KissMeData/204020/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201200	190140025	2920	2920	2920	2920	2136
3	20240405	201100	190140025	2920	2920	2920	2920	0
4	20240405	201000	190140025	2920	2920	2920	2920	0
5	20240405	200900	190140025	2920	2920	2920	2920	0
6	20240405	200800	190140025	2920	2920	2920	2920	0
7	20240405	200700	190140025	2920	2920	2920	2920	0
8	20240405	200600	190140025	2920	2920	2920	2920	0
9	20240405	200500	190140025	2920	2920	2920	2920	0
10	20240405	200400	190140025	2920	2920	2920	2920	0
11	20240405	200300	190140025	2920	2920	2920	2920	0
12	20240405	200200	190140025	2920	2920	2920	2920	0
13	20240405	200100	190140025	2920	2920	2920	2920	0
14	20240405	200000	190140025	2920	2920	2920	2920	0
15	20240405	195900	190140025	2920	2920	2920	2920	0
16	20240405	195800	190140025	2920	2920	2920	2920	0
17	20240405	195700	190140025	2920	2920	2920	2920	0
18	20240405	195600	190140025	2920	2920	2920	2920	0
19	20240405	195500	190140025	2920	2920	2920	2920	0
20	20240405	195400	190140025	2920	2920	2920	2920	0
21	20240405	195300	190140025	2920	2920	2920	2920	0
22	20240405	195200	190140025	2920	2920	2920	2920	0
23	20240405	195100	190140025	2920	2920	2920	2920	0
24	20240405	195000	190140025	2920	2920	2920	2920	0
25	20240405	194900	190140025	2920	2920	2920	2920	0
26	20240405	194800	190140025	2920	2920	2920	2920	0
27	20240405	194700	190140025	2920	2920	2920	2920	0
28	20240405	194600	190140025	2920	2920	2920	2920	0
29	20240405	194500	190140025	2920	2920	2920	2920	0
30	20240405	194400	190140025	2920	2920	2920	2920	0
31	20240405	194300	190140025	2920	2920	2920	2920	0
32	20240405	194200	190140025	2920	2920	2920	2920	2136
33	20240405	194100	190140025	2920	2920	2920	2920	0
34	20240405	194000	190140025	2920	2920	2920	2920	0
35	20240405	193900	190140025	2920	2920	2920	2920	0
36	20240405	193800	190140025	2920	2920	2920	2920	0
37	20240405	193700	190140025	2920	2920	2920	2920	0
38	20240405	193600	190140025	2920	2920	2920	2920	0
39	20240405	193500	190140025	2920	2920	2920	2920	0
40	20240405	193400	190140025	2920	2920	2920	2920	0
41	20240405	193300	190140025	2920	2920	2920	2920	0
42	20240405	193200	190140025	2920	2920	2920	2920	0
43	20240405	193100	190140025	2920	2920	2920	2920	0
44	20240405	193000	190140025	2920	2920	2920	2920	0
45	20240405	192900	190140025	2920	2920	2920	2920	0
46	20240405	192800	190140025	2920	2920	2920	2920	0
47	20240405	192700	190140025	2920	2920	2920	2920	0
48	20240405	192600	190140025	2920	2920	2920	2920	0
49	20240405	192500	190140025	2920	2920	2920	2920	0
50	20240405	192400	190140025	2920	2920	2920	2920	0
51	20240405	192300	190140025	2920	2920	2920	2920	0
52	20240405	192200	190140025	2920	2920	2920	2920	0
53	20240405	192100	190140025	2920	2920	2920	2920	0
54	20240405	192000	190140025	2920	2920	2920	2920	0
55	20240405	191900	190140025	2920	2920	2920	2920	0
56	20240405	191800	190140025	2920	2920	2920	2920	0
57	20240405	191700	190140025	2920	2920	2920	2920	0
58	20240405	191600	190140025	2920	2920	2920	2920	0
59	20240405	191500	190140025	2920	2920	2920	2920	0
60	20240405	191400	190140025	2920	2920	2920	2920	0
61	20240405	191300	190140025	2920	2920	2920	2920	0
62	20240405	191200	190140025	2920	2920	2920	2920	2136
63	20240405	191100	190140025	2920	2920	2920	2920	0
64	20240405	191000	190140025	2920	2920	2920	2920	0
65	20240405	190900	190140025	2920	2920	2920	2920	0
66	20240405	190800	190140025	2920	2920	2920	2920	0
67	20240405	190700	190140025	2920	2920	2920	2920	0
68	20240405	190600	190140025	2920	2920	2920	2920	0
69	20240405	190500	190140025	2920	2920	2920	2920	0
70	20240405	190400	190140025	2920	2920	2920	2920	0
71	20240405	190300	190140025	2920	2920	2920	2920	0
72	20240405	190200	190140025	2920	2920	2920	2920	0
73	20240405	190100	190140025	2920	2920	2920	2920	0
74	20240405	190000	190140025	2920	2920	2920	2920	0
75	20240405	185900	190140025	2920	2920	2920	2920	0
76	20240405	185800	190140025	2920	2920	2920	2920	0
77	20240405	185700	190140025	2920	2920	2920	2920	0
78	20240405	185600	190140025	2920	2920	2920	2920	0
79	20240405	185500	190140025	2920	2920	2920	2920	0
80	20240405	185400	190140025	2920	2920	2920	2920	0
81	20240405	185300	190140025	2920	2920	2920	2920	0
82	20240405	185200	190140025	2920	2920	2920	2920	0
83	20240405	185100	190140025	2920	2920	2920	2920	0
84	20240405	185000	190140025	2920	2920	2920	2920	0
85	20240405	184900	190140025	2920	2920	2920	2920	0
86	20240405	184800	190140025	2920	2920	2920	2920	0
87	20240405	184700	190140025	2920	2920	2920	2920	0
88	20240405	184600	190140025	2920	2920	2920	2920	0
89	20240405	184500	190140025	2920	2920	2920	2920	0
90	20240405	184400	190140025	2920	2920	2920	2920	0
91	20240405	184300	190140025	2920	2920	2920	2920	0
92	20240405	184200	190140025	2920	2920	2920	2920	2136
93	20240405	184100	190140025	2920	2920	2920	2920	0
94	20240405	184000	190140025	2920	2920	2920	2920	0
95	20240405	183900	190140025	2920	2920	2920	2920	0
96	20240405	183800	190140025	2920	2920	2920	2920	0
97	20240405	183700	190140025	2920	2920	2920	2920	0
98	20240405	183600	190140025	2920	2920	2920	2920	0
99	20240405	183500	190140025	2920	2920	2920	2920	0
100	20240405	183400	190140025	2920	2920	2920	2920	0
101	20240405	183300	190140025	2920	2920	2920	2920	0
102	20240405	183200	190140025	2920	2920	2920	2920	0
103	20240405	183100	190140025	2920	2920	2920	2920	0
104	20240405	183000	190140025	2920	2920	2920	2920	0
105	20240405	182900	190140025	2920	2920	2920	2920	0
106	20240405	182800	190140025	2920	2920	2920	2920	0
107	20240405	182700	190140025	2920	2920	2920	2920	0
108	20240405	182600	190140025	2920	2920	2920	2920	0
109	20240405	182500	190140025	2920	2920	2920	2920	0
110	20240405	182400	190140025	2920	2920	2920	2920	0
111	20240405	182300	190140025	2920	2920	2920	2920	0
112	20240405	182200	190140025	2920	2920	2920	2920	0
113	20240405	182100	190140025	2920	2920	2920	2920	0
114	20240405	182000	190140025	2920	2920	2920	2920	0
115	20240405	181900	190140025	2920	2920	2920	2920	0
116	20240405	181800	190140025	2920	2920	2920	2920	0
117	20240405	181700	190140025	2920	2920	2920	2920	0
118	20240405	181600	190140025	2920	2920	2920	2920	0
119	20240405	181500	190140025	2920	2920	2920	2920	0
120	20240405	181400	190140025	2920	2920	2920	2920	0
121	20240405	181300	190140025	2920	2920	2920	2920	0
122	20240405	181200	190140025	2920	2920	2920	2920	2136
123	20240405	181100	190140025	2920	2920	2920	2920	0
124	20240405	181000	190140025	2920	2920	2920	2920	0
125	20240405	180900	190140025	2920	2920	2920	2920	0
126	20240405	180800	190140025	2920	2920	2920	2920	0
127	20240405	180700	190140025	2920	2920	2920	2920	0
128	20240405	180600	190140025	2920	2920	2920	2920	0
129	20240405	180500	190140025	2920	2920	2920	2920	0
130	20240405	180400	190140025	2920	2920	2920	2920	0
131	20240405	180300	190140025	2920	2920	2920	2920	0
132	20240405	180200	190140025	2920	2920	2920	2920	0
133	20240405	180100	190140025	2920	2920	2920	2920	0
134	20240405	180000	190140025	2920	2920	2920	2920	0
135	20240405	175900	190140025	2920	2920	2920	2920	0
136	20240405	175800	190140025	2920	2920	2920	2920	0
137	20240405	175700	190140025	2920	2920	2920	2920	0
138	20240405	175600	190140025	2920	2920	2920	2920	0
139	20240405	175500	190140025	2920	2920	2920	2920	0
140	20240405	175400	190140025	2920	2920	2920	2920	0
141	20240405	175300	190140025	2920	2920	2920	2920	0
142	20240405	175200	190140025	2920	2920	2920	2920	0
143	20240405	175100	190140025	2920	2920	2920	2920	0
144	20240405	175000	190140025	2920	2920	2920	2920	0
145	20240405	174900	190140025	2920	2920	2920	2920	0
146	20240405	174800	190140025	2920	2920	2920	2920	0
147	20240405	174700	190140025	2920	2920	2920	2920	0
148	20240405	174600	190140025	2920	2920	2920	2920	0
149	20240405	174500	190140025	2920	2920	2920	2920	0
150	20240405	174400	190140025	2920	2920	2920	2920	0
151	20240405	174300	190140025	2920	2920	2920	2920	0
152	20240405	174200	190140025	2920	2920	2920	2920	2136
153	20240405	174100	190140025	2920	2920	2920	2920	0
154	20240405	174000	190140025	2920	2920	2920	2920	0
155	20240405	173900	190140025	2920	2920	2920	2920	0
156	20240405	173800	190140025	2920	2920	2920	2920	0
157	20240405	173700	190140025	2920	2920	2920	2920	0
158	20240405	173600	190140025	2920	2920	2920	2920	0
159	20240405	173500	190140025	2920	2920	2920	2920	0
160	20240405	173400	190140025	2920	2920	2920	2920	0
161	20240405	173300	190140025	2920	2920	2920	2920	0
162	20240405	173200	190140025	2920	2920	2920	2920	0
163	20240405	173100	190140025	2920	2920	2920	2920	0
164	20240405	173000	190140025	2920	2920	2920	2920	0
165	20240405	172900	190140025	2920	2920	2920	2920	0
166	20240405	172800	190140025	2920	2920	2920	2920	0
167	20240405	172700	190140025	2920	2920	2920	2920	0
168	20240405	172600	190140025	2920	2920	2920	2920	0
169	20240405	172500	190140025	2920	2920	2920	2920	0
170	20240405	172400	190140025	2920	2920	2920	2920	0
171	20240405	172300	190140025	2920	2920	2920	2920	0
172	20240405	172200	190140025	2920	2920	2920	2920	0
173	20240405	172100	190140025	2920	2920	2920	2920	0
174	20240405	172000	190140025	2920	2920	2920	2920	0
175	20240405	171900	190140025	2920	2920	2920	2920	0
176	20240405	171800	190140025	2920	2920	2920	2920	0
177	20240405	171700	190140025	2920	2920	2920	2920	0
178	20240405	171600	190140025	2920	2920	2920	2920	0
179	20240405	171500	190140025	2920	2920	2920	2920	0
180	20240405	171400	190140025	2920	2920	2920	2920	0
181	20240405	171300	190140025	2920	2920	2920	2920	0
182	20240405	171200	190140025	2920	2920	2920	2920	2136
183	20240405	171100	190140025	2920	2920	2920	2920	0
184	20240405	171000	190140025	2920	2920	2920	2920	0
185	20240405	170900	190140025	2920	2920	2920	2920	0
186	20240405	170800	190140025	2920	2920	2920	2920	0
187	20240405	170700	190140025	2920	2920	2920	2920	0
188	20240405	170600	190140025	2920	2920	2920	2920	0
189	20240405	170500	190140025	2920	2920	2920	2920	0
190	20240405	170400	190140025	2920	2920	2920	2920	0
191	20240405	170300	190140025	2920	2920	2920	2920	0
192	20240405	170200	190140025	2920	2920	2920	2920	0
193	20240405	170100	190140025	2920	2920	2920	2920	0
194	20240405	170000	190140025	2920	2920	2920	2920	0
195	20240405	165900	190140025	2920	2920	2920	2920	0
196	20240405	165800	190140025	2920	2920	2920	2920	0
197	20240405	165700	190140025	2920	2920	2920	2920	0
198	20240405	165600	190140025	2920	2920	2920	2920	0
199	20240405	165500	190140025	2920	2920	2920	2920	0
200	20240405	165400	190140025	2920	2920	2920	2920	0
201	20240405	165300	190140025	2920	2920	2920	2920	0
202	20240405	165200	190140025	2920	2920	2920	2920	0
203	20240405	165100	190140025	2920	2920	2920	2920	0
204	20240405	165000	190140025	2920	2920	2920	2920	0
205	20240405	164900	190140025	2920	2920	2920	2920	0
206	20240405	164800	190140025	2920	2920	2920	2920	0
207	20240405	164700	190140025	2920	2920	2920	2920	0
208	20240405	164600	190140025	2920	2920	2920	2920	0
209	20240405	164500	190140025	2920	2920	2920	2920	0
210	20240405	164400	190140025	2920	2920	2920	2920	0
211	20240405	164300	190140025	2920	2920	2920	2920	0
212	20240405	164200	190140025	2920	2920	2920	2920	2136
213	20240405	164100	190140025	2920	2920	2920	2920	0
214	20240405	164000	190140025	2920	2920	2920	2920	0
215	20240405	163900	190140025	2920	2920	2920	2920	0
216	20240405	163800	190140025	2920	2920	2920	2920	0
217	20240405	163700	190140025	2920	2920	2920	2920	0
218	20240405	163600	190140025	2920	2920	2920	2920	0
219	20240405	163500	190140025	2920	2920	2920	2920	0
220	20240405	163400	190140025	2920	2920	2920	2920	0
221	20240405	163300	190140025	2920	2920	2920	2920	0
222	20240405	163200	190140025	2920	2920	2920	2920	0
223	20240405	163100	190140025	2920	2920	2920	2920	0
224	20240405	163000	190140025	2920	2920	2920	2920	0
225	20240405	162900	190140025	2920	2920	2920	2920	0
226	20240405	162800	190140025	2920	2920	2920	2920	0
227	20240405	162700	190140025	2920	2920	2920	2920	0
228	20240405	162600	190140025	2920	2920	2920	2920	0
229	20240405	162500	190140025	2920	2920	2920	2920	0
230	20240405	162400	190140025	2920	2920	2920	2920	0
231	20240405	162300	190140025	2920	2920	2920	2920	0
232	20240405	162200	190140025	2920	2920	2920	2920	0
233	20240405	162100	190140025	2920	2920	2920	2920	0
234	20240405	162000	190140025	2920	2920	2920	2920	0
235	20240405	161900	190140025	2920	2920	2920	2920	0
236	20240405	161800	190140025	2920	2920	2920	2920	0
237	20240405	161700	190140025	2920	2920	2920	2920	0
238	20240405	161600	190140025	2920	2920	2920	2920	0
239	20240405	161500	190140025	2920	2920	2920	2920	0
240	20240405	161400	190140025	2920	2920	2920	2920	0
241	20240405	161300	190140025	2920	2920	2920	2920	0
242	20240405	161200	190140025	2920	2920	2920	2920	2136
243	20240405	161100	190140025	2920	2920	2920	2920	0
244	20240405	161000	190140025	2920	2920	2920	2920	0
245	20240405	160900	190140025	2920	2920	2920	2920	0
246	20240405	160800	190140025	2920	2920	2920	2920	0
247	20240405	160700	190140025	2920	2920	2920	2920	0
248	20240405	160600	190140025	2920	2920	2920	2920	0
249	20240405	160500	190140025	2920	2920	2920	2920	0
250	20240405	160400	190140025	2920	2920	2920	2920	0
251	20240405	160300	190140025	2920	2920	2920	2920	0
252	20240405	160200	190140025	2920	2920	2920	2920	0
253	20240405	160100	190140025	2920	2920	2920	2920	0
254	20240405	160000	190140025	2920	2920	2920	2920	0
255	20240405	155900	190140025	2920	2920	2920	2920	0
256	20240405	155800	190140025	2920	2920	2920	2920	0
257	20240405	155700	190140025	2920	2920	2920	2920	0
258	20240405	155600	190140025	2920	2920	2920	2920	0
259	20240405	155500	190140025	2920	2920	2920	2920	0
260	20240405	155400	190140025	2920	2920	2920	2920	0
261	20240405	155300	190140025	2920	2920	2920	2920	0
262	20240405	155200	190140025	2920	2920	2920	2920	0
263	20240405	155100	190140025	2920	2920	2920	2920	0
264	20240405	155000	190140025	2920	2920	2920	2920	0
265	20240405	154900	190140025	2920	2920	2920	2920	0
266	20240405	154800	190140025	2920	2920	2920	2920	0
267	20240405	154700	190140025	2920	2920	2920	2920	0
268	20240405	154600	190140025	2920	2920	2920	2920	0
269	20240405	154500	190140025	2920	2920	2920	2920	0
270	20240405	154400	190140025	2920	2920	2920	2920	0
271	20240405	154300	190140025	2920	2920	2920	2920	0
272	20240405	154200	190140025	2920	2920	2920	2920	2136
273	20240405	154100	190140025	2920	2920	2920	2920	0
274	20240405	154000	190140025	2920	2920	2920	2920	0
275	20240405	153900	190140025	2920	2920	2920	2920	0
276	20240405	153800	190140025	2920	2920	2920	2920	0
277	20240405	153700	190140025	2920	2920	2920	2920	0
278	20240405	153600	190140025	2920	2920	2920	2920	0
279	20240405	153500	190140025	2920	2920	2920	2920	0
280	20240405	153400	190140025	2920	2920	2920	2920	0
281	20240405	153300	190140025	2920	2920	2920	2920	0
282	20240405	153200	190140025	2920	2920	2920	2920	0
283	20240405	153100	190140025	2920	2920	2920	2920	0
284	20240405	153000	190140025	2920	2920	2920	2920	2136
285	20240405	152900	183902905	2915	2915	2915	2915	0
286	20240405	152800	183902905	2915	2915	2915	2915	0
287	20240405	152700	183902905	2915	2915	2915	2915	0
288	20240405	152600	183902905	2915	2915	2915	2915	0
289	20240405	152500	183902905	2915	2915	2915	2915	0
290	20240405	152400	183902905	2915	2915	2915	2915	0
291	20240405	152300	183902905	2915	2915	2915	2915	0
292	20240405	152200	183902905	2915	2915	2915	2915	0
293	20240405	152100	183902905	2915	2915	2915	2915	0
294	20240405	152000	183902905	2915	2915	2915	2915	0
295	20240405	151900	183902905	2915	2915	2915	2915	12
296	20240405	151800	183867925	2915	2915	2915	2915	3
297	20240405	151700	183859180	2920	2915	2920	2915	24
298	20240405	151600	183789215	2915	2920	2920	2915	9
299	20240405	151500	183762955	2915	2915	2915	2915	0
300	20240405	151400	183762955	2915	2915	2915	2915	36
301	20240405	151300	183658015	2915	2915	2915	2915	0
302	20240405	151200	183658015	2915	2915	2915	2915	7
303	20240405	151100	183637610	2915	2915	2915	2915	0
304	20240405	151000	183637610	2915	2915	2915	2915	0
305	20240405	150900	183637610	2915	2915	2915	2915	0
306	20240405	150800	183637610	2915	2915	2915	2915	73
307	20240405	150700	183424815	2920	2920	2920	2920	2
308	20240405	150600	183418975	2915	2915	2915	2915	0
309	20240405	150500	183418975	2915	2915	2915	2915	16
310	20240405	150400	183372335	2915	2915	2915	2915	0
311	20240405	150300	183372335	2915	2915	2915	2915	0
312	20240405	150200	183372335	2915	2915	2915	2915	0
313	20240405	150100	183372335	2915	2915	2915	2915	80
314	20240405	150000	183139135	2920	2920	2920	2920	0
315	20240405	145900	183139135	2920	2920	2920	2920	1
316	20240405	145800	183136215	2915	2915	2915	2915	0
317	20240405	145700	183136215	2915	2915	2915	2915	0
318	20240405	145600	183136215	2915	2915	2915	2915	0
319	20240405	145500	183136215	2915	2915	2915	2915	0
320	20240405	145400	183136215	2915	2915	2915	2915	0
321	20240405	145300	183136215	2915	2915	2915	2915	0
322	20240405	145200	183136215	2915	2915	2915	2915	0
323	20240405	145100	183136215	2915	2915	2915	2915	0
324	20240405	145000	183136215	2915	2915	2915	2915	2
325	20240405	144900	183130385	2920	2920	2920	2920	0
326	20240405	144800	183130385	2920	2920	2920	2920	100
327	20240405	144700	182838385	2910	2910	2910	2910	0
328	20240405	144600	182838385	2910	2910	2910	2910	0
329	20240405	144500	182838385	2910	2915	2915	2910	132
330	20240405	144400	182454015	2915	2915	2915	2915	0
331	20240405	144300	182454015	2915	2915	2915	2915	100
332	20240405	144200	182162515	2915	2915	2915	2915	50
333	20240405	144100	182016765	2920	2920	2920	2920	0
334	20240405	144000	182016765	2920	2920	2920	2920	0
335	20240405	143900	182016765	2920	2920	2920	2920	10
336	20240405	143800	181987565	2920	2920	2920	2920	0
337	20240405	143700	181987565	2920	2920	2920	2920	10
338	20240405	143600	181958365	2915	2915	2915	2915	53
339	20240405	143500	181803870	2920	2920	2920	2920	2
340	20240405	143400	181798030	2920	2920	2920	2920	0
341	20240405	143300	181798030	2920	2920	2920	2920	50
342	20240405	143200	181652030	2920	2920	2920	2920	0
343	20240405	143100	181652030	2920	2920	2920	2920	0
344	20240405	143000	181652030	2920	2920	2920	2920	0
345	20240405	142900	181652030	2920	2920	2920	2910	36
346	20240405	142800	181547250	2910	2910	2910	2910	0
347	20240405	142700	181547250	2910	2910	2910	2910	90
348	20240405	142600	181285350	2920	2920	2920	2920	41
349	20240405	142500	181165630	2920	2920	2920	2920	481
350	20240405	142400	179761110	2910	2910	2910	2910	0
351	20240405	142300	179761110	2910	2910	2910	2910	0
352	20240405	142200	179761110	2910	2910	2910	2910	0
353	20240405	142100	179761110	2910	2910	2910	2910	0
354	20240405	142000	179761110	2910	2910	2910	2910	0
355	20240405	141900	179761110	2910	2910	2910	2910	0
356	20240405	141800	179761110	2910	2910	2910	2910	0
357	20240405	141700	179761110	2910	2920	2920	2910	661
358	20240405	141600	177837570	2915	2915	2915	2915	0
359	20240405	141500	177837570	2915	2915	2915	2915	3
360	20240405	141400	177828825	2910	2910	2910	2910	0
361	20240405	141300	177828825	2910	2910	2910	2910	0
362	20240405	141200	177828825	2910	2910	2910	2910	0
363	20240405	141100	177828825	2910	2910	2910	2910	0
364	20240405	141000	177828825	2910	2910	2910	2910	0
365	20240405	140900	177828825	2910	2910	2910	2910	0
366	20240405	140800	177828825	2910	2910	2910	2910	0
367	20240405	140700	177828825	2910	2910	2910	2910	0
368	20240405	140600	177828825	2910	2910	2910	2910	0
369	20240405	140500	177828825	2910	2910	2910	2910	0
370	20240405	140400	177828825	2910	2910	2910	2910	4
371	20240405	140300	177817185	2920	2920	2920	2920	0
372	20240405	140200	177817185	2920	2920	2920	2920	256
373	20240405	140100	177069665	2920	2920	2920	2920	835
374	20240405	140000	174631465	2915	2915	2915	2915	2523
375	20240405	135900	167276920	2910	2910	2910	2910	0
376	20240405	135800	167276920	2910	2910	2910	2910	80
377	20240405	135700	167044120	2910	2910	2910	2910	0
378	20240405	135600	167044120	2910	2910	2910	2910	0
379	20240405	135500	167044120	2910	2910	2910	2910	0
380	20240405	135400	167044120	2910	2910	2910	2910	0
381	20240405	135300	167044120	2910	2910	2910	2910	0
382	20240405	135200	167044120	2910	2910	2910	2910	0
383	20240405	135100	167044120	2910	2910	2910	2910	0
384	20240405	135000	167044120	2910	2910	2910	2910	0
385	20240405	134900	167044120	2910	2910	2910	2910	0
386	20240405	134800	167044120	2910	2910	2910	2910	0
387	20240405	134700	167044120	2910	2910	2910	2910	0
388	20240405	134600	167044120	2910	2910	2910	2910	0
389	20240405	134500	167044120	2910	2910	2910	2910	0
390	20240405	134400	167044120	2910	2910	2910	2910	0
391	20240405	134300	167044120	2910	2910	2910	2910	639
392	20240405	134200	165184630	2910	2910	2910	2910	0
393	20240405	134100	165184630	2910	2910	2910	2910	0
394	20240405	134000	165184630	2910	2910	2910	2910	350
395	20240405	133900	164166130	2910	2910	2910	2910	13
396	20240405	133800	164128300	2905	2905	2905	2905	0
397	20240405	133700	164128300	2905	2905	2905	2905	0
398	20240405	133600	164128300	2905	2905	2905	2905	0
399	20240405	133500	164128300	2905	2905	2905	2905	160
400	20240405	133400	163663500	2905	2905	2905	2905	3
401	20240405	133300	163654785	2910	2910	2910	2910	0
402	20240405	133200	163654785	2910	2910	2910	2910	121
403	20240405	133100	163302675	2910	2910	2910	2910	0
404	20240405	133000	163302675	2910	2910	2910	2910	1
405	20240405	132900	163299765	2905	2905	2905	2905	0
406	20240405	132800	163299765	2905	2905	2905	2905	0
407	20240405	132700	163299765	2905	2905	2905	2905	82
408	20240405	132600	163061555	2910	2910	2910	2910	0
409	20240405	132500	163061555	2910	2910	2910	2910	141
410	20240405	132400	162651245	2905	2905	2905	2905	0
411	20240405	132300	162651245	2905	2905	2905	2905	0
412	20240405	132200	162651245	2905	2905	2905	2905	0
413	20240405	132100	162651245	2905	2905	2905	2905	0
414	20240405	132000	162651245	2905	2905	2905	2905	0
415	20240405	131900	162651245	2905	2910	2910	2905	214
416	20240405	131800	162028900	2910	2910	2910	2910	0
417	20240405	131700	162028900	2910	2910	2910	2910	10
418	20240405	131600	161999800	2910	2910	2910	2910	10
419	20240405	131500	161970700	2905	2910	2910	2905	62
420	20240405	131400	161790470	2910	2910	2910	2910	0
421	20240405	131300	161790470	2910	2910	2910	2910	500
422	20240405	131200	160335470	2910	2910	2910	2910	25
423	20240405	131100	160262720	2910	2910	2910	2910	10
424	20240405	131000	160233620	2910	2905	2910	2905	151
425	20240405	130900	159794660	2910	2910	2910	2910	300
426	20240405	130800	158921660	2905	2905	2905	2905	0
427	20240405	130700	158921660	2905	2905	2905	2905	0
428	20240405	130600	158921660	2905	2905	2905	2905	0
429	20240405	130500	158921660	2905	2905	2905	2905	0
430	20240405	130400	158921660	2905	2905	2905	2905	10
431	20240405	130300	158892610	2910	2910	2910	2910	0
432	20240405	130200	158892610	2910	2910	2910	2910	0
433	20240405	130100	158892610	2910	2910	2910	2910	0
434	20240405	130000	158892610	2910	2910	2910	2910	0
435	20240405	125900	158892610	2910	2910	2910	2910	0
436	20240405	125800	158892610	2910	2910	2910	2910	0
437	20240405	125700	158892610	2910	2910	2910	2910	0
438	20240405	125600	158892610	2910	2910	2910	2910	0
439	20240405	125500	158892610	2910	2910	2910	2910	0
440	20240405	125400	158892610	2910	2910	2910	2910	301
441	20240405	125300	158016700	2915	2915	2915	2915	0
442	20240405	125200	158016700	2915	2915	2915	2915	0
443	20240405	125100	158016700	2915	2915	2915	2915	0
444	20240405	125000	158016700	2915	2915	2915	2915	58
445	20240405	124900	157847630	2915	2915	2915	2915	383
446	20240405	124800	156731185	2915	2915	2915	2915	50
447	20240405	124700	156585435	2910	2910	2910	2910	2433
448	20240405	124600	149505405	2910	2910	2910	2910	0
449	20240405	124500	149505405	2910	2910	2910	2910	0
450	20240405	124400	149505405	2910	2910	2910	2910	35
451	20240405	124300	149403555	2910	2910	2910	2910	346
452	20240405	124200	148396695	2910	2910	2910	2910	0
453	20240405	124100	148396695	2910	2910	2910	2910	0
454	20240405	124000	148396695	2910	2910	2910	2910	0
455	20240405	123900	148396695	2910	2910	2910	2910	10
456	20240405	123800	148367595	2910	2910	2910	2910	0
457	20240405	123700	148367595	2910	2910	2910	2910	0
458	20240405	123600	148367595	2910	2910	2910	2910	0
459	20240405	123500	148367595	2910	2910	2910	2910	0
460	20240405	123400	148367595	2910	2910	2910	2910	500
461	20240405	123300	146912595	2910	2910	2910	2910	0
462	20240405	123200	146912595	2910	2910	2910	2910	49
463	20240405	123100	146770005	2910	2910	2910	2910	0
464	20240405	123000	146770005	2910	2910	2910	2910	0
465	20240405	122900	146770005	2910	2910	2910	2910	1444
466	20240405	122800	142567965	2910	2910	2910	2910	0
467	20240405	122700	142567965	2910	2910	2910	2910	0
468	20240405	122600	142567965	2910	2910	2910	2910	0
469	20240405	122500	142567965	2910	2910	2910	2910	0
470	20240405	122400	142567965	2910	2910	2910	2910	197
471	20240405	122300	141994695	2910	2910	2910	2910	0
472	20240405	122200	141994695	2910	2910	2910	2910	11
473	20240405	122100	141962685	2905	2905	2905	2905	0
474	20240405	122000	141962685	2905	2905	2905	2905	0
475	20240405	121900	141962685	2905	2905	2905	2905	0
476	20240405	121800	141962685	2905	2905	2905	2905	79
477	20240405	121700	141733190	2910	2910	2910	2910	300
478	20240405	121600	140860190	2910	2910	2910	2910	5
479	20240405	121500	140845640	2910	2910	2910	2910	0
480	20240405	121400	140845640	2910	2910	2910	2910	0
481	20240405	121300	140845640	2910	2910	2910	2910	387
482	20240405	121200	139719470	2910	2910	2910	2910	0
483	20240405	121100	139719470	2910	2910	2910	2910	60
484	20240405	121000	139544870	2910	2910	2910	2910	0
485	20240405	120900	139544870	2910	2910	2910	2910	0
486	20240405	120800	139544870	2910	2910	2910	2910	0
487	20240405	120700	139544870	2910	2910	2910	2910	5
488	20240405	120600	139530320	2905	2905	2905	2905	150
489	20240405	120500	139094570	2910	2910	2910	2910	0
490	20240405	120400	139094570	2910	2910	2910	2910	0
491	20240405	120300	139094570	2910	2910	2910	2910	0
492	20240405	120200	139094570	2910	2905	2910	2905	2501
493	20240405	120100	131828685	2905	2905	2905	2905	2522
494	20240405	120000	124502275	2910	2910	2910	2910	304
495	20240405	115900	123617635	2910	2910	2910	2910	5
496	20240405	115800	123603085	2910	2910	2910	2910	0
497	20240405	115700	123603085	2910	2910	2910	2910	0
498	20240405	115600	123603085	2910	2910	2910	2910	0
499	20240405	115500	123603085	2910	2910	2910	2910	0
500	20240405	115400	123603085	2910	2910	2910	2910	0
501	20240405	115300	123603085	2910	2910	2910	2910	12
502	20240405	115200	123568165	2905	2905	2905	2905	0
503	20240405	115100	123568165	2905	2905	2905	2905	0
504	20240405	115000	123568165	2905	2905	2905	2905	300
505	20240405	114900	122696665	2915	2915	2915	2915	1
506	20240405	114800	122693750	2905	2905	2905	2905	0
507	20240405	114700	122693750	2905	2905	2905	2905	0
508	20240405	114600	122693750	2905	2910	2910	2905	400
509	20240405	114500	121531715	2915	2915	2915	2915	100
510	20240405	114400	121240215	2915	2915	2915	2915	50
511	20240405	114300	121094465	2915	2915	2915	2915	150
512	20240405	114200	120657215	2915	2915	2915	2915	0
513	20240405	114100	120657215	2915	2910	2915	2910	127
514	20240405	114000	120287595	2910	2910	2910	2910	0
515	20240405	113900	120287595	2910	2910	2910	2910	1
516	20240405	113800	120284685	2910	2910	2910	2910	54
517	20240405	113700	120127545	2905	2905	2905	2905	34
518	20240405	113600	120028775	2905	2905	2905	2905	79
519	20240405	113500	119799280	2905	2905	2905	2905	85
520	20240405	113400	119552355	2905	2905	2905	2905	0
521	20240405	113300	119552355	2905	2905	2905	2905	0
522	20240405	113200	119552355	2905	2905	2905	2905	1500
523	20240405	113100	115194855	2910	2910	2910	2910	60
524	20240405	113000	115020255	2910	2910	2910	2910	0
525	20240405	112900	115020255	2910	2910	2910	2910	0
526	20240405	112800	115020255	2910	2910	2910	2910	5
527	20240405	112700	115005705	2905	2905	2905	2905	0
528	20240405	112600	115005705	2905	2905	2905	2905	0
529	20240405	112500	115005705	2905	2905	2905	2905	0
530	20240405	112400	115005705	2905	2905	2905	2905	620
531	20240405	112300	113204605	2905	2905	2905	2905	0
532	20240405	112200	113204605	2905	2905	2905	2905	0
533	20240405	112100	113204605	2905	2905	2905	2905	0
534	20240405	112000	113204605	2905	2905	2905	2905	0
535	20240405	111900	113204605	2905	2905	2905	2905	143
536	20240405	111800	112789190	2910	2910	2910	2910	0
537	20240405	111700	112789190	2910	2910	2910	2910	0
538	20240405	111600	112789190	2910	2910	2910	2910	257
539	20240405	111500	112041320	2910	2905	2910	2905	233
540	20240405	111400	111363455	2910	2910	2910	2910	0
541	20240405	111300	111363455	2910	2910	2910	2910	0
542	20240405	111200	111363455	2910	2910	2910	2910	200
543	20240405	111100	110781455	2910	2915	2915	2910	95
544	20240405	111000	110504555	2910	2910	2910	2910	113
545	20240405	110900	110175725	2910	2910	2910	2910	0
546	20240405	110800	110175725	2910	2910	2910	2910	0
547	20240405	110700	110175725	2910	2910	2910	2910	5
548	20240405	110600	110161175	2910	2910	2910	2910	0
549	20240405	110500	110161175	2910	2910	2910	2910	1025
550	20240405	110400	107178425	2910	2910	2910	2910	0
551	20240405	110300	107178425	2910	2910	2910	2910	0
552	20240405	110200	107178425	2910	2910	2910	2910	0
553	20240405	110100	107178425	2910	2910	2910	2910	10
554	20240405	110000	107149325	2915	2915	2915	2915	0
555	20240405	105900	107149325	2915	2915	2915	2915	0
556	20240405	105800	107149325	2915	2915	2915	2915	0
557	20240405	105700	107149325	2915	2915	2915	2915	0
558	20240405	105600	107149325	2915	2915	2915	2915	0
559	20240405	105500	107149325	2915	2915	2915	2915	10
560	20240405	105400	107120175	2910	2910	2910	2910	0
561	20240405	105300	107120175	2910	2910	2910	2910	0
562	20240405	105200	107120175	2910	2910	2910	2910	1000
563	20240405	105100	104210175	2905	2905	2905	2905	0
564	20240405	105000	104210175	2905	2905	2905	2905	110
565	20240405	104900	103890625	2910	2910	2910	2910	34
566	20240405	104800	103791685	2910	2910	2910	2910	0
567	20240405	104700	103791685	2910	2915	2915	2910	3211
568	20240405	104600	94442675	2910	2910	2910	2910	0
569	20240405	104500	94442675	2910	2910	2910	2910	0
570	20240405	104400	94442675	2910	2910	2910	2910	47
571	20240405	104300	94305905	2910	2910	2910	2910	0
572	20240405	104200	94305905	2910	2910	2910	2910	300
573	20240405	104100	93432905	2910	2910	2910	2910	0
574	20240405	104000	93432905	2910	2910	2910	2910	340
575	20240405	103900	92443505	2920	2920	2920	2920	0
576	20240405	103800	92443505	2920	2915	2920	2915	24
577	20240405	103700	92373445	2915	2915	2915	2915	1
578	20240405	103600	92370530	2915	2915	2915	2915	10
579	20240405	103500	92341380	2915	2915	2915	2915	0
580	20240405	103400	92341380	2915	2915	2915	2915	0
581	20240405	103300	92341380	2915	2915	2915	2915	1018
582	20240405	103200	89373910	2915	2915	2915	2915	0
583	20240405	103100	89373910	2915	2915	2915	2915	0
584	20240405	103000	89373910	2915	2915	2915	2915	0
585	20240405	102900	89373910	2915	2915	2915	2915	0
586	20240405	102800	89373910	2915	2915	2915	2915	5
587	20240405	102700	89359335	2915	2915	2915	2915	0
588	20240405	102600	89359335	2915	2910	2915	2910	86
589	20240405	102500	89109050	2910	2910	2910	2910	0
590	20240405	102400	89109050	2910	2910	2910	2910	35
591	20240405	102300	89007200	2920	2920	2920	2920	0
592	20240405	102200	89007200	2920	2920	2920	2920	0
593	20240405	102100	89007200	2920	2920	2920	2920	5
594	20240405	102000	88992600	2910	2910	2910	2910	0
595	20240405	101900	88992600	2910	2910	2910	2910	445
596	20240405	101800	87697650	2910	2910	2910	2910	0
597	20240405	101700	87697650	2910	2910	2910	2910	0
598	20240405	101600	87697650	2910	2915	2915	2910	457
599	20240405	101500	86365560	2920	2920	2920	2920	5
600	20240405	101400	86350960	2915	2915	2915	2915	0
601	20240405	101300	86350960	2915	2915	2915	2915	0
602	20240405	101200	86350960	2915	2915	2915	2915	0
603	20240405	101100	86350960	2915	2915	2915	2915	0
604	20240405	101000	86350960	2915	2915	2915	2915	0
605	20240405	100900	86350960	2915	2915	2915	2915	0
606	20240405	100800	86350960	2915	2915	2915	2915	500
607	20240405	100700	84893460	2915	2915	2915	2915	5
608	20240405	100600	84878885	2915	2915	2915	2915	0
609	20240405	100500	84878885	2915	2915	2915	2915	80
610	20240405	100400	84645685	2910	2910	2910	2910	0
611	20240405	100300	84645685	2910	2910	2910	2910	0
612	20240405	100200	84645685	2910	2910	2910	2910	0
613	20240405	100100	84645685	2910	2910	2910	2910	0
614	20240405	100000	84645685	2910	2910	2910	2910	0
615	20240405	095900	84645685	2910	2910	2910	2910	69
616	20240405	095800	84444895	2910	2910	2910	2910	9
617	20240405	095700	84418705	2910	2910	2910	2910	207
618	20240405	095600	83816335	2905	2905	2905	2905	0
619	20240405	095500	83816335	2905	2905	2905	2905	0
620	20240405	095400	83816335	2905	2905	2905	2905	148
621	20240405	095300	83386395	2905	2910	2910	2905	229
622	20240405	095200	82720935	2910	2910	2910	2910	632
623	20240405	095100	80881815	2915	2915	2915	2915	43
624	20240405	095000	80756470	2915	2915	2915	2915	1
625	20240405	094900	80753555	2915	2915	2915	2915	480
626	20240405	094800	79354355	2915	2915	2915	2915	991
627	20240405	094700	76465590	2915	2915	2915	2915	45
628	20240405	094600	76334415	2915	2915	2915	2915	68
629	20240405	094500	76136195	2915	2915	2915	2915	1001
630	20240405	094400	73218280	2910	2910	2910	2910	2403
631	20240405	094300	66225550	2910	2910	2910	2910	0
632	20240405	094200	66225550	2910	2910	2910	2910	1
633	20240405	094100	66222640	2915	2915	2915	2915	0
634	20240405	094000	66222640	2915	2915	2915	2915	90
635	20240405	093900	65960290	2905	2905	2905	2905	374
636	20240405	093800	64873820	2905	2910	2910	2905	1483
637	20240405	093700	60561760	2915	2915	2915	2915	3
638	20240405	093600	60553015	2920	2920	2920	2920	0
639	20240405	093500	60553015	2920	2920	2920	2920	0
640	20240405	093400	60553015	2920	2920	2920	2920	0
641	20240405	093300	60553015	2920	2920	2920	2920	0
642	20240405	093200	60553015	2920	2920	2920	2920	3
643	20240405	093100	60544255	2915	2915	2915	2915	0
644	20240405	093000	60544255	2915	2920	2920	2915	115
645	20240405	092900	60208460	2920	2920	2920	2920	0
646	20240405	092800	60208460	2920	2920	2920	2920	0
647	20240405	092700	60208460	2920	2910	2920	2910	115
648	20240405	092600	59873165	2905	2905	2905	2905	0
649	20240405	092500	59873165	2905	2905	2910	2905	803
650	20240405	092400	57540035	2905	2905	2905	2905	520
651	20240405	092300	56029435	2900	2900	2900	2900	0
652	20240405	092200	56029435	2900	2900	2900	2900	0
653	20240405	092100	56029435	2900	2900	2900	2900	135
654	20240405	092000	55637935	2900	2900	2900	2900	0
655	20240405	091900	55637935	2900	2900	2900	2900	0
656	20240405	091800	55637935	2900	2900	2900	2900	0
657	20240405	091700	55637935	2900	2905	2905	2900	118
658	20240405	091600	55295685	2900	2900	2900	2900	0
659	20240405	091500	55295685	2900	2900	2900	2900	314
660	20240405	091400	54385085	2900	2915	2915	2900	2097
661	20240405	091300	48299965	2915	2915	2915	2915	50
662	20240405	091200	48154215	2905	2905	2905	2905	0
663	20240405	091100	48154215	2905	2905	2905	2905	0
664	20240405	091000	48154215	2905	2920	2920	2900	804
665	20240405	090900	45815140	2935	2935	2935	2935	0
666	20240405	090800	45815140	2935	2935	2935	2935	0
667	20240405	090700	45815140	2935	2935	2935	2935	163
668	20240405	090600	45336735	2935	2935	2935	2935	1500
669	20240405	090500	40934235	2945	2945	2945	2945	0
670	20240405	090400	40934235	2945	2910	2945	2910	2133
671	20240405	090300	34665185	2880	2890	2890	2875	7244
672	20240405	090200	13799535	2890	2920	2920	2890	3265
673	20240405	090100	4298865	2925	2925	2925	2925	0
674	20240405	090000	4298865	2925	2945	2945	2925	1465