KissMeData/357120/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	205100	360016030	4985	4985	4985	4985	1082
3	20240412	205000	360016030	4985	4985	4985	4985	0
4	20240412	204900	360016030	4985	4985	4985	4985	0
5	20240412	204800	360016030	4985	4985	4985	4985	0
6	20240412	204700	360016030	4985	4985	4985	4985	0
7	20240412	204600	360016030	4985	4985	4985	4985	0
8	20240412	204500	360016030	4985	4985	4985	4985	0
9	20240412	204400	360016030	4985	4985	4985	4985	0
10	20240412	204300	360016030	4985	4985	4985	4985	0
11	20240412	204200	360016030	4985	4985	4985	4985	0
12	20240412	204100	360016030	4985	4985	4985	4985	0
13	20240412	204000	360016030	4985	4985	4985	4985	0
14	20240412	203900	360016030	4985	4985	4985	4985	0
15	20240412	203800	360016030	4985	4985	4985	4985	0
16	20240412	203700	360016030	4985	4985	4985	4985	0
17	20240412	203600	360016030	4985	4985	4985	4985	0
18	20240412	203500	360016030	4985	4985	4985	4985	0
19	20240412	203400	360016030	4985	4985	4985	4985	0
20	20240412	203300	360016030	4985	4985	4985	4985	0
21	20240412	203200	360016030	4985	4985	4985	4985	0
22	20240412	203100	360016030	4985	4985	4985	4985	0
23	20240412	203000	360016030	4985	4985	4985	4985	0
24	20240412	202900	360016030	4985	4985	4985	4985	0
25	20240412	202800	360016030	4985	4985	4985	4985	0
26	20240412	202700	360016030	4985	4985	4985	4985	0
27	20240412	202600	360016030	4985	4985	4985	4985	0
28	20240412	202500	360016030	4985	4985	4985	4985	0
29	20240412	202400	360016030	4985	4985	4985	4985	0
30	20240412	202300	360016030	4985	4985	4985	4985	0
31	20240412	202200	360016030	4985	4985	4985	4985	0
32	20240412	202100	360016030	4985	4985	4985	4985	1082
33	20240412	202000	360016030	4985	4985	4985	4985	0
34	20240412	201900	360016030	4985	4985	4985	4985	0
35	20240412	201800	360016030	4985	4985	4985	4985	0
36	20240412	201700	360016030	4985	4985	4985	4985	0
37	20240412	201600	360016030	4985	4985	4985	4985	0
38	20240412	201500	360016030	4985	4985	4985	4985	0
39	20240412	201400	360016030	4985	4985	4985	4985	0
40	20240412	201300	360016030	4985	4985	4985	4985	0
41	20240412	201200	360016030	4985	4985	4985	4985	0
42	20240412	201100	360016030	4985	4985	4985	4985	0
43	20240412	201000	360016030	4985	4985	4985	4985	0
44	20240412	200900	360016030	4985	4985	4985	4985	0
45	20240412	200800	360016030	4985	4985	4985	4985	0
46	20240412	200700	360016030	4985	4985	4985	4985	0
47	20240412	200600	360016030	4985	4985	4985	4985	0
48	20240412	200500	360016030	4985	4985	4985	4985	0
49	20240412	200400	360016030	4985	4985	4985	4985	0
50	20240412	200300	360016030	4985	4985	4985	4985	0
51	20240412	200200	360016030	4985	4985	4985	4985	0
52	20240412	200100	360016030	4985	4985	4985	4985	0
53	20240412	200000	360016030	4985	4985	4985	4985	0
54	20240412	195900	360016030	4985	4985	4985	4985	0
55	20240412	195800	360016030	4985	4985	4985	4985	0
56	20240412	195700	360016030	4985	4985	4985	4985	0
57	20240412	195600	360016030	4985	4985	4985	4985	0
58	20240412	195500	360016030	4985	4985	4985	4985	0
59	20240412	195400	360016030	4985	4985	4985	4985	0
60	20240412	195300	360016030	4985	4985	4985	4985	0
61	20240412	195200	360016030	4985	4985	4985	4985	0
62	20240412	195100	360016030	4985	4985	4985	4985	1082
63	20240412	195000	360016030	4985	4985	4985	4985	0
64	20240412	194900	360016030	4985	4985	4985	4985	0
65	20240412	194800	360016030	4985	4985	4985	4985	0
66	20240412	194700	360016030	4985	4985	4985	4985	0
67	20240412	194600	360016030	4985	4985	4985	4985	0
68	20240412	194500	360016030	4985	4985	4985	4985	0
69	20240412	194400	360016030	4985	4985	4985	4985	0
70	20240412	194300	360016030	4985	4985	4985	4985	0
71	20240412	194200	360016030	4985	4985	4985	4985	0
72	20240412	194100	360016030	4985	4985	4985	4985	0
73	20240412	194000	360016030	4985	4985	4985	4985	0
74	20240412	193900	360016030	4985	4985	4985	4985	0
75	20240412	193800	360016030	4985	4985	4985	4985	0
76	20240412	193700	360016030	4985	4985	4985	4985	0
77	20240412	193600	360016030	4985	4985	4985	4985	0
78	20240412	193500	360016030	4985	4985	4985	4985	0
79	20240412	193400	360016030	4985	4985	4985	4985	0
80	20240412	193300	360016030	4985	4985	4985	4985	0
81	20240412	193200	360016030	4985	4985	4985	4985	0
82	20240412	193100	360016030	4985	4985	4985	4985	0
83	20240412	193000	360016030	4985	4985	4985	4985	0
84	20240412	192900	360016030	4985	4985	4985	4985	0
85	20240412	192800	360016030	4985	4985	4985	4985	0
86	20240412	192700	360016030	4985	4985	4985	4985	0
87	20240412	192600	360016030	4985	4985	4985	4985	0
88	20240412	192500	360016030	4985	4985	4985	4985	0
89	20240412	192400	360016030	4985	4985	4985	4985	0
90	20240412	192300	360016030	4985	4985	4985	4985	0
91	20240412	192200	360016030	4985	4985	4985	4985	0
92	20240412	192100	360016030	4985	4985	4985	4985	1082
93	20240412	192000	360016030	4985	4985	4985	4985	0
94	20240412	191900	360016030	4985	4985	4985	4985	0
95	20240412	191800	360016030	4985	4985	4985	4985	0
96	20240412	191700	360016030	4985	4985	4985	4985	0
97	20240412	191600	360016030	4985	4985	4985	4985	0
98	20240412	191500	360016030	4985	4985	4985	4985	0
99	20240412	191400	360016030	4985	4985	4985	4985	0
100	20240412	191300	360016030	4985	4985	4985	4985	0
101	20240412	191200	360016030	4985	4985	4985	4985	0
102	20240412	191100	360016030	4985	4985	4985	4985	0
103	20240412	191000	360016030	4985	4985	4985	4985	0
104	20240412	190900	360016030	4985	4985	4985	4985	0
105	20240412	190800	360016030	4985	4985	4985	4985	0
106	20240412	190700	360016030	4985	4985	4985	4985	0
107	20240412	190600	360016030	4985	4985	4985	4985	0
108	20240412	190500	360016030	4985	4985	4985	4985	0
109	20240412	190400	360016030	4985	4985	4985	4985	0
110	20240412	190300	360016030	4985	4985	4985	4985	0
111	20240412	190200	360016030	4985	4985	4985	4985	0
112	20240412	190100	360016030	4985	4985	4985	4985	0
113	20240412	190000	360016030	4985	4985	4985	4985	0
114	20240412	185900	360016030	4985	4985	4985	4985	0
115	20240412	185800	360016030	4985	4985	4985	4985	0
116	20240412	185700	360016030	4985	4985	4985	4985	0
117	20240412	185600	360016030	4985	4985	4985	4985	0
118	20240412	185500	360016030	4985	4985	4985	4985	0
119	20240412	185400	360016030	4985	4985	4985	4985	0
120	20240412	185300	360016030	4985	4985	4985	4985	0
121	20240412	185200	360016030	4985	4985	4985	4985	0
122	20240412	185100	360016030	4985	4985	4985	4985	1082
123	20240412	185000	360016030	4985	4985	4985	4985	0
124	20240412	184900	360016030	4985	4985	4985	4985	0
125	20240412	184800	360016030	4985	4985	4985	4985	0
126	20240412	184700	360016030	4985	4985	4985	4985	0
127	20240412	184600	360016030	4985	4985	4985	4985	0
128	20240412	184500	360016030	4985	4985	4985	4985	0
129	20240412	184400	360016030	4985	4985	4985	4985	0
130	20240412	184300	360016030	4985	4985	4985	4985	0
131	20240412	184200	360016030	4985	4985	4985	4985	0
132	20240412	184100	360016030	4985	4985	4985	4985	0
133	20240412	184000	360016030	4985	4985	4985	4985	0
134	20240412	183900	360016030	4985	4985	4985	4985	0
135	20240412	183800	360016030	4985	4985	4985	4985	0
136	20240412	183700	360016030	4985	4985	4985	4985	0
137	20240412	183600	360016030	4985	4985	4985	4985	0
138	20240412	183500	360016030	4985	4985	4985	4985	0
139	20240412	183400	360016030	4985	4985	4985	4985	0
140	20240412	183300	360016030	4985	4985	4985	4985	0
141	20240412	183200	360016030	4985	4985	4985	4985	0
142	20240412	183100	360016030	4985	4985	4985	4985	0
143	20240412	183000	360016030	4985	4985	4985	4985	0
144	20240412	182900	360016030	4985	4985	4985	4985	0
145	20240412	182800	360016030	4985	4985	4985	4985	0
146	20240412	182700	360016030	4985	4985	4985	4985	0
147	20240412	182600	360016030	4985	4985	4985	4985	0
148	20240412	182500	360016030	4985	4985	4985	4985	0
149	20240412	182400	360016030	4985	4985	4985	4985	0
150	20240412	182300	360016030	4985	4985	4985	4985	0
151	20240412	182200	360016030	4985	4985	4985	4985	0
152	20240412	182100	360016030	4985	4985	4985	4985	1082
153	20240412	182000	360016030	4985	4985	4985	4985	0
154	20240412	181900	360016030	4985	4985	4985	4985	0
155	20240412	181800	360016030	4985	4985	4985	4985	0
156	20240412	181700	360016030	4985	4985	4985	4985	0
157	20240412	181600	360016030	4985	4985	4985	4985	0
158	20240412	181500	360016030	4985	4985	4985	4985	0
159	20240412	181400	360016030	4985	4985	4985	4985	0
160	20240412	181300	360016030	4985	4985	4985	4985	0
161	20240412	181200	360016030	4985	4985	4985	4985	0
162	20240412	181100	360016030	4985	4985	4985	4985	0
163	20240412	181000	360016030	4985	4985	4985	4985	0
164	20240412	180900	360016030	4985	4985	4985	4985	0
165	20240412	180800	360016030	4985	4985	4985	4985	0
166	20240412	180700	360016030	4985	4985	4985	4985	0
167	20240412	180600	360016030	4985	4985	4985	4985	0
168	20240412	180500	360016030	4985	4985	4985	4985	0
169	20240412	180400	360016030	4985	4985	4985	4985	0
170	20240412	180300	360016030	4985	4985	4985	4985	0
171	20240412	180200	360016030	4985	4985	4985	4985	0
172	20240412	180100	360016030	4985	4985	4985	4985	0
173	20240412	180000	360016030	4985	4985	4985	4985	0
174	20240412	175900	360016030	4985	4985	4985	4985	0
175	20240412	175800	360016030	4985	4985	4985	4985	0
176	20240412	175700	360016030	4985	4985	4985	4985	0
177	20240412	175600	360016030	4985	4985	4985	4985	0
178	20240412	175500	360016030	4985	4985	4985	4985	0
179	20240412	175400	360016030	4985	4985	4985	4985	0
180	20240412	175300	360016030	4985	4985	4985	4985	0
181	20240412	175200	360016030	4985	4985	4985	4985	0
182	20240412	175100	360016030	4985	4985	4985	4985	1082
183	20240412	175000	360016030	4985	4985	4985	4985	0
184	20240412	174900	360016030	4985	4985	4985	4985	0
185	20240412	174800	360016030	4985	4985	4985	4985	0
186	20240412	174700	360016030	4985	4985	4985	4985	0
187	20240412	174600	360016030	4985	4985	4985	4985	0
188	20240412	174500	360016030	4985	4985	4985	4985	0
189	20240412	174400	360016030	4985	4985	4985	4985	0
190	20240412	174300	360016030	4985	4985	4985	4985	0
191	20240412	174200	360016030	4985	4985	4985	4985	0
192	20240412	174100	360016030	4985	4985	4985	4985	0
193	20240412	174000	360016030	4985	4985	4985	4985	0
194	20240412	173900	360016030	4985	4985	4985	4985	0
195	20240412	173800	360016030	4985	4985	4985	4985	0
196	20240412	173700	360016030	4985	4985	4985	4985	0
197	20240412	173600	360016030	4985	4985	4985	4985	0
198	20240412	173500	360016030	4985	4985	4985	4985	0
199	20240412	173400	360016030	4985	4985	4985	4985	0
200	20240412	173300	360016030	4985	4985	4985	4985	0
201	20240412	173200	360016030	4985	4985	4985	4985	0
202	20240412	173100	360016030	4985	4985	4985	4985	0
203	20240412	173000	360016030	4985	4985	4985	4985	0
204	20240412	172900	360016030	4985	4985	4985	4985	0
205	20240412	172800	360016030	4985	4985	4985	4985	0
206	20240412	172700	360016030	4985	4985	4985	4985	0
207	20240412	172600	360016030	4985	4985	4985	4985	0
208	20240412	172500	360016030	4985	4985	4985	4985	0
209	20240412	172400	360016030	4985	4985	4985	4985	0
210	20240412	172300	360016030	4985	4985	4985	4985	0
211	20240412	172200	360016030	4985	4985	4985	4985	0
212	20240412	172100	360016030	4985	4985	4985	4985	1082
213	20240412	172000	360016030	4985	4985	4985	4985	0
214	20240412	171900	360016030	4985	4985	4985	4985	0
215	20240412	171800	360016030	4985	4985	4985	4985	0
216	20240412	171700	360016030	4985	4985	4985	4985	0
217	20240412	171600	360016030	4985	4985	4985	4985	0
218	20240412	171500	360016030	4985	4985	4985	4985	0
219	20240412	171400	360016030	4985	4985	4985	4985	0
220	20240412	171300	360016030	4985	4985	4985	4985	0
221	20240412	171200	360016030	4985	4985	4985	4985	0
222	20240412	171100	360016030	4985	4985	4985	4985	0
223	20240412	171000	360016030	4985	4985	4985	4985	0
224	20240412	170900	360016030	4985	4985	4985	4985	0
225	20240412	170800	360016030	4985	4985	4985	4985	0
226	20240412	170700	360016030	4985	4985	4985	4985	0
227	20240412	170600	360016030	4985	4985	4985	4985	0
228	20240412	170500	360016030	4985	4985	4985	4985	0
229	20240412	170400	360016030	4985	4985	4985	4985	0
230	20240412	170300	360016030	4985	4985	4985	4985	0
231	20240412	170200	360016030	4985	4985	4985	4985	0
232	20240412	170100	360016030	4985	4985	4985	4985	0
233	20240412	170000	360016030	4985	4985	4985	4985	0
234	20240412	165900	360016030	4985	4985	4985	4985	0
235	20240412	165800	360016030	4985	4985	4985	4985	0
236	20240412	165700	360016030	4985	4985	4985	4985	0
237	20240412	165600	360016030	4985	4985	4985	4985	0
238	20240412	165500	360016030	4985	4985	4985	4985	0
239	20240412	165400	360016030	4985	4985	4985	4985	0
240	20240412	165300	360016030	4985	4985	4985	4985	0
241	20240412	165200	360016030	4985	4985	4985	4985	0
242	20240412	165100	360016030	4985	4985	4985	4985	1082
243	20240412	165000	360016030	4985	4985	4985	4985	0
244	20240412	164900	360016030	4985	4985	4985	4985	0
245	20240412	164800	360016030	4985	4985	4985	4985	0
246	20240412	164700	360016030	4985	4985	4985	4985	0
247	20240412	164600	360016030	4985	4985	4985	4985	0
248	20240412	164500	360016030	4985	4985	4985	4985	0
249	20240412	164400	360016030	4985	4985	4985	4985	0
250	20240412	164300	360016030	4985	4985	4985	4985	0
251	20240412	164200	360016030	4985	4985	4985	4985	0
252	20240412	164100	360016030	4985	4985	4985	4985	0
253	20240412	164000	360016030	4985	4985	4985	4985	0
254	20240412	163900	360016030	4985	4985	4985	4985	0
255	20240412	163800	360016030	4985	4985	4985	4985	0
256	20240412	163700	360016030	4985	4985	4985	4985	0
257	20240412	163600	360016030	4985	4985	4985	4985	0
258	20240412	163500	360016030	4985	4985	4985	4985	0
259	20240412	163400	360016030	4985	4985	4985	4985	0
260	20240412	163300	360016030	4985	4985	4985	4985	0
261	20240412	163200	360016030	4985	4985	4985	4985	0
262	20240412	163100	360016030	4985	4985	4985	4985	0
263	20240412	163000	360016030	4985	4985	4985	4985	0
264	20240412	162900	360016030	4985	4985	4985	4985	0
265	20240412	162800	360016030	4985	4985	4985	4985	0
266	20240412	162700	360016030	4985	4985	4985	4985	0
267	20240412	162600	360016030	4985	4985	4985	4985	0
268	20240412	162500	360016030	4985	4985	4985	4985	0
269	20240412	162400	360016030	4985	4985	4985	4985	0
270	20240412	162300	360016030	4985	4985	4985	4985	0
271	20240412	162200	360016030	4985	4985	4985	4985	0
272	20240412	162100	360016030	4985	4985	4985	4985	1082
273	20240412	162000	360016030	4985	4985	4985	4985	0
274	20240412	161900	360016030	4985	4985	4985	4985	0
275	20240412	161800	360016030	4985	4985	4985	4985	0
276	20240412	161700	360016030	4985	4985	4985	4985	0
277	20240412	161600	360016030	4985	4985	4985	4985	0
278	20240412	161500	360016030	4985	4985	4985	4985	0
279	20240412	161400	360016030	4985	4985	4985	4985	0
280	20240412	161300	360016030	4985	4985	4985	4985	0
281	20240412	161200	360016030	4985	4985	4985	4985	0
282	20240412	161100	360016030	4985	4985	4985	4985	0
283	20240412	161000	360016030	4985	4985	4985	4985	0
284	20240412	160900	360016030	4985	4985	4985	4985	0
285	20240412	160800	360016030	4985	4985	4985	4985	0
286	20240412	160700	360016030	4985	4985	4985	4985	0
287	20240412	160600	360016030	4985	4985	4985	4985	0
288	20240412	160500	360016030	4985	4985	4985	4985	0
289	20240412	160400	360016030	4985	4985	4985	4985	0
290	20240412	160300	360016030	4985	4985	4985	4985	0
291	20240412	160200	360016030	4985	4985	4985	4985	0
292	20240412	160100	360016030	4985	4985	4985	4985	0
293	20240412	160000	360016030	4985	4985	4985	4985	0
294	20240412	155900	360016030	4985	4985	4985	4985	0
295	20240412	155800	360016030	4985	4985	4985	4985	0
296	20240412	155700	360016030	4985	4985	4985	4985	0
297	20240412	155600	360016030	4985	4985	4985	4985	0
298	20240412	155500	360016030	4985	4985	4985	4985	0
299	20240412	155400	360016030	4985	4985	4985	4985	0
300	20240412	155300	360016030	4985	4985	4985	4985	0
301	20240412	155200	360016030	4985	4985	4985	4985	0
302	20240412	155100	360016030	4985	4985	4985	4985	1082
303	20240412	155000	360016030	4985	4985	4985	4985	0
304	20240412	154900	360016030	4985	4985	4985	4985	0
305	20240412	154800	360016030	4985	4985	4985	4985	0
306	20240412	154700	360016030	4985	4985	4985	4985	0
307	20240412	154600	360016030	4985	4985	4985	4985	0
308	20240412	154500	360016030	4985	4985	4985	4985	0
309	20240412	154400	360016030	4985	4985	4985	4985	0
310	20240412	154300	360016030	4985	4985	4985	4985	0
311	20240412	154200	360016030	4985	4985	4985	4985	0
312	20240412	154100	360016030	4985	4985	4985	4985	0
313	20240412	154000	360016030	4985	4985	4985	4985	0
314	20240412	153900	360016030	4985	4985	4985	4985	0
315	20240412	153800	360016030	4985	4985	4985	4985	0
316	20240412	153700	360016030	4985	4985	4985	4985	0
317	20240412	153600	360016030	4985	4985	4985	4985	0
318	20240412	153500	360016030	4985	4985	4985	4985	0
319	20240412	153400	360016030	4985	4985	4985	4985	0
320	20240412	153300	360016030	4985	4985	4985	4985	0
321	20240412	153200	360016030	4985	4985	4985	4985	0
322	20240412	153100	360016030	4985	4985	4985	4985	0
323	20240412	153000	360016030	4985	4985	4985	4985	1082
324	20240412	152900	354622260	4975	4975	4975	4975	0
325	20240412	152800	354622260	4975	4975	4975	4975	0
326	20240412	152700	354622260	4975	4975	4975	4975	0
327	20240412	152600	354622260	4975	4975	4975	4975	0
328	20240412	152500	354622260	4975	4975	4975	4975	0
329	20240412	152400	354622260	4975	4975	4975	4975	0
330	20240412	152300	354622260	4975	4975	4975	4975	0
331	20240412	152200	354622260	4975	4975	4975	4975	0
332	20240412	152100	354622260	4975	4975	4975	4975	0
333	20240412	152000	354622260	4975	4975	4975	4975	0
334	20240412	151900	354622260	4975	4975	4975	4975	159
335	20240412	151800	353831235	4980	4980	4980	4980	0
336	20240412	151700	353831235	4980	4975	4980	4975	33
337	20240412	151600	353667045	4980	4980	4980	4980	50
338	20240412	151500	353418045	4980	4980	4980	4980	9
339	20240412	151400	353373225	4980	4980	4980	4980	50
340	20240412	151300	353124225	4980	4980	4980	4980	51
341	20240412	151200	352870245	4980	4980	4980	4980	50
342	20240412	151100	352621245	4980	4980	4980	4980	50
343	20240412	151000	352372245	4980	4980	4980	4980	51
344	20240412	150900	352118265	4980	4980	4980	4980	0
345	20240412	150800	352118265	4980	4980	4980	4980	50
346	20240412	150700	351869265	4980	4980	4980	4980	50
347	20240412	150600	351620265	4980	4980	4980	4980	50
348	20240412	150500	351371265	4980	4980	4980	4980	50
349	20240412	150400	351122265	4980	4980	4980	4980	50
350	20240412	150300	350873265	4980	4980	4980	4980	50
351	20240412	150200	350624265	4980	4980	4980	4980	0
352	20240412	150100	350624265	4980	4975	4980	4975	330
353	20240412	150000	348982265	4980	4980	4980	4980	50
354	20240412	145900	348733265	4980	4975	4980	4975	200
355	20240412	145800	347738015	4980	4980	4980	4980	65
356	20240412	145700	347414315	4975	4980	4980	4975	150
357	20240412	145600	346667815	4980	4980	4980	4980	0
358	20240412	145500	346667815	4980	4980	4980	4980	50
359	20240412	145400	346418815	4980	4980	4980	4980	53
360	20240412	145300	346154875	4980	4980	4980	4980	50
361	20240412	145200	345905875	4975	4980	4980	4975	60
362	20240412	145100	345607125	4975	4980	4980	4975	150
363	20240412	145000	344860625	4980	4980	4980	4980	50
364	20240412	144900	344611625	4980	4980	4980	4980	0
365	20240412	144800	344611625	4980	4975	4980	4975	150
366	20240412	144700	343865125	4980	4980	4980	4980	50
367	20240412	144600	343616125	4980	4975	4980	4975	60
368	20240412	144500	343317375	4975	4980	4980	4965	197
369	20240412	144400	342337820	4975	4980	4980	4975	200
370	20240412	144300	341342570	4980	4980	4980	4980	50
371	20240412	144200	341093570	4980	4980	4980	4980	0
372	20240412	144100	341093570	4980	4980	4980	4980	50
373	20240412	144000	340844570	4975	4975	4980	4975	177
374	20240412	143900	339963745	4980	4980	4980	4980	65
375	20240412	143800	339640045	4975	4975	4975	4975	50
376	20240412	143700	339391295	4975	4975	4975	4975	150
377	20240412	143600	338645045	4975	4975	4975	4975	50
378	20240412	143500	338396295	4970	4970	4970	4970	0
379	20240412	143400	338396295	4970	4970	4970	4970	135
380	20240412	143300	337725345	4970	4970	4970	4970	138
381	20240412	143200	337039485	4970	4970	4970	4970	100
382	20240412	143100	336542485	4970	4970	4970	4970	50
383	20240412	143000	336293985	4965	4965	4965	4965	354
384	20240412	142900	334536375	4975	4980	4980	4960	6112
385	20240412	142800	304179210	4985	4980	4985	4980	650
386	20240412	142700	300939460	4985	4985	4985	4985	50
387	20240412	142600	300690210	4985	4985	4985	4985	50
388	20240412	142500	300440960	4985	4985	4985	4985	58
389	20240412	142400	300151830	4985	4985	4985	4985	50
390	20240412	142300	299902580	4985	4985	4985	4985	0
391	20240412	142200	299902580	4985	4985	4985	4985	50
392	20240412	142100	299653330	4985	4985	4985	4985	50
393	20240412	142000	299404080	4985	4985	4985	4985	50
394	20240412	141900	299154830	4985	4985	4985	4985	50
395	20240412	141800	298905580	4985	4985	4985	4985	52
396	20240412	141700	298646360	4985	4985	4985	4985	61
397	20240412	141600	298342275	4985	4985	4985	4985	0
398	20240412	141500	298342275	4985	4985	4985	4985	100
399	20240412	141400	297843775	4985	4985	4985	4985	50
400	20240412	141300	297594525	4985	4985	4985	4985	50
401	20240412	141200	297345275	4985	4985	4985	4985	50
402	20240412	141100	297096025	4985	4985	4985	4985	2500
403	20240412	141000	284633525	4980	4980	4980	4980	57
404	20240412	140900	284349665	4980	4980	4980	4980	0
405	20240412	140800	284349665	4980	4980	4990	4980	5050
406	20240412	140700	259188530	4980	4980	4980	4980	51
407	20240412	140600	258934550	4980	4980	4980	4980	50
408	20240412	140500	258685550	4975	4980	4980	4975	70
409	20240412	140400	258337050	4975	4980	4980	4975	190
410	20240412	140300	257391300	4975	4975	4975	4975	90
411	20240412	140200	256943550	4975	4975	4975	4975	16
412	20240412	140100	256863950	4975	4975	4975	4975	60
413	20240412	140000	256565450	4975	4975	4975	4975	50
414	20240412	135900	256316700	4975	4975	4975	4975	0
415	20240412	135800	256316700	4975	4975	4975	4975	127
416	20240412	135700	255684875	4975	4980	4980	4970	313
417	20240412	135600	254127615	4975	4975	4975	4960	3058
418	20240412	135500	238936970	4980	4980	4980	4980	50
419	20240412	135400	238687970	4980	4980	4980	4980	50
420	20240412	135300	238438970	4980	4980	4980	4980	84
421	20240412	135200	238020650	4980	4980	4980	4980	50
422	20240412	135100	237771650	4980	4980	4980	4980	185
423	20240412	135000	236850350	4980	4980	4980	4980	0
424	20240412	134900	236850350	4980	4980	4980	4980	50
425	20240412	134800	236601350	4975	4975	4975	4975	23
426	20240412	134700	236486925	4975	4975	4975	4975	57
427	20240412	134600	236203350	4975	4980	4980	4975	570
428	20240412	134500	233367350	4980	4980	4980	4980	53
429	20240412	134400	233103410	4980	4980	4980	4980	50
430	20240412	134300	232854410	4980	4980	4980	4980	0
431	20240412	134200	232854410	4980	4975	4980	4975	1668
432	20240412	134100	224555860	4975	4980	4980	4975	2050
433	20240412	134000	214356860	4980	4980	4980	4980	50
434	20240412	133900	214107860	4980	4980	4980	4980	50
435	20240412	133800	213858860	4980	4980	4980	4980	50
436	20240412	133700	213609860	4980	4980	4980	4980	50
437	20240412	133600	213360860	4980	4980	4980	4980	0
438	20240412	133500	213360860	4980	4980	4980	4980	53
439	20240412	133400	213096920	4980	4980	4980	4980	50
440	20240412	133300	212847920	4980	4980	4980	4980	53
441	20240412	133200	212583980	4980	4980	4980	4980	50
442	20240412	133100	212334980	4980	4980	4980	4980	50
443	20240412	133000	212085980	4980	4980	4980	4980	0
444	20240412	132900	212085980	4980	4980	4980	4980	60
445	20240412	132800	211787180	4980	4980	4980	4980	60
446	20240412	132700	211488380	4980	4980	4980	4980	50
447	20240412	132600	211239380	4980	4980	4980	4980	50
448	20240412	132500	210990380	4980	4980	4980	4980	200
449	20240412	132400	209994380	4980	4980	4980	4980	50
450	20240412	132300	209745380	4980	4980	4980	4980	9
451	20240412	132200	209700560	4980	4980	4980	4980	50
452	20240412	132100	209451560	4980	4980	4980	4980	51
453	20240412	132000	209197580	4980	4980	4980	4980	50
454	20240412	131900	208948580	4980	4980	4980	4980	55
455	20240412	131800	208674680	4980	4980	4980	4980	50
456	20240412	131700	208425680	4980	4980	4980	4980	0
457	20240412	131600	208425680	4980	4980	4980	4980	50
458	20240412	131500	208176680	4980	4980	4980	4980	50
459	20240412	131400	207927680	4980	4980	4980	4980	50
460	20240412	131300	207678680	4980	4980	4980	4980	50
461	20240412	131200	207429680	4980	4980	4980	4980	50
462	20240412	131100	207180680	4980	4980	4980	4980	52
463	20240412	131000	206921720	4975	4975	4980	4975	154
464	20240412	130900	206155335	4975	4975	4975	4970	690
465	20240412	130800	202723335	4975	4975	4975	4975	51
466	20240412	130700	202469610	4975	4975	4975	4975	50
467	20240412	130600	202220860	4975	4975	4975	4975	51
468	20240412	130500	201967135	4975	4975	4975	4975	50
469	20240412	130400	201718385	4975	4975	4975	4975	51
470	20240412	130300	201464660	4975	4975	4975	4975	0
471	20240412	130200	201464660	4975	4975	4975	4975	50
472	20240412	130100	201215910	4975	4975	4975	4975	50
473	20240412	130000	200967160	4975	4975	4975	4975	50
474	20240412	125900	200718410	4975	4975	4975	4975	50
475	20240412	125800	200469660	4975	4975	4975	4975	50
476	20240412	125700	200220910	4970	4970	4970	4970	150
477	20240412	125600	199475410	4975	4975	4975	4975	50
478	20240412	125500	199226660	4975	4970	4975	4970	200
479	20240412	125400	198232410	4975	4970	4975	4970	494
480	20240412	125300	195776980	4975	4975	4975	4975	50
481	20240412	125200	195528230	4975	4970	4975	4970	250
482	20240412	125100	194285480	4970	4975	4975	4970	565
483	20240412	125000	191477105	4970	4970	4970	4970	355
484	20240412	124900	189712755	4970	4970	4975	4970	530
485	20240412	124800	187078405	4970	4975	4975	4970	1804
486	20240412	124700	178108880	4980	4980	4980	4980	50
487	20240412	124600	177859880	4980	4980	4980	4980	50
488	20240412	124500	177610880	4975	4980	4980	4975	350
489	20240412	124400	175869380	4980	4980	4980	4980	0
490	20240412	124300	175869380	4980	4980	4980	4980	60
491	20240412	124200	175570580	4980	4975	4980	4975	450
492	20240412	124100	173331580	4975	4980	4980	4975	62
493	20240412	124000	173022830	4980	4980	4980	4980	225
494	20240412	123900	171902330	4980	4980	4980	4980	50
495	20240412	123800	171653330	4980	4980	4980	4980	50
496	20240412	123700	171404330	4980	4980	4980	4980	1
497	20240412	123600	171399350	4980	4980	4980	4980	55
498	20240412	123500	171125450	4980	4980	4980	4980	50
499	20240412	123400	170876450	4980	4980	4980	4980	50
500	20240412	123300	170627450	4980	4980	4980	4980	55
501	20240412	123200	170353550	4980	4980	4980	4980	50
502	20240412	123100	170104550	4980	4980	4980	4980	50
503	20240412	123000	169855550	4980	4980	4980	4980	885
504	20240412	122900	165448250	4980	4980	4980	4980	50
505	20240412	122800	165199250	4980	4980	4980	4980	70
506	20240412	122700	164850650	4980	4980	4980	4980	50
507	20240412	122600	164601650	4980	4980	4980	4980	436
508	20240412	122500	162430370	4980	4980	4980	4980	50
509	20240412	122400	162181370	4980	4980	4980	4980	0
510	20240412	122300	162181370	4980	4980	4980	4980	50
511	20240412	122200	161932370	4980	4980	4980	4980	50
512	20240412	122100	161683370	4980	4980	4980	4980	50
513	20240412	122000	161434370	4980	4980	4980	4980	82
514	20240412	121900	161026010	4980	4980	4980	4980	50
515	20240412	121800	160777010	4975	4980	4980	4975	51
516	20240412	121700	160523035	4980	4980	4980	4980	0
517	20240412	121600	160523035	4980	4980	4980	4980	50
518	20240412	121500	160274035	4975	4975	4975	4975	17
519	20240412	121400	160189460	4975	4975	4975	4975	50
520	20240412	121300	159940710	4975	4975	4975	4975	150
521	20240412	121200	159194460	4975	4975	4975	4975	50
522	20240412	121100	158945710	4975	4975	4975	4975	0
523	20240412	121000	158945710	4975	4975	4975	4975	50
524	20240412	120900	158696960	4975	4975	4975	4975	50
525	20240412	120800	158448210	4975	4975	4975	4975	50
526	20240412	120700	158199460	4975	4975	4975	4975	50
527	20240412	120600	157950710	4975	4975	4975	4975	50
528	20240412	120500	157701960	4975	4975	4975	4975	50
529	20240412	120400	157453210	4975	4975	4975	4975	2
530	20240412	120300	157443260	4975	4975	4975	4975	50
531	20240412	120200	157194510	4975	4975	4975	4975	50
532	20240412	120100	156945760	4975	4975	4975	4975	151
533	20240412	120000	156194535	4975	4975	4975	4975	50
534	20240412	115900	155945785	4975	4975	4975	4975	50
535	20240412	115800	155697035	4975	4975	4975	4975	50
536	20240412	115700	155448285	4975	4975	4975	4975	0
537	20240412	115600	155448285	4975	4975	4975	4975	50
538	20240412	115500	155199535	4975	4975	4975	4975	50
539	20240412	115400	154950785	4975	4975	4975	4975	50
540	20240412	115300	154702035	4975	4975	4975	4975	130
541	20240412	115200	154055285	4975	4975	4975	4975	50
542	20240412	115100	153806535	4975	4975	4975	4975	0
543	20240412	115000	153806535	4975	4975	4975	4975	50
544	20240412	114900	153557785	4975	4975	4975	4975	226
545	20240412	114800	152433435	4975	4975	4975	4975	50
546	20240412	114700	152184685	4975	4975	4975	4975	70
547	20240412	114600	151836435	4975	4975	4975	4975	52
548	20240412	114500	151577735	4975	4975	4975	4975	50
549	20240412	114400	151328985	4970	4970	4970	4970	450
550	20240412	114300	149092485	4975	4975	4975	4975	251
551	20240412	114200	147843760	4975	4975	4975	4975	51
552	20240412	114100	147590035	4970	4970	4970	4965	2940
553	20240412	114000	132984665	4975	4975	4975	4975	50
554	20240412	113900	132735915	4975	4975	4975	4975	50
555	20240412	113800	132487165	4975	4975	4975	4975	0
556	20240412	113700	132487165	4975	4975	4975	4975	50
557	20240412	113600	132238415	4975	4975	4975	4975	74
558	20240412	113500	131870265	4975	4975	4975	4975	60
559	20240412	113400	131571765	4975	4975	4975	4975	66
560	20240412	113300	131243415	4975	4975	4975	4975	181
561	20240412	113200	130342940	4975	4975	4975	4975	128
562	20240412	113100	129706140	4975	4975	4975	4975	1
563	20240412	113000	129701165	4975	4975	4975	4975	50
564	20240412	112900	129452415	4975	4975	4975	4975	57
565	20240412	112800	129168840	4975	4975	4975	4975	60
566	20240412	112700	128870340	4975	4975	4975	4975	55
567	20240412	112600	128596715	4975	4975	4975	4975	50
568	20240412	112500	128347965	4975	4975	4975	4975	1
569	20240412	112400	128342990	4975	4975	4975	4975	50
570	20240412	112300	128094240	4975	4975	4975	4975	50
571	20240412	112200	127845490	4975	4975	4975	4975	50
572	20240412	112100	127596740	4970	4975	4975	4970	1051
573	20240412	112000	122372965	4975	4970	4975	4970	72
574	20240412	111900	122014875	4970	4970	4970	4970	436
575	20240412	111800	119847955	4970	4970	4970	4970	3
576	20240412	111700	119833045	4970	4965	4970	4965	86
577	20240412	111600	119405770	4970	4970	4970	4970	200
578	20240412	111500	118411770	4970	4970	4970	4970	55
579	20240412	111400	118138420	4970	4970	4970	4970	50
580	20240412	111300	117889920	4970	4970	4970	4970	51
581	20240412	111200	117636450	4970	4970	4970	4970	50
582	20240412	111100	117387950	4970	4970	4970	4970	20
583	20240412	111000	117288550	4970	4970	4970	4970	50
584	20240412	110900	117040050	4970	4970	4970	4970	80
585	20240412	110800	116642450	4970	4970	4970	4970	61
586	20240412	110700	116339280	4970	4970	4970	4970	60
587	20240412	110600	116041080	4970	4970	4970	4970	50
588	20240412	110500	115792580	4970	4970	4970	4970	0
589	20240412	110400	115792580	4970	4970	4970	4970	58
590	20240412	110300	115504320	4970	4970	4970	4970	352
591	20240412	110200	113754880	4970	4970	4970	4970	50
592	20240412	110100	113506380	4970	4970	4970	4970	65
593	20240412	110000	113183330	4970	4970	4970	4970	50
594	20240412	105900	112934830	4970	4970	4970	4970	50
595	20240412	105800	112686330	4970	4970	4970	4970	11
596	20240412	105700	112631660	4970	4970	4970	4970	55
597	20240412	105600	112358310	4970	4970	4970	4970	50
598	20240412	105500	112109810	4970	4970	4970	4970	50
599	20240412	105400	111861310	4970	4970	4970	4970	50
600	20240412	105300	111612810	4970	4970	4970	4970	50
601	20240412	105200	111364310	4970	4970	4970	4970	0
602	20240412	105100	111364310	4970	4970	4970	4970	50
603	20240412	105000	111115810	4970	4970	4970	4970	56
604	20240412	104900	110837490	4970	4970	4970	4970	50
605	20240412	104800	110588990	4970	4970	4970	4970	50
606	20240412	104700	110340490	4970	4970	4970	4970	50
607	20240412	104600	110091990	4970	4970	4970	4970	50
608	20240412	104500	109843490	4970	4970	4970	4970	0
609	20240412	104400	109843490	4970	4970	4970	4970	50
610	20240412	104300	109594990	4965	4965	4965	4965	200
611	20240412	104200	108601990	4965	4965	4965	4965	50
612	20240412	104100	108353740	4965	4965	4965	4965	50
613	20240412	104000	108105490	4965	4965	4965	4965	50
614	20240412	103900	107857240	4965	4965	4965	4965	50
615	20240412	103800	107608990	4960	4960	4960	4960	305
616	20240412	103700	106096190	4960	4960	4960	4960	50
617	20240412	103600	105848190	4960	4960	4960	4960	994
618	20240412	103500	100917950	4960	4960	4960	4960	60
619	20240412	103400	100620350	4960	4960	4960	4960	50
620	20240412	103300	100372350	4960	4960	4960	4960	51
621	20240412	103200	100119390	4960	4960	4960	4960	25
622	20240412	103100	99995390	4960	4960	4960	4960	50
623	20240412	103000	99747390	4960	4960	4960	4960	50
624	20240412	102900	99499390	4960	4960	4960	4960	68
625	20240412	102800	99162110	4960	4960	4960	4960	60
626	20240412	102700	98864510	4960	4960	4960	4960	60
627	20240412	102600	98566910	4960	4960	4960	4960	66
628	20240412	102500	98239550	4960	4960	4960	4960	15
629	20240412	102400	98165150	4960	4960	4960	4960	50
630	20240412	102300	97917150	4960	4960	4960	4960	55
631	20240412	102200	97644350	4955	4960	4960	4955	70
632	20240412	102100	97297250	4960	4960	4960	4960	70
633	20240412	102000	96950050	4960	4960	4960	4960	60
634	20240412	101900	96652450	4960	4960	4960	4960	15
635	20240412	101800	96578050	4960	4960	4960	4960	50
636	20240412	101700	96330050	4960	4960	4960	4960	53
637	20240412	101600	96067170	4960	4960	4960	4960	50
638	20240412	101500	95819170	4955	4960	4960	4955	101
639	20240412	101400	95318215	4960	4960	4960	4960	155
640	20240412	101300	94549415	4960	4960	4960	4960	50
641	20240412	101200	94301415	4960	4960	4960	4960	201
642	20240412	101100	93304455	4960	4955	4960	4955	70
643	20240412	101000	92957355	4960	4960	4960	4960	50
644	20240412	100900	92709355	4960	4960	4960	4960	50
645	20240412	100800	92461355	4960	4960	4960	4960	50
646	20240412	100700	92213355	4960	4960	4960	4960	100
647	20240412	100600	91717355	4960	4960	4960	4960	50
648	20240412	100500	91469355	4960	4960	4960	4960	1
649	20240412	100400	91464395	4960	4960	4960	4960	50
650	20240412	100300	91216395	4960	4960	4960	4960	100
651	20240412	100200	90720395	4960	4960	4960	4960	50
652	20240412	100100	90472395	4960	4960	4960	4960	50
653	20240412	100000	90224395	4960	4960	4960	4960	60
654	20240412	095900	89926795	4960	4960	4960	4960	0
655	20240412	095800	89926795	4960	4960	4960	4960	50
656	20240412	095700	89678795	4960	4960	4960	4960	50
657	20240412	095600	89430795	4960	4960	4960	4960	50
658	20240412	095500	89182795	4960	4960	4960	4960	51
659	20240412	095400	88929835	4955	4955	4960	4955	951
660	20240412	095300	84217380	4960	4960	4960	4960	100
661	20240412	095200	83721380	4960	4960	4960	4960	1
662	20240412	095100	83716420	4960	4955	4960	4955	931
663	20240412	095000	79103065	4955	4955	4955	4955	50
664	20240412	094900	78855315	4955	4955	4955	4955	50
665	20240412	094800	78607565	4955	4955	4955	4955	50
666	20240412	094700	78359815	4950	4955	4955	4950	150
667	20240412	094600	77617065	4950	4955	4955	4950	1401
668	20240412	094500	70682110	4955	4955	4955	4955	52
669	20240412	094400	70424450	4955	4955	4955	4955	70
670	20240412	094300	70077600	4955	4950	4955	4950	2050
671	20240412	094200	59929850	4955	4955	4955	4955	151
672	20240412	094100	59181645	4955	4955	4955	4955	100
673	20240412	094000	58686145	4955	4955	4955	4955	55
674	20240412	093900	58413620	4955	4955	4955	4955	0
675	20240412	093800	58413620	4955	4955	4955	4955	951
676	20240412	093700	53701415	4960	4960	4960	4960	50
677	20240412	093600	53453415	4960	4960	4960	4960	68
678	20240412	093500	53116135	4960	4960	4960	4960	50
679	20240412	093400	52868135	4955	4955	4955	4955	438
680	20240412	093300	50697845	4955	4955	4955	4955	377
681	20240412	093200	48829810	4955	4955	4955	4955	0
682	20240412	093100	48829810	4955	4955	4955	4955	70
683	20240412	093000	48482960	4955	4955	4955	4955	52
684	20240412	092900	48225300	4950	4955	4955	4950	734
685	20240412	092800	44591750	4955	4955	4955	4955	50
686	20240412	092700	44344000	4955	4950	4955	4950	132
687	20240412	092600	43690350	4950	4950	4950	4950	312
688	20240412	092500	42145950	4950	4950	4950	4950	671
689	20240412	092400	38824500	4950	4950	4950	4950	50
690	20240412	092300	38577000	4950	4955	4955	4950	1115
691	20240412	092200	33055645	4955	4960	4960	4955	2118
692	20240412	092100	22560705	4960	4960	4960	4960	50
693	20240412	092000	22312705	4960	4960	4960	4960	50
694	20240412	091900	22064705	4960	4960	4960	4960	10
695	20240412	091800	22015105	4960	4960	4960	4960	50
696	20240412	091700	21767105	4960	4960	4960	4960	53
697	20240412	091600	21504225	4960	4960	4960	4960	156
698	20240412	091500	20730465	4960	4960	4960	4960	56
699	20240412	091400	20452705	4960	4960	4960	4960	136
700	20240412	091300	19778145	4960	4960	4960	4960	15
701	20240412	091200	19703745	4960	4960	4960	4955	390
702	20240412	091100	17770895	4960	4960	4960	4960	50
703	20240412	091000	17522895	4955	4955	4955	4955	326
704	20240412	090900	15907565	4950	4955	4955	4950	60
705	20240412	090800	15610315	4955	4960	4960	4955	163
706	20240412	090700	14802350	4960	4960	4960	4960	55
707	20240412	090600	14529550	4950	4960	4960	4950	1254
708	20240412	090500	8310700	4965	4965	4965	4965	50
709	20240412	090400	8062450	4965	4965	4965	4965	466
710	20240412	090300	5748760	4965	4980	4980	4965	215
711	20240412	090200	4680310	4965	4965	4965	4965	50
712	20240412	090100	4432060	4965	4985	4985	4965	305
713	20240412	090000	2912635	4965	4980	4980	4965	586