KissMeData/440290/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	210200	412194080	2830	2830	2830	2830	5359
3	20240403	210100	412194080	2830	2830	2830	2830	0
4	20240403	210000	412194080	2830	2830	2830	2830	0
5	20240403	205900	412194080	2830	2830	2830	2830	0
6	20240403	205800	412194080	2830	2830	2830	2830	0
7	20240403	205700	412194080	2830	2830	2830	2830	0
8	20240403	205600	412194080	2830	2830	2830	2830	0
9	20240403	205500	412194080	2830	2830	2830	2830	0
10	20240403	205400	412194080	2830	2830	2830	2830	0
11	20240403	205300	412194080	2830	2830	2830	2830	0
12	20240403	205200	412194080	2830	2830	2830	2830	0
13	20240403	205100	412194080	2830	2830	2830	2830	0
14	20240403	205000	412194080	2830	2830	2830	2830	0
15	20240403	204900	412194080	2830	2830	2830	2830	0
16	20240403	204800	412194080	2830	2830	2830	2830	0
17	20240403	204700	412194080	2830	2830	2830	2830	0
18	20240403	204600	412194080	2830	2830	2830	2830	0
19	20240403	204500	412194080	2830	2830	2830	2830	0
20	20240403	204400	412194080	2830	2830	2830	2830	0
21	20240403	204300	412194080	2830	2830	2830	2830	0
22	20240403	204200	412194080	2830	2830	2830	2830	0
23	20240403	204100	412194080	2830	2830	2830	2830	0
24	20240403	204000	412194080	2830	2830	2830	2830	0
25	20240403	203900	412194080	2830	2830	2830	2830	0
26	20240403	203800	412194080	2830	2830	2830	2830	0
27	20240403	203700	412194080	2830	2830	2830	2830	0
28	20240403	203600	412194080	2830	2830	2830	2830	0
29	20240403	203500	412194080	2830	2830	2830	2830	0
30	20240403	203400	412194080	2830	2830	2830	2830	0
31	20240403	203300	412194080	2830	2830	2830	2830	0
32	20240403	203200	412194080	2830	2830	2830	2830	5359
33	20240403	203100	412194080	2830	2830	2830	2830	0
34	20240403	203000	412194080	2830	2830	2830	2830	0
35	20240403	202900	412194080	2830	2830	2830	2830	0
36	20240403	202800	412194080	2830	2830	2830	2830	0
37	20240403	202700	412194080	2830	2830	2830	2830	0
38	20240403	202600	412194080	2830	2830	2830	2830	0
39	20240403	202500	412194080	2830	2830	2830	2830	0
40	20240403	202400	412194080	2830	2830	2830	2830	0
41	20240403	202300	412194080	2830	2830	2830	2830	0
42	20240403	202200	412194080	2830	2830	2830	2830	0
43	20240403	202100	412194080	2830	2830	2830	2830	0
44	20240403	202000	412194080	2830	2830	2830	2830	0
45	20240403	201900	412194080	2830	2830	2830	2830	0
46	20240403	201800	412194080	2830	2830	2830	2830	0
47	20240403	201700	412194080	2830	2830	2830	2830	0
48	20240403	201600	412194080	2830	2830	2830	2830	0
49	20240403	201500	412194080	2830	2830	2830	2830	0
50	20240403	201400	412194080	2830	2830	2830	2830	0
51	20240403	201300	412194080	2830	2830	2830	2830	0
52	20240403	201200	412194080	2830	2830	2830	2830	0
53	20240403	201100	412194080	2830	2830	2830	2830	0
54	20240403	201000	412194080	2830	2830	2830	2830	0
55	20240403	200900	412194080	2830	2830	2830	2830	0
56	20240403	200800	412194080	2830	2830	2830	2830	0
57	20240403	200700	412194080	2830	2830	2830	2830	0
58	20240403	200600	412194080	2830	2830	2830	2830	0
59	20240403	200500	412194080	2830	2830	2830	2830	0
60	20240403	200400	412194080	2830	2830	2830	2830	0
61	20240403	200300	412194080	2830	2830	2830	2830	0
62	20240403	200200	412194080	2830	2830	2830	2830	5359
63	20240403	200100	412194080	2830	2830	2830	2830	0
64	20240403	200000	412194080	2830	2830	2830	2830	0
65	20240403	195900	412194080	2830	2830	2830	2830	0
66	20240403	195800	412194080	2830	2830	2830	2830	0
67	20240403	195700	412194080	2830	2830	2830	2830	0
68	20240403	195600	412194080	2830	2830	2830	2830	0
69	20240403	195500	412194080	2830	2830	2830	2830	0
70	20240403	195400	412194080	2830	2830	2830	2830	0
71	20240403	195300	412194080	2830	2830	2830	2830	0
72	20240403	195200	412194080	2830	2830	2830	2830	0
73	20240403	195100	412194080	2830	2830	2830	2830	0
74	20240403	195000	412194080	2830	2830	2830	2830	0
75	20240403	194900	412194080	2830	2830	2830	2830	0
76	20240403	194800	412194080	2830	2830	2830	2830	0
77	20240403	194700	412194080	2830	2830	2830	2830	0
78	20240403	194600	412194080	2830	2830	2830	2830	0
79	20240403	194500	412194080	2830	2830	2830	2830	0
80	20240403	194400	412194080	2830	2830	2830	2830	0
81	20240403	194300	412194080	2830	2830	2830	2830	0
82	20240403	194200	412194080	2830	2830	2830	2830	0
83	20240403	194100	412194080	2830	2830	2830	2830	0
84	20240403	194000	412194080	2830	2830	2830	2830	0
85	20240403	193900	412194080	2830	2830	2830	2830	0
86	20240403	193800	412194080	2830	2830	2830	2830	0
87	20240403	193700	412194080	2830	2830	2830	2830	0
88	20240403	193600	412194080	2830	2830	2830	2830	0
89	20240403	193500	412194080	2830	2830	2830	2830	0
90	20240403	193400	412194080	2830	2830	2830	2830	0
91	20240403	193300	412194080	2830	2830	2830	2830	0
92	20240403	193200	412194080	2830	2830	2830	2830	5359
93	20240403	193100	412194080	2830	2830	2830	2830	0
94	20240403	193000	412194080	2830	2830	2830	2830	0
95	20240403	192900	412194080	2830	2830	2830	2830	0
96	20240403	192800	412194080	2830	2830	2830	2830	0
97	20240403	192700	412194080	2830	2830	2830	2830	0
98	20240403	192600	412194080	2830	2830	2830	2830	0
99	20240403	192500	412194080	2830	2830	2830	2830	0
100	20240403	192400	412194080	2830	2830	2830	2830	0
101	20240403	192300	412194080	2830	2830	2830	2830	0
102	20240403	192200	412194080	2830	2830	2830	2830	0
103	20240403	192100	412194080	2830	2830	2830	2830	0
104	20240403	192000	412194080	2830	2830	2830	2830	0
105	20240403	191900	412194080	2830	2830	2830	2830	0
106	20240403	191800	412194080	2830	2830	2830	2830	0
107	20240403	191700	412194080	2830	2830	2830	2830	0
108	20240403	191600	412194080	2830	2830	2830	2830	0
109	20240403	191500	412194080	2830	2830	2830	2830	0
110	20240403	191400	412194080	2830	2830	2830	2830	0
111	20240403	191300	412194080	2830	2830	2830	2830	0
112	20240403	191200	412194080	2830	2830	2830	2830	0
113	20240403	191100	412194080	2830	2830	2830	2830	0
114	20240403	191000	412194080	2830	2830	2830	2830	0
115	20240403	190900	412194080	2830	2830	2830	2830	0
116	20240403	190800	412194080	2830	2830	2830	2830	0
117	20240403	190700	412194080	2830	2830	2830	2830	0
118	20240403	190600	412194080	2830	2830	2830	2830	0
119	20240403	190500	412194080	2830	2830	2830	2830	0
120	20240403	190400	412194080	2830	2830	2830	2830	0
121	20240403	190300	412194080	2830	2830	2830	2830	0
122	20240403	190200	412194080	2830	2830	2830	2830	5359
123	20240403	190100	412194080	2830	2830	2830	2830	0
124	20240403	190000	412194080	2830	2830	2830	2830	0
125	20240403	185900	412194080	2830	2830	2830	2830	0
126	20240403	185800	412194080	2830	2830	2830	2830	0
127	20240403	185700	412194080	2830	2830	2830	2830	0
128	20240403	185600	412194080	2830	2830	2830	2830	0
129	20240403	185500	412194080	2830	2830	2830	2830	0
130	20240403	185400	412194080	2830	2830	2830	2830	0
131	20240403	185300	412194080	2830	2830	2830	2830	0
132	20240403	185200	412194080	2830	2830	2830	2830	0
133	20240403	185100	412194080	2830	2830	2830	2830	0
134	20240403	185000	412194080	2830	2830	2830	2830	0
135	20240403	184900	412194080	2830	2830	2830	2830	0
136	20240403	184800	412194080	2830	2830	2830	2830	0
137	20240403	184700	412194080	2830	2830	2830	2830	0
138	20240403	184600	412194080	2830	2830	2830	2830	0
139	20240403	184500	412194080	2830	2830	2830	2830	0
140	20240403	184400	412194080	2830	2830	2830	2830	0
141	20240403	184300	412194080	2830	2830	2830	2830	0
142	20240403	184200	412194080	2830	2830	2830	2830	0
143	20240403	184100	412194080	2830	2830	2830	2830	0
144	20240403	184000	412194080	2830	2830	2830	2830	0
145	20240403	183900	412194080	2830	2830	2830	2830	0
146	20240403	183800	412194080	2830	2830	2830	2830	0
147	20240403	183700	412194080	2830	2830	2830	2830	0
148	20240403	183600	412194080	2830	2830	2830	2830	0
149	20240403	183500	412194080	2830	2830	2830	2830	0
150	20240403	183400	412194080	2830	2830	2830	2830	0
151	20240403	183300	412194080	2830	2830	2830	2830	0
152	20240403	183200	412194080	2830	2830	2830	2830	5359
153	20240403	183100	412194080	2830	2830	2830	2830	0
154	20240403	183000	412194080	2830	2830	2830	2830	0
155	20240403	182900	412194080	2830	2830	2830	2830	0
156	20240403	182800	412194080	2830	2830	2830	2830	0
157	20240403	182700	412194080	2830	2830	2830	2830	0
158	20240403	182600	412194080	2830	2830	2830	2830	0
159	20240403	182500	412194080	2830	2830	2830	2830	0
160	20240403	182400	412194080	2830	2830	2830	2830	0
161	20240403	182300	412194080	2830	2830	2830	2830	0
162	20240403	182200	412194080	2830	2830	2830	2830	0
163	20240403	182100	412194080	2830	2830	2830	2830	0
164	20240403	182000	412194080	2830	2830	2830	2830	0
165	20240403	181900	412194080	2830	2830	2830	2830	0
166	20240403	181800	412194080	2830	2830	2830	2830	0
167	20240403	181700	412194080	2830	2830	2830	2830	0
168	20240403	181600	412194080	2830	2830	2830	2830	0
169	20240403	181500	412194080	2830	2830	2830	2830	0
170	20240403	181400	412194080	2830	2830	2830	2830	0
171	20240403	181300	412194080	2830	2830	2830	2830	0
172	20240403	181200	412194080	2830	2830	2830	2830	0
173	20240403	181100	412194080	2830	2830	2830	2830	0
174	20240403	181000	412194080	2830	2830	2830	2830	0
175	20240403	180900	412194080	2830	2830	2830	2830	0
176	20240403	180800	412194080	2830	2830	2830	2830	0
177	20240403	180700	412194080	2830	2830	2830	2830	0
178	20240403	180600	412194080	2830	2830	2830	2830	0
179	20240403	180500	412194080	2830	2830	2830	2830	0
180	20240403	180400	412194080	2830	2830	2830	2830	0
181	20240403	180300	412194080	2830	2830	2830	2830	0
182	20240403	180200	412194080	2830	2830	2830	2830	5359
183	20240403	180100	412194080	2830	2830	2830	2830	0
184	20240403	180000	412194080	2830	2830	2830	2830	0
185	20240403	175900	412194080	2830	2830	2830	2830	0
186	20240403	175800	412194080	2830	2830	2830	2830	0
187	20240403	175700	412194080	2830	2830	2830	2830	0
188	20240403	175600	412194080	2830	2830	2830	2830	0
189	20240403	175500	412194080	2830	2830	2830	2830	0
190	20240403	175400	412194080	2830	2830	2830	2830	0
191	20240403	175300	412194080	2830	2830	2830	2830	0
192	20240403	175200	412194080	2830	2830	2830	2830	0
193	20240403	175100	412194080	2830	2830	2830	2830	0
194	20240403	175000	412194080	2830	2830	2830	2830	0
195	20240403	174900	412194080	2830	2830	2830	2830	0
196	20240403	174800	412194080	2830	2830	2830	2830	0
197	20240403	174700	412194080	2830	2830	2830	2830	0
198	20240403	174600	412194080	2830	2830	2830	2830	0
199	20240403	174500	412194080	2830	2830	2830	2830	0
200	20240403	174400	412194080	2830	2830	2830	2830	0
201	20240403	174300	412194080	2830	2830	2830	2830	0
202	20240403	174200	412194080	2830	2830	2830	2830	0
203	20240403	174100	412194080	2830	2830	2830	2830	0
204	20240403	174000	412194080	2830	2830	2830	2830	0
205	20240403	173900	412194080	2830	2830	2830	2830	0
206	20240403	173800	412194080	2830	2830	2830	2830	0
207	20240403	173700	412194080	2830	2830	2830	2830	0
208	20240403	173600	412194080	2830	2830	2830	2830	0
209	20240403	173500	412194080	2830	2830	2830	2830	0
210	20240403	173400	412194080	2830	2830	2830	2830	0
211	20240403	173300	412194080	2830	2830	2830	2830	0
212	20240403	173200	412194080	2830	2830	2830	2830	5359
213	20240403	173100	412194080	2830	2830	2830	2830	0
214	20240403	173000	412194080	2830	2830	2830	2830	0
215	20240403	172900	412194080	2830	2830	2830	2830	0
216	20240403	172800	412194080	2830	2830	2830	2830	0
217	20240403	172700	412194080	2830	2830	2830	2830	0
218	20240403	172600	412194080	2830	2830	2830	2830	0
219	20240403	172500	412194080	2830	2830	2830	2830	0
220	20240403	172400	412194080	2830	2830	2830	2830	0
221	20240403	172300	412194080	2830	2830	2830	2830	0
222	20240403	172200	412194080	2830	2830	2830	2830	0
223	20240403	172100	412194080	2830	2830	2830	2830	0
224	20240403	172000	412194080	2830	2830	2830	2830	0
225	20240403	171900	412194080	2830	2830	2830	2830	0
226	20240403	171800	412194080	2830	2830	2830	2830	0
227	20240403	171700	412194080	2830	2830	2830	2830	0
228	20240403	171600	412194080	2830	2830	2830	2830	0
229	20240403	171500	412194080	2830	2830	2830	2830	0
230	20240403	171400	412194080	2830	2830	2830	2830	0
231	20240403	171300	412194080	2830	2830	2830	2830	0
232	20240403	171200	412194080	2830	2830	2830	2830	0
233	20240403	171100	412194080	2830	2830	2830	2830	0
234	20240403	171000	412194080	2830	2830	2830	2830	0
235	20240403	170900	412194080	2830	2830	2830	2830	0
236	20240403	170800	412194080	2830	2830	2830	2830	0
237	20240403	170700	412194080	2830	2830	2830	2830	0
238	20240403	170600	412194080	2830	2830	2830	2830	0
239	20240403	170500	412194080	2830	2830	2830	2830	0
240	20240403	170400	412194080	2830	2830	2830	2830	0
241	20240403	170300	412194080	2830	2830	2830	2830	0
242	20240403	170200	412194080	2830	2830	2830	2830	5359
243	20240403	170100	412194080	2830	2830	2830	2830	0
244	20240403	170000	412194080	2830	2830	2830	2830	0
245	20240403	165900	412194080	2830	2830	2830	2830	0
246	20240403	165800	412194080	2830	2830	2830	2830	0
247	20240403	165700	412194080	2830	2830	2830	2830	0
248	20240403	165600	412194080	2830	2830	2830	2830	0
249	20240403	165500	412194080	2830	2830	2830	2830	0
250	20240403	165400	412194080	2830	2830	2830	2830	0
251	20240403	165300	412194080	2830	2830	2830	2830	0
252	20240403	165200	412194080	2830	2830	2830	2830	0
253	20240403	165100	412194080	2830	2830	2830	2830	0
254	20240403	165000	412194080	2830	2830	2830	2830	0
255	20240403	164900	412194080	2830	2830	2830	2830	0
256	20240403	164800	412194080	2830	2830	2830	2830	0
257	20240403	164700	412194080	2830	2830	2830	2830	0
258	20240403	164600	412194080	2830	2830	2830	2830	0
259	20240403	164500	412194080	2830	2830	2830	2830	0
260	20240403	164400	412194080	2830	2830	2830	2830	0
261	20240403	164300	412194080	2830	2830	2830	2830	0
262	20240403	164200	412194080	2830	2830	2830	2830	0
263	20240403	164100	412194080	2830	2830	2830	2830	0
264	20240403	164000	412194080	2830	2830	2830	2830	0
265	20240403	163900	412194080	2830	2830	2830	2830	0
266	20240403	163800	412194080	2830	2830	2830	2830	0
267	20240403	163700	412194080	2830	2830	2830	2830	0
268	20240403	163600	412194080	2830	2830	2830	2830	0
269	20240403	163500	412194080	2830	2830	2830	2830	0
270	20240403	163400	412194080	2830	2830	2830	2830	0
271	20240403	163300	412194080	2830	2830	2830	2830	0
272	20240403	163200	412194080	2830	2830	2830	2830	5359
273	20240403	163100	412194080	2830	2830	2830	2830	0
274	20240403	163000	412194080	2830	2830	2830	2830	0
275	20240403	162900	412194080	2830	2830	2830	2830	0
276	20240403	162800	412194080	2830	2830	2830	2830	0
277	20240403	162700	412194080	2830	2830	2830	2830	0
278	20240403	162600	412194080	2830	2830	2830	2830	0
279	20240403	162500	412194080	2830	2830	2830	2830	0
280	20240403	162400	412194080	2830	2830	2830	2830	0
281	20240403	162300	412194080	2830	2830	2830	2830	0
282	20240403	162200	412194080	2830	2830	2830	2830	0
283	20240403	162100	412194080	2830	2830	2830	2830	0
284	20240403	162000	412194080	2830	2830	2830	2830	0
285	20240403	161900	412194080	2830	2830	2830	2830	0
286	20240403	161800	412194080	2830	2830	2830	2830	0
287	20240403	161700	412194080	2830	2830	2830	2830	0
288	20240403	161600	412194080	2830	2830	2830	2830	0
289	20240403	161500	412194080	2830	2830	2830	2830	0
290	20240403	161400	412194080	2830	2830	2830	2830	0
291	20240403	161300	412194080	2830	2830	2830	2830	0
292	20240403	161200	412194080	2830	2830	2830	2830	0
293	20240403	161100	412194080	2830	2830	2830	2830	0
294	20240403	161000	412194080	2830	2830	2830	2830	0
295	20240403	160900	412194080	2830	2830	2830	2830	0
296	20240403	160800	412194080	2830	2830	2830	2830	0
297	20240403	160700	412194080	2830	2830	2830	2830	0
298	20240403	160600	412194080	2830	2830	2830	2830	0
299	20240403	160500	412194080	2830	2830	2830	2830	0
300	20240403	160400	412194080	2830	2830	2830	2830	0
301	20240403	160300	412194080	2830	2830	2830	2830	0
302	20240403	160200	412194080	2830	2830	2830	2830	5359
303	20240403	160100	412194080	2830	2830	2830	2830	0
304	20240403	160000	412194080	2830	2830	2830	2830	0
305	20240403	155900	412194080	2830	2830	2830	2830	0
306	20240403	155800	412194080	2830	2830	2830	2830	0
307	20240403	155700	412194080	2830	2830	2830	2830	0
308	20240403	155600	412194080	2830	2830	2830	2830	0
309	20240403	155500	412194080	2830	2830	2830	2830	0
310	20240403	155400	412194080	2830	2830	2830	2830	0
311	20240403	155300	412194080	2830	2830	2830	2830	0
312	20240403	155200	412194080	2830	2830	2830	2830	0
313	20240403	155100	412194080	2830	2830	2830	2830	0
314	20240403	155000	412194080	2830	2830	2830	2830	0
315	20240403	154900	412194080	2830	2830	2830	2830	0
316	20240403	154800	412194080	2830	2830	2830	2830	0
317	20240403	154700	412194080	2830	2830	2830	2830	0
318	20240403	154600	412194080	2830	2830	2830	2830	0
319	20240403	154500	412194080	2830	2830	2830	2830	0
320	20240403	154400	412194080	2830	2830	2830	2830	0
321	20240403	154300	412194080	2830	2830	2830	2830	0
322	20240403	154200	412194080	2830	2830	2830	2830	0
323	20240403	154100	412194080	2830	2830	2830	2830	0
324	20240403	154000	412194080	2830	2830	2830	2830	0
325	20240403	153900	412194080	2830	2830	2830	2830	0
326	20240403	153800	412194080	2830	2830	2830	2830	0
327	20240403	153700	412194080	2830	2830	2830	2830	0
328	20240403	153600	412194080	2830	2830	2830	2830	0
329	20240403	153500	412194080	2830	2830	2830	2830	0
330	20240403	153400	412194080	2830	2830	2830	2830	0
331	20240403	153300	412194080	2830	2830	2830	2830	0
332	20240403	153200	412194080	2830	2830	2830	2830	5359
333	20240403	153100	412194080	2830	2830	2830	2830	0
334	20240403	153000	412194080	2830	2830	2830	2830	5359
335	20240403	152900	397028110	2855	2855	2855	2855	0
336	20240403	152800	397028110	2855	2855	2855	2855	0
337	20240403	152700	397028110	2855	2855	2855	2855	0
338	20240403	152600	397028110	2855	2855	2855	2855	0
339	20240403	152500	397028110	2855	2855	2855	2855	0
340	20240403	152400	397028110	2855	2855	2855	2855	0
341	20240403	152300	397028110	2855	2855	2855	2855	0
342	20240403	152200	397028110	2855	2855	2855	2855	0
343	20240403	152100	397028110	2855	2855	2855	2855	0
344	20240403	152000	397028110	2855	2855	2855	2855	0
345	20240403	151900	397028110	2855	2840	2855	2830	6112
346	20240403	151800	379660860	2840	2840	2840	2840	587
347	20240403	151700	377993780	2840	2840	2840	2840	731
348	20240403	151600	375917740	2835	2835	2835	2835	125
349	20240403	151500	375563365	2835	2840	2840	2835	164
350	20240403	151400	375098420	2835	2835	2835	2835	1000
351	20240403	151300	372263420	2840	2835	2840	2835	79
352	20240403	151200	372039450	2835	2835	2835	2835	22
353	20240403	151100	371977080	2840	2835	2840	2835	301
354	20240403	151000	371123740	2840	2840	2840	2840	1
355	20240403	150900	371120900	2840	2840	2840	2840	2
356	20240403	150800	371115220	2835	2835	2835	2835	400
357	20240403	150700	369981220	2840	2840	2840	2840	5
358	20240403	150600	369967020	2835	2835	2835	2835	0
359	20240403	150500	369967020	2835	2840	2840	2835	1001
360	20240403	150400	367129180	2835	2840	2840	2835	5177
361	20240403	150300	352452190	2840	2840	2840	2840	100
362	20240403	150200	352168190	2845	2845	2845	2845	13
363	20240403	150100	352131205	2840	2840	2840	2840	200
364	20240403	150000	351563205	2840	2840	2840	2840	0
365	20240403	145900	351563205	2840	2840	2840	2840	60
366	20240403	145800	351392805	2840	2840	2840	2840	160
367	20240403	145700	350938405	2840	2840	2840	2840	0
368	20240403	145600	350938405	2840	2840	2840	2840	680
369	20240403	145500	349007205	2840	2840	2840	2840	0
370	20240403	145400	349007205	2840	2840	2840	2840	0
371	20240403	145300	349007205	2840	2840	2840	2840	10
372	20240403	145200	348978805	2835	2835	2835	2835	0
373	20240403	145100	348978805	2835	2835	2835	2835	0
374	20240403	145000	348978805	2835	2845	2845	2835	2125
375	20240403	144900	342950265	2845	2845	2845	2840	71
376	20240403	144800	342748310	2845	2845	2845	2845	0
377	20240403	144700	342748310	2845	2845	2845	2845	200
378	20240403	144600	342179310	2840	2840	2840	2840	2
379	20240403	144500	342173630	2840	2840	2840	2840	12
380	20240403	144400	342139550	2840	2840	2840	2840	47
381	20240403	144300	342006070	2840	2840	2840	2840	0
382	20240403	144200	342006070	2840	2840	2840	2840	240
383	20240403	144100	341324470	2840	2840	2840	2835	2088
384	20240403	144000	335402375	2840	2840	2840	2840	0
385	20240403	143900	335402375	2840	2840	2840	2840	20
386	20240403	143800	335345575	2845	2845	2845	2845	1
387	20240403	143700	335342730	2840	2840	2840	2840	97
388	20240403	143600	335067250	2845	2845	2845	2845	0
389	20240403	143500	335067250	2845	2845	2845	2845	0
390	20240403	143400	335067250	2845	2845	2845	2845	0
391	20240403	143300	335067250	2845	2840	2845	2840	3
392	20240403	143200	335058725	2845	2845	2845	2845	0
393	20240403	143100	335058725	2845	2845	2845	2845	0
394	20240403	143000	335058725	2845	2845	2845	2835	38
395	20240403	142900	334950975	2835	2835	2835	2835	300
396	20240403	142800	334100475	2835	2835	2835	2835	0
397	20240403	142700	334100475	2835	2840	2840	2835	1124
398	20240403	142600	330909660	2845	2845	2845	2845	0
399	20240403	142500	330909660	2845	2845	2845	2845	0
400	20240403	142400	330909660	2845	2845	2845	2845	0
401	20240403	142300	330909660	2845	2845	2850	2845	1128
402	20240403	142200	327700495	2845	2845	2845	2845	5
403	20240403	142100	327686270	2850	2850	2850	2850	0
404	20240403	142000	327686270	2850	2850	2850	2850	0
405	20240403	141900	327686270	2850	2850	2850	2850	0
406	20240403	141800	327686270	2850	2850	2850	2850	0
407	20240403	141700	327686270	2850	2850	2850	2850	4
408	20240403	141600	327674870	2850	2850	2850	2850	10
409	20240403	141500	327646370	2850	2850	2850	2850	0
410	20240403	141400	327646370	2850	2850	2850	2850	0
411	20240403	141300	327646370	2850	2850	2850	2850	0
412	20240403	141200	327646370	2850	2850	2850	2850	0
413	20240403	141100	327646370	2850	2845	2850	2835	399
414	20240403	141000	326514475	2850	2850	2850	2850	0
415	20240403	140900	326514475	2850	2850	2850	2850	5
416	20240403	140800	326500225	2850	2850	2850	2850	5
417	20240403	140700	326485975	2850	2850	2850	2850	0
418	20240403	140600	326485975	2850	2850	2850	2850	0
419	20240403	140500	326485975	2850	2850	2850	2850	2
420	20240403	140400	326480275	2850	2850	2850	2850	219
421	20240403	140300	325856125	2850	2850	2850	2850	520
422	20240403	140200	324374125	2850	2850	2850	2850	151
423	20240403	140100	323943775	2850	2850	2850	2850	5
424	20240403	140000	323929525	2845	2845	2845	2845	5
425	20240403	135900	323915300	2840	2840	2840	2840	300
426	20240403	135800	323063300	2840	2840	2840	2840	247
427	20240403	135700	322361820	2840	2840	2840	2840	149
428	20240403	135600	321938660	2840	2840	2840	2840	101
429	20240403	135500	321651820	2835	2835	2835	2835	312
430	20240403	135400	320767300	2835	2835	2835	2835	0
431	20240403	135300	320767300	2835	2835	2835	2835	0
432	20240403	135200	320767300	2835	2835	2835	2835	0
433	20240403	135100	320767300	2835	2835	2835	2835	0
434	20240403	135000	320767300	2835	2835	2835	2835	0
435	20240403	134900	320767300	2835	2850	2850	2835	3000
436	20240403	134800	312246940	2855	2855	2855	2855	0
437	20240403	134700	312246940	2855	2855	2855	2855	733
438	20240403	134600	310154225	2855	2855	2855	2855	3
439	20240403	134500	310145660	2855	2850	2855	2850	83
440	20240403	134400	309908705	2850	2855	2855	2850	119
441	20240403	134300	309569180	2855	2855	2855	2855	20
442	20240403	134200	309512080	2855	2855	2855	2855	140
443	20240403	134100	309112380	2835	2835	2835	2835	578
444	20240403	134000	307473750	2835	2835	2835	2835	78
445	20240403	133900	307252620	2835	2835	2835	2835	36
446	20240403	133800	307150560	2855	2855	2855	2855	1
447	20240403	133700	307147705	2835	2835	2835	2835	0
448	20240403	133600	307147705	2835	2840	2860	2835	557
449	20240403	133500	305567860	2840	2840	2840	2840	0
450	20240403	133400	305567860	2840	2840	2840	2840	91
451	20240403	133300	305309420	2840	2840	2840	2840	1
452	20240403	133200	305306580	2835	2845	2845	2835	3001
453	20240403	133100	296789485	2840	2845	2845	2840	2000
454	20240403	133000	291107135	2855	2855	2855	2855	0
455	20240403	132900	291107135	2855	2850	2855	2850	58
456	20240403	132800	290941745	2855	2855	2855	2855	44
457	20240403	132700	290816125	2845	2850	2850	2845	104
458	20240403	132600	290520155	2855	2855	2855	2855	30
459	20240403	132500	290434505	2855	2855	2855	2855	86
460	20240403	132400	290188975	2855	2855	2855	2855	156
461	20240403	132300	289743595	2855	2855	2855	2855	383
462	20240403	132200	288650130	2855	2855	2855	2855	777
463	20240403	132100	286431795	2855	2855	2855	2855	0
464	20240403	132000	286431795	2855	2855	2855	2855	0
465	20240403	131900	286431795	2855	2855	2855	2855	0
466	20240403	131800	286431795	2855	2855	2855	2855	1
467	20240403	131700	286428940	2855	2855	2855	2855	0
468	20240403	131600	286428940	2855	2855	2855	2855	1
469	20240403	131500	286426085	2855	2855	2855	2855	2
470	20240403	131400	286420375	2855	2855	2855	2855	1
471	20240403	131300	286417520	2855	2855	2855	2855	105
472	20240403	131200	286117745	2855	2855	2855	2855	0
473	20240403	131100	286117745	2855	2855	2855	2855	0
474	20240403	131000	286117745	2855	2850	2855	2850	254
475	20240403	130900	285393745	2850	2850	2850	2850	3
476	20240403	130800	285385195	2850	2850	2850	2850	1
477	20240403	130700	285382345	2855	2855	2855	2855	101
478	20240403	130600	285093990	2855	2855	2855	2855	0
479	20240403	130500	285093990	2855	2855	2855	2855	0
480	20240403	130400	285093990	2855	2855	2855	2855	109
481	20240403	130300	284782795	2855	2855	2855	2855	71
482	20240403	130200	284580090	2855	2855	2855	2855	64
483	20240403	130100	284397370	2855	2855	2855	2855	12
484	20240403	130000	284363110	2855	2855	2855	2855	5
485	20240403	125900	284348835	2855	2855	2855	2855	0
486	20240403	125800	284348835	2855	2850	2855	2850	512
487	20240403	125700	282889630	2850	2845	2850	2840	1092
488	20240403	125600	279783850	2840	2840	2840	2840	0
489	20240403	125500	279783850	2840	2840	2840	2840	0
490	20240403	125400	279783850	2840	2845	2850	2840	102
491	20240403	125300	279494155	2845	2845	2845	2845	656
492	20240403	125200	277627835	2845	2850	2850	2845	615
493	20240403	125100	275878085	2845	2845	2845	2840	523
494	20240403	125000	274392100	2845	2840	2845	2840	411
495	20240403	124900	273224855	2845	2845	2845	2845	0
496	20240403	124800	273224855	2845	2845	2845	2845	0
497	20240403	124700	273224855	2845	2840	2845	2835	638
498	20240403	124600	271413675	2845	2845	2845	2845	0
499	20240403	124500	271413675	2845	2845	2845	2845	100
500	20240403	124400	271129175	2845	2845	2845	2845	2
501	20240403	124300	271123485	2845	2845	2845	2845	0
502	20240403	124200	271123485	2845	2845	2845	2845	0
503	20240403	124100	271123485	2845	2845	2845	2845	0
504	20240403	124000	271123485	2845	2835	2845	2835	13
505	20240403	123900	271086520	2835	2840	2840	2835	100
506	20240403	123800	270803005	2835	2835	2835	2835	0
507	20240403	123700	270803005	2835	2835	2835	2835	240
508	20240403	123600	270122605	2845	2845	2845	2835	252
509	20240403	123500	269408165	2835	2835	2835	2835	0
510	20240403	123400	269408165	2835	2835	2835	2835	0
511	20240403	123300	269408165	2835	2840	2840	2835	884
512	20240403	123200	266901605	2840	2840	2840	2840	6
513	20240403	123100	266884565	2845	2845	2845	2845	1
514	20240403	123000	266881720	2835	2835	2835	2835	0
515	20240403	122900	266881720	2835	2835	2835	2835	1000
516	20240403	122800	264046720	2835	2840	2840	2835	653
517	20240403	122700	262192720	2845	2845	2845	2845	47
518	20240403	122600	262059005	2850	2850	2850	2850	2
519	20240403	122500	262053305	2850	2850	2850	2850	1
520	20240403	122400	262050455	2845	2845	2845	2845	0
521	20240403	122300	262050455	2845	2845	2845	2845	0
522	20240403	122200	262050455	2845	2845	2845	2845	0
523	20240403	122100	262050455	2845	2845	2845	2845	0
524	20240403	122000	262050455	2845	2840	2845	2840	1573
525	20240403	121900	257582815	2840	2840	2840	2840	19
526	20240403	121800	257528855	2845	2845	2845	2845	64
527	20240403	121700	257346775	2860	2860	2860	2860	50
528	20240403	121600	257203775	2860	2860	2860	2860	1
529	20240403	121500	257200915	2850	2855	2855	2850	554
530	20240403	121400	255621935	2860	2860	2860	2860	0
531	20240403	121300	255621935	2860	2860	2860	2860	0
532	20240403	121200	255621935	2860	2860	2860	2860	8
533	20240403	121100	255599055	2855	2855	2855	2855	2556
534	20240403	121000	248301675	2855	2855	2855	2855	2
535	20240403	120900	248295965	2850	2845	2850	2845	118
536	20240403	120800	247959990	2840	2840	2840	2840	155
537	20240403	120700	247519790	2840	2840	2840	2840	0
538	20240403	120600	247519790	2840	2840	2840	2840	40
539	20240403	120500	247406190	2840	2840	2840	2840	6
540	20240403	120400	247389150	2835	2835	2835	2835	1
541	20240403	120300	247386315	2835	2835	2835	2835	20
542	20240403	120200	247329615	2840	2835	2840	2835	88
543	20240403	120100	247080130	2840	2840	2840	2840	63
544	20240403	120000	246901210	2840	2840	2840	2840	8
545	20240403	115900	246878490	2840	2840	2840	2840	0
546	20240403	115800	246878490	2840	2840	2840	2840	0
547	20240403	115700	246878490	2840	2840	2840	2840	770
548	20240403	115600	244691690	2840	2840	2840	2840	280
549	20240403	115500	243896490	2845	2845	2845	2845	41
550	20240403	115400	243779845	2850	2850	2850	2850	0
551	20240403	115300	243779845	2850	2850	2850	2850	0
552	20240403	115200	243779845	2850	2850	2850	2850	1
553	20240403	115100	243776995	2845	2845	2845	2845	9
554	20240403	115000	243751390	2845	2845	2845	2845	0
555	20240403	114900	243751390	2845	2845	2845	2845	1073
556	20240403	114800	240698705	2845	2845	2845	2845	18
557	20240403	114700	240647495	2845	2845	2845	2845	1
558	20240403	114600	240644650	2840	2840	2840	2840	150
559	20240403	114500	240218650	2845	2845	2845	2845	5
560	20240403	114400	240204425	2845	2845	2845	2845	0
561	20240403	114300	240204425	2845	2845	2845	2845	0
562	20240403	114200	240204425	2845	2845	2845	2845	0
563	20240403	114100	240204425	2845	2845	2845	2845	60
564	20240403	114000	240033725	2845	2845	2845	2845	20
565	20240403	113900	239976825	2840	2840	2840	2840	0
566	20240403	113800	239976825	2840	2840	2840	2840	0
567	20240403	113700	239976825	2840	2840	2840	2840	95
568	20240403	113600	239707025	2835	2835	2835	2835	0
569	20240403	113500	239707025	2835	2835	2835	2835	801
570	20240403	113400	237436190	2835	2840	2840	2835	732
571	20240403	113300	235360765	2840	2845	2845	2840	581
572	20240403	113200	233710710	2845	2845	2845	2845	2
573	20240403	113100	233705020	2845	2845	2845	2845	1
574	20240403	113000	233702175	2840	2840	2840	2840	5
575	20240403	112900	233687975	2840	2840	2840	2840	500
576	20240403	112800	232267975	2845	2845	2845	2845	189
577	20240403	112700	231730270	2850	2850	2850	2850	1
578	20240403	112600	231727420	2850	2850	2850	2850	1
579	20240403	112500	231724570	2850	2850	2850	2850	6
580	20240403	112400	231707470	2850	2850	2850	2850	1
581	20240403	112300	231704620	2850	2850	2850	2850	60
582	20240403	112200	231533620	2850	2850	2850	2850	0
583	20240403	112100	231533620	2850	2850	2850	2850	0
584	20240403	112000	231533620	2850	2850	2850	2850	1
585	20240403	111900	231530770	2850	2850	2850	2850	0
586	20240403	111800	231530770	2850	2850	2850	2850	0
587	20240403	111700	231530770	2850	2850	2850	2850	1
588	20240403	111600	231527920	2845	2850	2850	2845	250
589	20240403	111500	230815770	2840	2840	2840	2840	0
590	20240403	111400	230815770	2840	2840	2840	2840	0
591	20240403	111300	230815770	2840	2840	2840	2840	1
592	20240403	111200	230812930	2840	2840	2840	2840	300
593	20240403	111100	229960930	2855	2855	2855	2855	0
594	20240403	111000	229960930	2855	2855	2855	2855	0
595	20240403	110900	229960930	2855	2855	2855	2855	13
596	20240403	110800	229923815	2855	2835	2855	2835	516
597	20240403	110700	228460675	2830	2830	2835	2830	116
598	20240403	110600	228132345	2835	2835	2835	2835	20
599	20240403	110500	228075645	2835	2835	2835	2835	301
600	20240403	110400	227222310	2835	2835	2835	2830	212
601	20240403	110300	226621340	2855	2855	2855	2855	0
602	20240403	110200	226621340	2855	2855	2855	2855	0
603	20240403	110100	226621340	2855	2850	2855	2830	10035
604	20240403	110000	198197055	2855	2855	2855	2855	0
605	20240403	105900	198197055	2855	2855	2855	2855	4
606	20240403	105800	198185635	2855	2855	2855	2855	0
607	20240403	105700	198185635	2855	2855	2855	2855	4
608	20240403	105600	198174215	2855	2855	2855	2855	0
609	20240403	105500	198174215	2855	2855	2855	2855	701
610	20240403	105400	196172860	2855	2855	2855	2855	0
611	20240403	105300	196172860	2855	2855	2855	2855	14
612	20240403	105200	196132890	2855	2855	2855	2855	54
613	20240403	105100	195978720	2855	2855	2855	2855	5
614	20240403	105000	195964445	2855	2855	2855	2855	0
615	20240403	104900	195964445	2855	2855	2855	2855	51
616	20240403	104800	195818840	2855	2855	2855	2855	1
617	20240403	104700	195815985	2845	2845	2845	2845	0
618	20240403	104600	195815985	2845	2845	2845	2845	297
619	20240403	104500	194971020	2840	2840	2840	2840	1062
620	20240403	104400	191954940	2845	2845	2845	2845	10
621	20240403	104300	191926490	2840	2840	2840	2840	0
622	20240403	104200	191926490	2840	2840	2840	2840	0
623	20240403	104100	191926490	2840	2840	2840	2840	0
624	20240403	104000	191926490	2840	2840	2840	2840	8
625	20240403	103900	191903770	2840	2840	2840	2840	1
626	20240403	103800	191900930	2840	2840	2840	2840	4
627	20240403	103700	191889570	2840	2840	2840	2840	0
628	20240403	103600	191889570	2840	2840	2840	2840	2836
629	20240403	103500	183835330	2840	2840	2840	2840	0
630	20240403	103400	183835330	2840	2840	2840	2840	0
631	20240403	103300	183835330	2840	2840	2840	2840	1707
632	20240403	103200	178987450	2840	2840	2840	2840	200
633	20240403	103100	178419450	2845	2845	2845	2845	1
634	20240403	103000	178416605	2845	2845	2845	2845	0
635	20240403	102900	178416605	2845	2845	2845	2845	20
636	20240403	102800	178359705	2845	2845	2845	2845	0
637	20240403	102700	178359705	2845	2845	2845	2845	1020
638	20240403	102600	175457805	2845	2845	2845	2845	0
639	20240403	102500	175457805	2845	2845	2845	2845	0
640	20240403	102400	175457805	2845	2845	2845	2845	0
641	20240403	102300	175457805	2845	2850	2850	2845	100
642	20240403	102200	175172905	2855	2855	2855	2855	0
643	20240403	102100	175172905	2855	2855	2855	2855	0
644	20240403	102000	175172905	2855	2855	2855	2855	2
645	20240403	101900	175167195	2855	2855	2855	2855	0
646	20240403	101800	175167195	2855	2855	2855	2855	10
647	20240403	101700	175138645	2855	2840	2855	2835	4
648	20240403	101600	175127275	2835	2845	2845	2835	2013
649	20240403	101500	169412130	2855	2855	2855	2855	1
650	20240403	101400	169409275	2840	2845	2845	2840	650
651	20240403	101300	167560175	2845	2845	2845	2845	0
652	20240403	101200	167560175	2845	2845	2845	2845	0
653	20240403	101100	167560175	2845	2845	2845	2845	0
654	20240403	101000	167560175	2845	2850	2850	2845	545
655	20240403	100900	166009625	2850	2855	2855	2850	119
656	20240403	100800	165670375	2850	2850	2850	2850	0
657	20240403	100700	165670375	2850	2850	2850	2850	1118
658	20240403	100600	162484075	2855	2855	2855	2855	0
659	20240403	100500	162484075	2855	2855	2855	2855	19
660	20240403	100400	162429830	2860	2860	2860	2860	0
661	20240403	100300	162429830	2860	2860	2860	2860	2
662	20240403	100200	162424110	2855	2855	2855	2855	1
663	20240403	100100	162421255	2855	2855	2855	2855	241
664	20240403	100000	161733200	2855	2855	2855	2855	2
665	20240403	095900	161727490	2850	2860	2860	2850	995
666	20240403	095800	158891590	2855	2860	2860	2855	212
667	20240403	095700	158285910	2860	2860	2860	2860	110
668	20240403	095600	157971310	2860	2860	2860	2860	32
669	20240403	095500	157879790	2865	2865	2865	2865	0
670	20240403	095400	157879790	2865	2865	2865	2865	0
671	20240403	095300	157879790	2865	2865	2865	2865	17
672	20240403	095200	157831085	2865	2865	2865	2865	2
673	20240403	095100	157825355	2865	2865	2865	2865	1
674	20240403	095000	157822490	2865	2865	2865	2865	2
675	20240403	094900	157816760	2870	2870	2870	2870	0
676	20240403	094800	157816760	2870	2870	2870	2870	289
677	20240403	094700	156987330	2855	2855	2855	2855	7
678	20240403	094600	156967345	2855	2855	2855	2855	2
679	20240403	094500	156961635	2870	2870	2870	2870	0
680	20240403	094400	156961635	2870	2865	2870	2865	21
681	20240403	094300	156901425	2870	2870	2870	2870	0
682	20240403	094200	156901425	2870	2865	2870	2865	411
683	20240403	094100	155722310	2850	2850	2850	2850	1039
684	20240403	094000	152761160	2845	2845	2845	2845	2223
685	20240403	093900	146436725	2840	2835	2840	2835	989
686	20240403	093800	143628965	2835	2845	2845	2835	1802
687	20240403	093700	138518520	2840	2840	2840	2840	0
688	20240403	093600	138518520	2840	2840	2840	2840	150
689	20240403	093500	138092520	2835	2845	2850	2835	545
690	20240403	093400	136547335	2850	2850	2850	2850	0
691	20240403	093300	136547335	2850	2835	2850	2835	1704
692	20240403	093200	131711995	2835	2835	2835	2835	2341
693	20240403	093100	125075260	2835	2835	2835	2835	118
694	20240403	093000	124740730	2835	2835	2835	2835	1353
695	20240403	092900	120904975	2835	2845	2850	2835	6180
696	20240403	092800	103354775	2850	2855	2855	2850	223
697	20240403	092700	102719200	2855	2865	2865	2855	227
698	20240403	092600	102069600	2870	2870	2870	2870	0
699	20240403	092500	102069600	2870	2865	2870	2865	6
700	20240403	092400	102052390	2870	2870	2870	2870	2852
701	20240403	092300	93867150	2875	2870	2875	2870	4596
702	20240403	092200	80676615	2870	2870	2870	2870	0
703	20240403	092100	80676615	2870	2870	2870	2870	730
704	20240403	092000	78581515	2870	2860	2870	2860	19
705	20240403	091900	78527075	2860	2860	2860	2860	526
706	20240403	091800	77022715	2860	2850	2860	2850	69
707	20240403	091700	76826055	2850	2845	2850	2845	457
708	20240403	091600	75525615	2840	2835	2840	2835	1715
709	20240403	091500	70662580	2835	2840	2840	2835	2410
710	20240403	091400	63830220	2835	2835	2835	2835	4
711	20240403	091300	63818880	2835	2840	2840	2835	7
712	20240403	091200	63799025	2830	2845	2845	2830	3779
713	20240403	091100	53090810	2845	2850	2850	2845	322
714	20240403	091000	52174695	2850	2845	2850	2845	185
715	20240403	090900	51648020	2845	2850	2850	2845	1126
716	20240403	090800	48442375	2850	2855	2860	2850	4435
717	20240403	090700	35799950	2855	2860	2860	2855	300
718	20240403	090600	34943350	2855	2860	2860	2855	1066
719	20240403	090500	31899615	2860	2855	2860	2850	1197
720	20240403	090400	28482180	2860	2855	2860	2855	591
721	20240403	090300	26794870	2860	2870	2870	2855	4205
722	20240403	090200	14776450	2865	2865	2870	2865	209
723	20240403	090100	14177365	2865	2865	2865	2865	1215
724	20240403	090000	10696390	2865	2865	2890	2865	3733