KissMeData/347740/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204400	506054595	2905	2905	2905	2905	2800
3	20240402	204300	506054595	2905	2905	2905	2905	0
4	20240402	204200	506054595	2905	2905	2905	2905	0
5	20240402	204100	506054595	2905	2905	2905	2905	0
6	20240402	204000	506054595	2905	2905	2905	2905	0
7	20240402	203900	506054595	2905	2905	2905	2905	0
8	20240402	203800	506054595	2905	2905	2905	2905	0
9	20240402	203700	506054595	2905	2905	2905	2905	0
10	20240402	203600	506054595	2905	2905	2905	2905	0
11	20240402	203500	506054595	2905	2905	2905	2905	0
12	20240402	203400	506054595	2905	2905	2905	2905	0
13	20240402	203300	506054595	2905	2905	2905	2905	0
14	20240402	203200	506054595	2905	2905	2905	2905	0
15	20240402	203100	506054595	2905	2905	2905	2905	0
16	20240402	203000	506054595	2905	2905	2905	2905	0
17	20240402	202900	506054595	2905	2905	2905	2905	0
18	20240402	202800	506054595	2905	2905	2905	2905	0
19	20240402	202700	506054595	2905	2905	2905	2905	0
20	20240402	202600	506054595	2905	2905	2905	2905	0
21	20240402	202500	506054595	2905	2905	2905	2905	0
22	20240402	202400	506054595	2905	2905	2905	2905	0
23	20240402	202300	506054595	2905	2905	2905	2905	0
24	20240402	202200	506054595	2905	2905	2905	2905	0
25	20240402	202100	506054595	2905	2905	2905	2905	0
26	20240402	202000	506054595	2905	2905	2905	2905	0
27	20240402	201900	506054595	2905	2905	2905	2905	0
28	20240402	201800	506054595	2905	2905	2905	2905	0
29	20240402	201700	506054595	2905	2905	2905	2905	0
30	20240402	201600	506054595	2905	2905	2905	2905	0
31	20240402	201500	506054595	2905	2905	2905	2905	0
32	20240402	201400	506054595	2905	2905	2905	2905	2800
33	20240402	201300	506054595	2905	2905	2905	2905	0
34	20240402	201200	506054595	2905	2905	2905	2905	0
35	20240402	201100	506054595	2905	2905	2905	2905	0
36	20240402	201000	506054595	2905	2905	2905	2905	0
37	20240402	200900	506054595	2905	2905	2905	2905	0
38	20240402	200800	506054595	2905	2905	2905	2905	0
39	20240402	200700	506054595	2905	2905	2905	2905	0
40	20240402	200600	506054595	2905	2905	2905	2905	0
41	20240402	200500	506054595	2905	2905	2905	2905	0
42	20240402	200400	506054595	2905	2905	2905	2905	0
43	20240402	200300	506054595	2905	2905	2905	2905	0
44	20240402	200200	506054595	2905	2905	2905	2905	0
45	20240402	200100	506054595	2905	2905	2905	2905	0
46	20240402	200000	506054595	2905	2905	2905	2905	0
47	20240402	195900	506054595	2905	2905	2905	2905	0
48	20240402	195800	506054595	2905	2905	2905	2905	0
49	20240402	195700	506054595	2905	2905	2905	2905	0
50	20240402	195600	506054595	2905	2905	2905	2905	0
51	20240402	195500	506054595	2905	2905	2905	2905	0
52	20240402	195400	506054595	2905	2905	2905	2905	0
53	20240402	195300	506054595	2905	2905	2905	2905	0
54	20240402	195200	506054595	2905	2905	2905	2905	0
55	20240402	195100	506054595	2905	2905	2905	2905	0
56	20240402	195000	506054595	2905	2905	2905	2905	0
57	20240402	194900	506054595	2905	2905	2905	2905	0
58	20240402	194800	506054595	2905	2905	2905	2905	0
59	20240402	194700	506054595	2905	2905	2905	2905	0
60	20240402	194600	506054595	2905	2905	2905	2905	0
61	20240402	194500	506054595	2905	2905	2905	2905	0
62	20240402	194400	506054595	2905	2905	2905	2905	2800
63	20240402	194300	506054595	2905	2905	2905	2905	0
64	20240402	194200	506054595	2905	2905	2905	2905	0
65	20240402	194100	506054595	2905	2905	2905	2905	0
66	20240402	194000	506054595	2905	2905	2905	2905	0
67	20240402	193900	506054595	2905	2905	2905	2905	0
68	20240402	193800	506054595	2905	2905	2905	2905	0
69	20240402	193700	506054595	2905	2905	2905	2905	0
70	20240402	193600	506054595	2905	2905	2905	2905	0
71	20240402	193500	506054595	2905	2905	2905	2905	0
72	20240402	193400	506054595	2905	2905	2905	2905	0
73	20240402	193300	506054595	2905	2905	2905	2905	0
74	20240402	193200	506054595	2905	2905	2905	2905	0
75	20240402	193100	506054595	2905	2905	2905	2905	0
76	20240402	193000	506054595	2905	2905	2905	2905	0
77	20240402	192900	506054595	2905	2905	2905	2905	0
78	20240402	192800	506054595	2905	2905	2905	2905	0
79	20240402	192700	506054595	2905	2905	2905	2905	0
80	20240402	192600	506054595	2905	2905	2905	2905	0
81	20240402	192500	506054595	2905	2905	2905	2905	0
82	20240402	192400	506054595	2905	2905	2905	2905	0
83	20240402	192300	506054595	2905	2905	2905	2905	0
84	20240402	192200	506054595	2905	2905	2905	2905	0
85	20240402	192100	506054595	2905	2905	2905	2905	0
86	20240402	192000	506054595	2905	2905	2905	2905	0
87	20240402	191900	506054595	2905	2905	2905	2905	0
88	20240402	191800	506054595	2905	2905	2905	2905	0
89	20240402	191700	506054595	2905	2905	2905	2905	0
90	20240402	191600	506054595	2905	2905	2905	2905	0
91	20240402	191500	506054595	2905	2905	2905	2905	0
92	20240402	191400	506054595	2905	2905	2905	2905	2800
93	20240402	191300	506054595	2905	2905	2905	2905	0
94	20240402	191200	506054595	2905	2905	2905	2905	0
95	20240402	191100	506054595	2905	2905	2905	2905	0
96	20240402	191000	506054595	2905	2905	2905	2905	0
97	20240402	190900	506054595	2905	2905	2905	2905	0
98	20240402	190800	506054595	2905	2905	2905	2905	0
99	20240402	190700	506054595	2905	2905	2905	2905	0
100	20240402	190600	506054595	2905	2905	2905	2905	0
101	20240402	190500	506054595	2905	2905	2905	2905	0
102	20240402	190400	506054595	2905	2905	2905	2905	0
103	20240402	190300	506054595	2905	2905	2905	2905	0
104	20240402	190200	506054595	2905	2905	2905	2905	0
105	20240402	190100	506054595	2905	2905	2905	2905	0
106	20240402	190000	506054595	2905	2905	2905	2905	0
107	20240402	185900	506054595	2905	2905	2905	2905	0
108	20240402	185800	506054595	2905	2905	2905	2905	0
109	20240402	185700	506054595	2905	2905	2905	2905	0
110	20240402	185600	506054595	2905	2905	2905	2905	0
111	20240402	185500	506054595	2905	2905	2905	2905	0
112	20240402	185400	506054595	2905	2905	2905	2905	0
113	20240402	185300	506054595	2905	2905	2905	2905	0
114	20240402	185200	506054595	2905	2905	2905	2905	0
115	20240402	185100	506054595	2905	2905	2905	2905	0
116	20240402	185000	506054595	2905	2905	2905	2905	0
117	20240402	184900	506054595	2905	2905	2905	2905	0
118	20240402	184800	506054595	2905	2905	2905	2905	0
119	20240402	184700	506054595	2905	2905	2905	2905	0
120	20240402	184600	506054595	2905	2905	2905	2905	0
121	20240402	184500	506054595	2905	2905	2905	2905	0
122	20240402	184400	506054595	2905	2905	2905	2905	2800
123	20240402	184300	506054595	2905	2905	2905	2905	0
124	20240402	184200	506054595	2905	2905	2905	2905	0
125	20240402	184100	506054595	2905	2905	2905	2905	0
126	20240402	184000	506054595	2905	2905	2905	2905	0
127	20240402	183900	506054595	2905	2905	2905	2905	0
128	20240402	183800	506054595	2905	2905	2905	2905	0
129	20240402	183700	506054595	2905	2905	2905	2905	0
130	20240402	183600	506054595	2905	2905	2905	2905	0
131	20240402	183500	506054595	2905	2905	2905	2905	0
132	20240402	183400	506054595	2905	2905	2905	2905	0
133	20240402	183300	506054595	2905	2905	2905	2905	0
134	20240402	183200	506054595	2905	2905	2905	2905	0
135	20240402	183100	506054595	2905	2905	2905	2905	0
136	20240402	183000	506054595	2905	2905	2905	2905	0
137	20240402	182900	506054595	2905	2905	2905	2905	0
138	20240402	182800	506054595	2905	2905	2905	2905	0
139	20240402	182700	506054595	2905	2905	2905	2905	0
140	20240402	182600	506054595	2905	2905	2905	2905	0
141	20240402	182500	506054595	2905	2905	2905	2905	0
142	20240402	182400	506054595	2905	2905	2905	2905	0
143	20240402	182300	506054595	2905	2905	2905	2905	0
144	20240402	182200	506054595	2905	2905	2905	2905	0
145	20240402	182100	506054595	2905	2905	2905	2905	0
146	20240402	182000	506054595	2905	2905	2905	2905	0
147	20240402	181900	506054595	2905	2905	2905	2905	0
148	20240402	181800	506054595	2905	2905	2905	2905	0
149	20240402	181700	506054595	2905	2905	2905	2905	0
150	20240402	181600	506054595	2905	2905	2905	2905	0
151	20240402	181500	506054595	2905	2905	2905	2905	0
152	20240402	181400	506054595	2905	2905	2905	2905	2800
153	20240402	181300	506054595	2905	2905	2905	2905	0
154	20240402	181200	506054595	2905	2905	2905	2905	0
155	20240402	181100	506054595	2905	2905	2905	2905	0
156	20240402	181000	506054595	2905	2905	2905	2905	0
157	20240402	180900	506054595	2905	2905	2905	2905	0
158	20240402	180800	506054595	2905	2905	2905	2905	0
159	20240402	180700	506054595	2905	2905	2905	2905	0
160	20240402	180600	506054595	2905	2905	2905	2905	0
161	20240402	180500	506054595	2905	2905	2905	2905	0
162	20240402	180400	506054595	2905	2905	2905	2905	0
163	20240402	180300	506054595	2905	2905	2905	2905	0
164	20240402	180200	506054595	2905	2905	2905	2905	0
165	20240402	180100	506054595	2905	2905	2905	2905	0
166	20240402	180000	506054595	2905	2905	2905	2905	0
167	20240402	175900	506054595	2905	2905	2905	2905	0
168	20240402	175800	506054595	2905	2905	2905	2905	0
169	20240402	175700	506054595	2905	2905	2905	2905	0
170	20240402	175600	506054595	2905	2905	2905	2905	0
171	20240402	175500	506054595	2905	2905	2905	2905	0
172	20240402	175400	506054595	2905	2905	2905	2905	0
173	20240402	175300	506054595	2905	2905	2905	2905	0
174	20240402	175200	506054595	2905	2905	2905	2905	0
175	20240402	175100	506054595	2905	2905	2905	2905	0
176	20240402	175000	506054595	2905	2905	2905	2905	0
177	20240402	174900	506054595	2905	2905	2905	2905	0
178	20240402	174800	506054595	2905	2905	2905	2905	0
179	20240402	174700	506054595	2905	2905	2905	2905	0
180	20240402	174600	506054595	2905	2905	2905	2905	0
181	20240402	174500	506054595	2905	2905	2905	2905	0
182	20240402	174400	506054595	2905	2905	2905	2905	2800
183	20240402	174300	506054595	2905	2905	2905	2905	0
184	20240402	174200	506054595	2905	2905	2905	2905	0
185	20240402	174100	506054595	2905	2905	2905	2905	0
186	20240402	174000	506054595	2905	2905	2905	2905	0
187	20240402	173900	506054595	2905	2905	2905	2905	0
188	20240402	173800	506054595	2905	2905	2905	2905	0
189	20240402	173700	506054595	2905	2905	2905	2905	0
190	20240402	173600	506054595	2905	2905	2905	2905	0
191	20240402	173500	506054595	2905	2905	2905	2905	0
192	20240402	173400	506054595	2905	2905	2905	2905	0
193	20240402	173300	506054595	2905	2905	2905	2905	0
194	20240402	173200	506054595	2905	2905	2905	2905	0
195	20240402	173100	506054595	2905	2905	2905	2905	0
196	20240402	173000	506054595	2905	2905	2905	2905	0
197	20240402	172900	506054595	2905	2905	2905	2905	0
198	20240402	172800	506054595	2905	2905	2905	2905	0
199	20240402	172700	506054595	2905	2905	2905	2905	0
200	20240402	172600	506054595	2905	2905	2905	2905	0
201	20240402	172500	506054595	2905	2905	2905	2905	0
202	20240402	172400	506054595	2905	2905	2905	2905	0
203	20240402	172300	506054595	2905	2905	2905	2905	0
204	20240402	172200	506054595	2905	2905	2905	2905	0
205	20240402	172100	506054595	2905	2905	2905	2905	0
206	20240402	172000	506054595	2905	2905	2905	2905	0
207	20240402	171900	506054595	2905	2905	2905	2905	0
208	20240402	171800	506054595	2905	2905	2905	2905	0
209	20240402	171700	506054595	2905	2905	2905	2905	0
210	20240402	171600	506054595	2905	2905	2905	2905	0
211	20240402	171500	506054595	2905	2905	2905	2905	0
212	20240402	171400	506054595	2905	2905	2905	2905	2800
213	20240402	171300	506054595	2905	2905	2905	2905	0
214	20240402	171200	506054595	2905	2905	2905	2905	0
215	20240402	171100	506054595	2905	2905	2905	2905	0
216	20240402	171000	506054595	2905	2905	2905	2905	0
217	20240402	170900	506054595	2905	2905	2905	2905	0
218	20240402	170800	506054595	2905	2905	2905	2905	0
219	20240402	170700	506054595	2905	2905	2905	2905	0
220	20240402	170600	506054595	2905	2905	2905	2905	0
221	20240402	170500	506054595	2905	2905	2905	2905	0
222	20240402	170400	506054595	2905	2905	2905	2905	0
223	20240402	170300	506054595	2905	2905	2905	2905	0
224	20240402	170200	506054595	2905	2905	2905	2905	0
225	20240402	170100	506054595	2905	2905	2905	2905	0
226	20240402	170000	506054595	2905	2905	2905	2905	0
227	20240402	165900	506054595	2905	2905	2905	2905	0
228	20240402	165800	506054595	2905	2905	2905	2905	0
229	20240402	165700	506054595	2905	2905	2905	2905	0
230	20240402	165600	506054595	2905	2905	2905	2905	0
231	20240402	165500	506054595	2905	2905	2905	2905	0
232	20240402	165400	506054595	2905	2905	2905	2905	0
233	20240402	165300	506054595	2905	2905	2905	2905	0
234	20240402	165200	506054595	2905	2905	2905	2905	0
235	20240402	165100	506054595	2905	2905	2905	2905	0
236	20240402	165000	506054595	2905	2905	2905	2905	0
237	20240402	164900	506054595	2905	2905	2905	2905	0
238	20240402	164800	506054595	2905	2905	2905	2905	0
239	20240402	164700	506054595	2905	2905	2905	2905	0
240	20240402	164600	506054595	2905	2905	2905	2905	0
241	20240402	164500	506054595	2905	2905	2905	2905	0
242	20240402	164400	506054595	2905	2905	2905	2905	2800
243	20240402	164300	506054595	2905	2905	2905	2905	0
244	20240402	164200	506054595	2905	2905	2905	2905	0
245	20240402	164100	506054595	2905	2905	2905	2905	0
246	20240402	164000	506054595	2905	2905	2905	2905	0
247	20240402	163900	506054595	2905	2905	2905	2905	0
248	20240402	163800	506054595	2905	2905	2905	2905	0
249	20240402	163700	506054595	2905	2905	2905	2905	0
250	20240402	163600	506054595	2905	2905	2905	2905	0
251	20240402	163500	506054595	2905	2905	2905	2905	0
252	20240402	163400	506054595	2905	2905	2905	2905	0
253	20240402	163300	506054595	2905	2905	2905	2905	0
254	20240402	163200	506054595	2905	2905	2905	2905	0
255	20240402	163100	506054595	2905	2905	2905	2905	0
256	20240402	163000	506054595	2905	2905	2905	2905	0
257	20240402	162900	506054595	2905	2905	2905	2905	0
258	20240402	162800	506054595	2905	2905	2905	2905	0
259	20240402	162700	506054595	2905	2905	2905	2905	0
260	20240402	162600	506054595	2905	2905	2905	2905	0
261	20240402	162500	506054595	2905	2905	2905	2905	0
262	20240402	162400	506054595	2905	2905	2905	2905	0
263	20240402	162300	506054595	2905	2905	2905	2905	0
264	20240402	162200	506054595	2905	2905	2905	2905	0
265	20240402	162100	506054595	2905	2905	2905	2905	0
266	20240402	162000	506054595	2905	2905	2905	2905	0
267	20240402	161900	506054595	2905	2905	2905	2905	0
268	20240402	161800	506054595	2905	2905	2905	2905	0
269	20240402	161700	506054595	2905	2905	2905	2905	0
270	20240402	161600	506054595	2905	2905	2905	2905	0
271	20240402	161500	506054595	2905	2905	2905	2905	0
272	20240402	161400	506054595	2905	2905	2905	2905	2800
273	20240402	161300	506054595	2905	2905	2905	2905	0
274	20240402	161200	506054595	2905	2905	2905	2905	0
275	20240402	161100	506054595	2905	2905	2905	2905	0
276	20240402	161000	506054595	2905	2905	2905	2905	0
277	20240402	160900	506054595	2905	2905	2905	2905	0
278	20240402	160800	506054595	2905	2905	2905	2905	0
279	20240402	160700	506054595	2905	2905	2905	2905	0
280	20240402	160600	506054595	2905	2905	2905	2905	0
281	20240402	160500	506054595	2905	2905	2905	2905	0
282	20240402	160400	506054595	2905	2905	2905	2905	0
283	20240402	160300	506054595	2905	2905	2905	2905	0
284	20240402	160200	506054595	2905	2905	2905	2905	0
285	20240402	160100	506054595	2905	2905	2905	2905	0
286	20240402	160000	506054595	2905	2905	2905	2905	0
287	20240402	155900	506054595	2905	2905	2905	2905	0
288	20240402	155800	506054595	2905	2905	2905	2905	0
289	20240402	155700	506054595	2905	2905	2905	2905	0
290	20240402	155600	506054595	2905	2905	2905	2905	0
291	20240402	155500	506054595	2905	2905	2905	2905	0
292	20240402	155400	506054595	2905	2905	2905	2905	0
293	20240402	155300	506054595	2905	2905	2905	2905	0
294	20240402	155200	506054595	2905	2905	2905	2905	0
295	20240402	155100	506054595	2905	2905	2905	2905	0
296	20240402	155000	506054595	2905	2905	2905	2905	0
297	20240402	154900	506054595	2905	2905	2905	2905	0
298	20240402	154800	506054595	2905	2905	2905	2905	0
299	20240402	154700	506054595	2905	2905	2905	2905	0
300	20240402	154600	506054595	2905	2905	2905	2905	0
301	20240402	154500	506054595	2905	2905	2905	2905	0
302	20240402	154400	506054595	2905	2905	2905	2905	2800
303	20240402	154300	506054595	2905	2905	2905	2905	0
304	20240402	154200	506054595	2905	2905	2905	2905	0
305	20240402	154100	506054595	2905	2905	2905	2905	0
306	20240402	154000	506054595	2905	2905	2905	2905	0
307	20240402	153900	506054595	2905	2905	2905	2905	0
308	20240402	153800	506054595	2905	2905	2905	2905	0
309	20240402	153700	506054595	2905	2905	2905	2905	0
310	20240402	153600	506054595	2905	2905	2905	2905	0
311	20240402	153500	506054595	2905	2905	2905	2905	0
312	20240402	153400	506054595	2905	2905	2905	2905	0
313	20240402	153300	506054595	2905	2905	2905	2905	0
314	20240402	153200	506054595	2905	2905	2905	2905	0
315	20240402	153100	506054595	2905	2905	2905	2905	0
316	20240402	153000	506054595	2905	2905	2905	2905	2800
317	20240402	152900	497920595	2895	2895	2895	2895	0
318	20240402	152800	497920595	2895	2895	2895	2895	0
319	20240402	152700	497920595	2895	2895	2895	2895	0
320	20240402	152600	497920595	2895	2895	2895	2895	0
321	20240402	152500	497920595	2895	2895	2895	2895	0
322	20240402	152400	497920595	2895	2895	2895	2895	0
323	20240402	152300	497920595	2895	2895	2895	2895	0
324	20240402	152200	497920595	2895	2895	2895	2895	0
325	20240402	152100	497920595	2895	2895	2895	2895	0
326	20240402	152000	497920595	2895	2895	2895	2895	0
327	20240402	151900	497920595	2895	2895	2895	2895	0
328	20240402	151800	497920595	2895	2895	2895	2895	0
329	20240402	151700	497920595	2895	2895	2895	2895	100
330	20240402	151600	497631095	2895	2895	2895	2895	100
331	20240402	151500	497341595	2885	2885	2885	2885	0
332	20240402	151400	497341595	2885	2890	2890	2885	400
333	20240402	151300	496186825	2890	2890	2890	2890	0
334	20240402	151200	496186825	2890	2890	2890	2890	100
335	20240402	151100	495897825	2890	2890	2890	2890	0
336	20240402	151000	495897825	2890	2905	2905	2890	487
337	20240402	150900	494488895	2900	2900	2900	2900	200
338	20240402	150800	493908895	2900	2900	2900	2900	1034
339	20240402	150700	490910295	2900	2900	2900	2900	900
340	20240402	150600	488300295	2900	2900	2900	2890	4004
341	20240402	150500	476710915	2905	2905	2905	2905	1
342	20240402	150400	476708010	2905	2905	2905	2905	0
343	20240402	150300	476708010	2905	2905	2905	2905	0
344	20240402	150200	476708010	2905	2905	2905	2905	0
345	20240402	150100	476708010	2905	2905	2905	2905	695
346	20240402	150000	474689035	2905	2905	2905	2905	0
347	20240402	145900	474689035	2905	2905	2905	2905	0
348	20240402	145800	474689035	2905	2905	2905	2905	1
349	20240402	145700	474686130	2900	2900	2900	2900	0
350	20240402	145600	474686130	2900	2900	2900	2900	0
351	20240402	145500	474686130	2900	2900	2900	2900	0
352	20240402	145400	474686130	2900	2900	2900	2900	0
353	20240402	145300	474686130	2900	2890	2905	2890	942
354	20240402	145200	471961320	2905	2905	2905	2905	500
355	20240402	145100	470508820	2890	2890	2890	2890	0
356	20240402	145000	470508820	2890	2890	2890	2890	1
357	20240402	144900	470505930	2895	2895	2895	2895	0
358	20240402	144800	470505930	2895	2895	2895	2895	50
359	20240402	144700	470361180	2895	2895	2895	2895	0
360	20240402	144600	470361180	2895	2895	2895	2895	150
361	20240402	144500	469926930	2895	2895	2895	2895	0
362	20240402	144400	469926930	2895	2895	2895	2895	1
363	20240402	144300	469924035	2900	2900	2900	2900	1002
364	20240402	144200	467018235	2905	2905	2905	2905	1
365	20240402	144100	467015330	2910	2895	2910	2895	1243
366	20240402	144000	463411805	2895	2895	2895	2895	93
367	20240402	143900	463142570	2885	2885	2885	2885	0
368	20240402	143800	463142570	2885	2885	2885	2885	50
369	20240402	143700	462998320	2885	2885	2885	2885	1000
370	20240402	143600	460113320	2885	2885	2885	2885	0
371	20240402	143500	460113320	2885	2885	2885	2885	699
372	20240402	143400	458096705	2880	2880	2885	2880	1541
373	20240402	143300	453658620	2885	2885	2885	2885	0
374	20240402	143200	453658620	2885	2880	2885	2880	1612
375	20240402	143100	449008625	2880	2880	2880	2880	0
376	20240402	143000	449008625	2880	2880	2880	2880	771
377	20240402	142900	446788145	2885	2885	2885	2885	1
378	20240402	142800	446785260	2885	2885	2885	2885	0
379	20240402	142700	446785260	2885	2885	2885	2885	1
380	20240402	142600	446782375	2885	2885	2885	2885	75
381	20240402	142500	446566000	2885	2885	2885	2885	5469
382	20240402	142400	430787935	2890	2890	2890	2890	0
383	20240402	142300	430787935	2890	2890	2890	2890	0
384	20240402	142200	430787935	2890	2890	2890	2890	400
385	20240402	142100	429631935	2890	2890	2890	2890	0
386	20240402	142000	429631935	2890	2890	2890	2890	0
387	20240402	141900	429631935	2890	2890	2890	2890	477
388	20240402	141800	428253405	2890	2890	2890	2890	512
389	20240402	141700	426773725	2890	2890	2890	2890	126
390	20240402	141600	426409585	2895	2895	2895	2895	100
391	20240402	141500	426120085	2895	2895	2895	2895	1
392	20240402	141400	426117190	2890	2890	2890	2890	0
393	20240402	141300	426117190	2890	2890	2890	2890	369
394	20240402	141200	425050780	2890	2895	2895	2890	200
395	20240402	141100	424472730	2890	2885	2890	2885	198
396	20240402	141000	423901495	2885	2885	2885	2885	0
397	20240402	140900	423901495	2885	2885	2885	2885	1
398	20240402	140800	423898610	2885	2885	2890	2885	64
399	20240402	140700	423713955	2885	2885	2885	2885	0
400	20240402	140600	423713955	2885	2890	2890	2885	88
401	20240402	140500	423459925	2890	2890	2890	2890	90
402	20240402	140400	423199825	2890	2890	2890	2890	82
403	20240402	140300	422962845	2890	2890	2890	2890	0
404	20240402	140200	422962845	2890	2890	2890	2890	0
405	20240402	140100	422962845	2890	2885	2890	2885	8
406	20240402	140000	422939740	2890	2890	2890	2890	0
407	20240402	135900	422939740	2890	2890	2890	2890	160
408	20240402	135800	422477340	2890	2890	2890	2890	1326
409	20240402	135700	418645200	2895	2895	2895	2895	3
410	20240402	135600	418636515	2890	2890	2890	2890	100
411	20240402	135500	418347515	2890	2890	2890	2890	106
412	20240402	135400	418041175	2890	2890	2890	2890	1
413	20240402	135300	418038285	2895	2895	2895	2895	1
414	20240402	135200	418035390	2890	2890	2890	2890	20
415	20240402	135100	417977590	2890	2890	2890	2890	748
416	20240402	135000	415815870	2895	2895	2895	2895	0
417	20240402	134900	415815870	2895	2895	2895	2895	0
418	20240402	134800	415815870	2895	2895	2895	2895	0
419	20240402	134700	415815870	2895	2895	2895	2895	1
420	20240402	134600	415812975	2895	2895	2895	2895	229
421	20240402	134500	415150020	2895	2895	2895	2895	250
422	20240402	134400	414426270	2900	2900	2900	2900	0
423	20240402	134300	414426270	2900	2900	2900	2900	0
424	20240402	134200	414426270	2900	2900	2900	2900	0
425	20240402	134100	414426270	2900	2900	2900	2900	10
426	20240402	134000	414397270	2895	2895	2895	2895	0
427	20240402	133900	414397270	2895	2895	2895	2895	0
428	20240402	133800	414397270	2895	2895	2895	2895	167
429	20240402	133700	413913805	2900	2900	2900	2900	224
430	20240402	133600	413264205	2900	2900	2900	2900	172
431	20240402	133500	412765405	2890	2890	2890	2890	0
432	20240402	133400	412765405	2890	2890	2890	2890	0
433	20240402	133300	412765405	2890	2890	2890	2890	1336
434	20240402	133200	408904365	2890	2895	2895	2890	2269
435	20240402	133100	402346150	2900	2900	2900	2900	350
436	20240402	133000	401331150	2895	2895	2895	2895	168
437	20240402	132900	400844790	2895	2895	2895	2895	750
438	20240402	132800	398673540	2895	2895	2895	2895	0
439	20240402	132700	398673540	2895	2895	2895	2895	0
440	20240402	132600	398673540	2895	2895	2895	2895	0
441	20240402	132500	398673540	2895	2895	2895	2895	0
442	20240402	132400	398673540	2895	2895	2895	2895	0
443	20240402	132300	398673540	2895	2895	2895	2895	719
444	20240402	132200	396592035	2900	2900	2900	2900	0
445	20240402	132100	396592035	2900	2900	2900	2900	340
446	20240402	132000	395606035	2895	2895	2895	2895	50
447	20240402	131900	395461285	2910	2900	2910	2900	66
448	20240402	131800	395269565	2890	2890	2890	2890	0
449	20240402	131700	395269565	2890	2890	2890	2890	0
450	20240402	131600	395269565	2890	2890	2890	2890	0
451	20240402	131500	395269565	2890	2895	2895	2890	1624
452	20240402	131400	390573705	2900	2900	2900	2900	0
453	20240402	131300	390573705	2900	2900	2900	2900	0
454	20240402	131200	390573705	2900	2895	2900	2895	584
455	20240402	131100	388881525	2900	2900	2900	2900	100
456	20240402	131000	388591525	2905	2905	2905	2905	0
457	20240402	130900	388591525	2905	2895	2905	2895	516
458	20240402	130800	387096705	2895	2895	2895	2890	522
459	20240402	130700	385585525	2895	2895	2895	2895	290
460	20240402	130600	384745975	2895	2895	2895	2895	0
461	20240402	130500	384745975	2895	2895	2895	2895	100
462	20240402	130400	384456475	2890	2890	2890	2890	100
463	20240402	130300	384167475	2890	2890	2890	2890	10
464	20240402	130200	384138575	2890	2890	2890	2890	0
465	20240402	130100	384138575	2890	2890	2890	2890	0
466	20240402	130000	384138575	2890	2890	2890	2890	107
467	20240402	125900	383829345	2890	2895	2895	2890	3430
468	20240402	125800	373904495	2895	2895	2895	2895	0
469	20240402	125700	373904495	2895	2895	2895	2895	0
470	20240402	125600	373904495	2895	2895	2895	2895	0
471	20240402	125500	373904495	2895	2895	2895	2895	20
472	20240402	125400	373846595	2890	2890	2890	2890	50
473	20240402	125300	373702095	2890	2890	2890	2890	1000
474	20240402	125200	370812095	2905	2905	2905	2905	31
475	20240402	125100	370722040	2895	2895	2895	2895	0
476	20240402	125000	370722040	2895	2895	2895	2895	0
477	20240402	124900	370722040	2895	2895	2895	2895	0
478	20240402	124800	370722040	2895	2895	2895	2895	13
479	20240402	124700	370684405	2890	2890	2890	2890	300
480	20240402	124600	369817405	2890	2890	2890	2890	1000
481	20240402	124500	366927405	2890	2890	2890	2890	0
482	20240402	124400	366927405	2890	2890	2890	2890	0
483	20240402	124300	366927405	2890	2890	2890	2890	0
484	20240402	124200	366927405	2890	2890	2890	2890	0
485	20240402	124100	366927405	2890	2890	2890	2890	0
486	20240402	124000	366927405	2890	2890	2890	2890	0
487	20240402	123900	366927405	2890	2900	2900	2890	183
488	20240402	123800	366398435	2890	2890	2890	2890	0
489	20240402	123700	366398435	2890	2895	2895	2890	780
490	20240402	123600	364141735	2900	2900	2900	2900	3
491	20240402	123500	364133035	2900	2900	2900	2900	0
492	20240402	123400	364133035	2900	2900	2900	2900	0
493	20240402	123300	364133035	2900	2890	2900	2885	2071
494	20240402	123200	358147950	2895	2900	2900	2895	1299
495	20240402	123100	354387305	2900	2900	2900	2900	2155
496	20240402	123000	348137805	2905	2905	2905	2905	0
497	20240402	122900	348137805	2905	2905	2905	2905	3
498	20240402	122800	348129090	2905	2905	2905	2905	0
499	20240402	122700	348129090	2905	2905	2905	2905	0
500	20240402	122600	348129090	2905	2905	2905	2905	0
501	20240402	122500	348129090	2905	2905	2905	2905	0
502	20240402	122400	348129090	2905	2905	2905	2905	102
503	20240402	122300	347832780	2915	2915	2915	2915	4
504	20240402	122200	347821120	2915	2915	2915	2915	0
505	20240402	122100	347821120	2915	2915	2915	2915	5
506	20240402	122000	347806545	2915	2915	2915	2915	3
507	20240402	121900	347797800	2905	2905	2905	2905	0
508	20240402	121800	347797800	2905	2905	2905	2905	2524
509	20240402	121700	340465580	2910	2915	2915	2910	550
510	20240402	121600	338862580	2915	2915	2915	2915	3
511	20240402	121500	338853835	2905	2905	2905	2905	0
512	20240402	121400	338853835	2905	2905	2905	2905	0
513	20240402	121300	338853835	2905	2905	2905	2905	0
514	20240402	121200	338853835	2905	2905	2905	2905	50
515	20240402	121100	338708585	2905	2905	2905	2905	0
516	20240402	121000	338708585	2905	2905	2905	2905	0
517	20240402	120900	338708585	2905	2905	2905	2905	0
518	20240402	120800	338708585	2905	2905	2905	2905	0
519	20240402	120700	338708585	2905	2905	2905	2905	0
520	20240402	120600	338708585	2905	2905	2905	2905	0
521	20240402	120500	338708585	2905	2905	2905	2905	0
522	20240402	120400	338708585	2905	2905	2905	2905	100
523	20240402	120300	338418085	2905	2905	2905	2905	110
524	20240402	120200	338098535	2915	2915	2915	2915	0
525	20240402	120100	338098535	2915	2915	2915	2915	39
526	20240402	120000	337984850	2900	2900	2900	2900	0
527	20240402	115900	337984850	2900	2900	2900	2900	0
528	20240402	115800	337984850	2900	2900	2900	2900	0
529	20240402	115700	337984850	2900	2900	2900	2900	1
530	20240402	115600	337981950	2905	2905	2905	2905	1010
531	20240402	115500	335047900	2910	2910	2910	2910	1000
532	20240402	115400	332137900	2910	2910	2910	2910	0
533	20240402	115300	332137900	2910	2900	2910	2900	39
534	20240402	115200	332024510	2905	2905	2905	2905	2
535	20240402	115100	332018700	2905	2905	2905	2905	149
536	20240402	115000	331585855	2910	2910	2910	2910	101
537	20240402	114900	331291945	2900	2900	2900	2900	2999
538	20240402	114800	322594845	2910	2910	2910	2910	0
539	20240402	114700	322594845	2910	2910	2910	2910	790
540	20240402	114600	320295945	2905	2905	2905	2905	0
541	20240402	114500	320295945	2905	2905	2905	2905	0
542	20240402	114400	320295945	2905	2905	2905	2905	0
543	20240402	114300	320295945	2905	2905	2905	2905	0
544	20240402	114200	320295945	2905	2905	2905	2905	0
545	20240402	114100	320295945	2905	2905	2905	2905	2
546	20240402	114000	320290135	2910	2910	2910	2910	0
547	20240402	113900	320290135	2910	2910	2910	2910	0
548	20240402	113800	320290135	2910	2910	2910	2910	0
549	20240402	113700	320290135	2910	2910	2910	2910	7
550	20240402	113600	320269765	2900	2900	2900	2900	101
551	20240402	113500	319976865	2905	2905	2905	2905	0
552	20240402	113400	319976865	2905	2905	2905	2905	0
553	20240402	113300	319976865	2905	2905	2905	2905	0
554	20240402	113200	319976865	2905	2905	2905	2905	0
555	20240402	113100	319976865	2905	2905	2905	2905	18
556	20240402	113000	319924575	2900	2900	2900	2900	1
557	20240402	112900	319921675	2900	2895	2900	2895	229
558	20240402	112800	319258440	2900	2900	2900	2900	389
559	20240402	112700	318130340	2900	2900	2900	2900	509
560	20240402	112600	316654240	2900	2900	2900	2900	536
561	20240402	112500	315099840	2905	2905	2905	2905	500
562	20240402	112400	313647340	2900	2900	2900	2900	0
563	20240402	112300	313647340	2900	2900	2900	2900	581
564	20240402	112200	311962440	2900	2900	2900	2900	0
565	20240402	112100	311962440	2900	2905	2905	2900	19
566	20240402	112000	311907250	2910	2910	2910	2900	6875
567	20240402	111900	291956460	2920	2920	2920	2920	0
568	20240402	111800	291956460	2920	2920	2920	2920	0
569	20240402	111700	291956460	2920	2920	2920	2920	0
570	20240402	111600	291956460	2920	2920	2920	2920	1
571	20240402	111500	291953540	2910	2910	2910	2910	0
572	20240402	111400	291953540	2910	2910	2910	2910	0
573	20240402	111300	291953540	2910	2910	2910	2910	46
574	20240402	111200	291819680	2910	2910	2910	2910	18
575	20240402	111100	291767300	2910	2910	2910	2910	2500
576	20240402	111000	284492300	2915	2915	2915	2915	36
577	20240402	110900	284387360	2910	2910	2910	2910	224
578	20240402	110800	283735520	2910	2910	2910	2910	3008
579	20240402	110700	274982240	2915	2915	2915	2915	28
580	20240402	110600	274900620	2915	2915	2915	2915	0
581	20240402	110500	274900620	2915	2915	2915	2915	0
582	20240402	110400	274900620	2915	2915	2915	2915	0
583	20240402	110300	274900620	2915	2915	2915	2915	0
584	20240402	110200	274900620	2915	2915	2915	2915	0
585	20240402	110100	274900620	2915	2915	2915	2915	62
586	20240402	110000	274719890	2920	2920	2920	2920	2
587	20240402	105900	274714050	2920	2920	2920	2920	2
588	20240402	105800	274708210	2915	2920	2920	2915	6561
589	20240402	105700	255582845	2925	2925	2925	2925	0
590	20240402	105600	255582845	2925	2925	2925	2925	0
591	20240402	105500	255582845	2925	2925	2925	2925	163
592	20240402	105400	255106070	2910	2910	2910	2910	1000
593	20240402	105300	252196070	2915	2915	2915	2915	100
594	20240402	105200	251904570	2915	2920	2920	2915	378
595	20240402	105100	250802355	2925	2920	2925	2915	901
596	20240402	105000	248171895	2915	2915	2915	2915	0
597	20240402	104900	248171895	2915	2915	2915	2915	17
598	20240402	104800	248122340	2910	2910	2910	2910	0
599	20240402	104700	248122340	2910	2910	2910	2910	0
600	20240402	104600	248122340	2910	2910	2910	2910	458
601	20240402	104500	246789560	2920	2915	2920	2915	500
602	20240402	104400	245329880	2915	2915	2915	2915	95
603	20240402	104300	245052955	2915	2915	2915	2915	0
604	20240402	104200	245052955	2915	2920	2920	2915	15375
605	20240402	104100	200164400	2920	2925	2925	2920	3699
606	20240402	104000	189345320	2925	2925	2925	2925	471
607	20240402	103900	187967645	2925	2925	2925	2925	0
608	20240402	103800	187967645	2925	2925	2925	2925	0
609	20240402	103700	187967645	2925	2930	2930	2925	829
610	20240402	103600	185542490	2925	2925	2925	2925	2
611	20240402	103500	185536640	2930	2930	2930	2930	171
612	20240402	103400	185035610	2930	2930	2930	2930	50
613	20240402	103300	184889110	2930	2930	2930	2930	20
614	20240402	103200	184830510	2930	2930	2930	2930	2
615	20240402	103100	184824650	2925	2940	2940	2925	149
616	20240402	103000	184388515	2940	2940	2940	2940	0
617	20240402	102900	184388515	2940	2940	2940	2940	0
618	20240402	102800	184388515	2940	2940	2940	2940	1
619	20240402	102700	184385575	2930	2930	2930	2930	4184
620	20240402	102600	172126455	2930	2940	2940	2930	160
621	20240402	102500	171657555	2935	2935	2935	2935	92
622	20240402	102400	171387535	2935	2935	2935	2935	229
623	20240402	102300	170715420	2935	2935	2935	2935	0
624	20240402	102200	170715420	2935	2935	2935	2935	0
625	20240402	102100	170715420	2935	2935	2935	2935	0
626	20240402	102000	170715420	2935	2935	2935	2935	6
627	20240402	101900	170697810	2940	2940	2940	2940	0
628	20240402	101800	170697810	2940	2940	2940	2940	2348
629	20240402	101700	163794690	2945	2945	2945	2945	0
630	20240402	101600	163794690	2945	2950	2950	2945	150
631	20240402	101500	163352840	2945	2945	2945	2945	50
632	20240402	101400	163205590	2940	2940	2940	2940	0
633	20240402	101300	163205590	2940	2935	2940	2935	754
634	20240402	101200	160988940	2935	2935	2935	2935	1987
635	20240402	101100	155157095	2935	2940	2940	2935	1948
636	20240402	101000	149431310	2940	2935	2940	2935	308
637	20240402	100900	148527290	2935	2935	2935	2935	200
638	20240402	100800	147940290	2930	2940	2940	2930	4408
639	20240402	100700	134987605	2945	2945	2945	2940	302
640	20240402	100600	134098715	2950	2950	2950	2945	1122
641	20240402	100500	130793920	2950	2950	2950	2950	258
642	20240402	100400	130032820	2945	2945	2945	2945	0
643	20240402	100300	130032820	2945	2945	2945	2945	0
644	20240402	100200	130032820	2945	2945	2945	2945	250
645	20240402	100100	129296570	2950	2955	2955	2945	10317
646	20240402	100000	98859315	2960	2965	2965	2960	4065
647	20240402	095900	86818785	2980	2980	2980	2980	0
648	20240402	095800	86818785	2980	2980	2980	2980	0
649	20240402	095700	86818785	2980	2980	2980	2980	0
650	20240402	095600	86818785	2980	2980	2980	2980	1
651	20240402	095500	86815805	2980	2980	2980	2980	0
652	20240402	095400	86815805	2980	2980	2980	2980	0
653	20240402	095300	86815805	2980	2980	2980	2980	6
654	20240402	095200	86797925	2965	2980	2980	2965	101
655	20240402	095100	86498445	2965	2965	2965	2965	330
656	20240402	095000	85519995	2965	2965	2965	2965	0
657	20240402	094900	85519995	2965	2965	2965	2965	1000
658	20240402	094800	82554995	2965	2965	2965	2965	30
659	20240402	094700	82466045	2970	2970	2970	2970	0
660	20240402	094600	82466045	2970	2970	2970	2970	0
661	20240402	094500	82466045	2970	2970	2970	2970	0
662	20240402	094400	82466045	2970	2970	2970	2970	259
663	20240402	094300	81696815	2970	2970	2970	2970	542
664	20240402	094200	80087075	2970	2970	2970	2970	0
665	20240402	094100	80087075	2970	2970	2970	2970	0
666	20240402	094000	80087075	2970	2970	2970	2970	0
667	20240402	093900	80087075	2970	2985	2985	2970	184
668	20240402	093800	79537850	2985	2985	2985	2985	30
669	20240402	093700	79448300	2970	2970	2970	2970	0
670	20240402	093600	79448300	2970	2970	2970	2970	429
671	20240402	093500	78174170	2970	2970	2970	2970	5
672	20240402	093400	78159320	2970	2970	2970	2970	169
673	20240402	093300	77657390	2970	2970	2970	2970	133
674	20240402	093200	77262380	2970	2970	2970	2970	0
675	20240402	093100	77262380	2970	2970	2970	2970	223
676	20240402	093000	76600070	2970	2970	2970	2970	91
677	20240402	092900	76329800	2960	2960	2965	2960	366
678	20240402	092800	75245990	2970	2970	2970	2970	1
679	20240402	092700	75243020	2960	2965	2965	2960	1101
680	20240402	092600	71980155	2965	2965	2965	2965	344
681	20240402	092500	70960195	2970	2970	2970	2970	18
682	20240402	092400	70906735	2965	2965	2965	2965	0
683	20240402	092300	70906735	2965	2965	2965	2965	1
684	20240402	092200	70903770	2970	2970	2970	2970	225
685	20240402	092100	70235520	2970	2960	2970	2960	3
686	20240402	092000	70226620	2960	2960	2960	2960	137
687	20240402	091900	69821100	2960	2960	2960	2960	607
688	20240402	091800	68024380	2960	2960	2960	2960	263
689	20240402	091700	67245900	2960	2960	2960	2960	10
690	20240402	091600	67216300	2960	2960	2960	2960	0
691	20240402	091500	67216300	2960	2975	2975	2960	3627
692	20240402	091400	56476975	2965	2965	2965	2965	500
693	20240402	091300	54994475	2960	2960	2960	2960	0
694	20240402	091200	54994475	2960	2960	2960	2960	0
695	20240402	091100	54994475	2960	2960	2960	2960	0
696	20240402	091000	54994475	2960	2960	2960	2960	163
697	20240402	090900	54511995	2960	2980	2985	2960	3995
698	20240402	090800	42672995	2975	2955	2975	2955	2562
699	20240402	090700	35088695	2955	2960	2960	2955	1001
700	20240402	090600	32125740	2955	2960	2960	2955	377
701	20240402	090500	31011535	2965	2965	2965	2965	261
702	20240402	090400	30237670	2965	2965	2965	2955	298
703	20240402	090300	29356385	2965	2970	2970	2965	2038
704	20240402	090200	23308525	2990	2970	2990	2970	313
705	20240402	090100	22378895	2965	2990	3010	2965	5269
706	20240402	090000	6681775	3010	3030	3030	2990	2213