
542	20240403	094000	96835190	2930	2930	2930	2930	0
543	20240403	093900	96835190	2930	2930	2930	2925	98
544	20240403	093800	96548300	2930	2935	2935	2930	46
545	20240403	093700	96413395	2935	2930	2940	2930	211
546	20240403	093600	95795030	2930	2935	2945	2930	587
547	20240403	093500	94072450	2935	2935	2935	2935	50
548	20240403	093400	93925700	2935	2935	2940	2935	153
549	20240403	093300	93476315	2935	2935	2935	2935	64
550	20240403	093200	93288475	2935	2935	2935	2935	82
551	20240403	093100	93047805	2940	2935	2940	2935	155
552	20240403	093000	92592780	2935	2935	2935	2935	1157
553	20240403	092900	89196985	2935	2935	2935	2935	141
554	20240403	092800	88783150	2935	2935	2935	2935	63
555	20240403	092700	88598245	2935	2935	2935	2935	41
556	20240403	092600	88477910	2935	2935	2935	2930	166
557	20240403	092500	87991200	2935	2935	2935	2935	68
558	20240403	092400	87791620	2940	2935	2940	2935	12
559	20240403	092300	87756360	2930	2935	2940	2930	716
560	20240403	092200	85657340	2935	2935	2940	2935	154
561	20240403	092100	85205010	2935	2930	2940	2925	1965
562	20240403	092000	79431515	2925	2920	2935	2915	3094
563	20240403	091900	70363400	2910	2945	2945	2900	12258
564	20240403	091800	34554465	2945	2945	2945	2945	75
565	20240403	091700	34333590	2940	2945	2945	2940	152
566	20240403	091600	33886550	2945	2945	2945	2945	150
567	20240403	091500	33444800	2945	2945	2945	2945	77
568	20240403	091400	33218035	2945	2940	2950	2940	134
569	20240403	091300	32823350	2935	2935	2935	2935	0
570	20240403	091200	32823350	2935	2935	2935	2935	12
571	20240403	091100	32788130	2935	2930	2935	2930	2126
572	20240403	091000	26553080	2930	2955	2955	2925	7273
573	20240403	090900	5173150	2955	2960	2960	2955	654
574	20240403	090800	3237415	2960	2960	2960	2955	32
575	20240403	090700	3142710	2955	2955	2955	2955	7
576	20240403	090600	3122025	2965	2955	2965	2955	180
577	20240403	090500	2589005	2960	2950	2965	2950	187
578	20240403	090400	2036000	2945	2945	2945	2945	2
579	20240403	090300	2030110	2940	2940	2940	2940	0
580	20240403	090200	2030110	2940	2940	2940	2940	0
581	20240403	090100	2030110	2940	2940	2940	2940	0
582	20240403	090000	2030110	2940	2955	2955	2940	688