KissMeData/357430/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204600	165913840	2950	2950	2950	2950	479
3	20240402	204500	165913840	2950	2950	2950	2950	0
4	20240402	204400	165913840	2950	2950	2950	2950	0
5	20240402	204300	165913840	2950	2950	2950	2950	0
6	20240402	204200	165913840	2950	2950	2950	2950	0
7	20240402	204100	165913840	2950	2950	2950	2950	0
8	20240402	204000	165913840	2950	2950	2950	2950	0
9	20240402	203900	165913840	2950	2950	2950	2950	0
10	20240402	203800	165913840	2950	2950	2950	2950	0
11	20240402	203700	165913840	2950	2950	2950	2950	0
12	20240402	203600	165913840	2950	2950	2950	2950	0
13	20240402	203500	165913840	2950	2950	2950	2950	0
14	20240402	203400	165913840	2950	2950	2950	2950	0
15	20240402	203300	165913840	2950	2950	2950	2950	0
16	20240402	203200	165913840	2950	2950	2950	2950	0
17	20240402	203100	165913840	2950	2950	2950	2950	0
18	20240402	203000	165913840	2950	2950	2950	2950	0
19	20240402	202900	165913840	2950	2950	2950	2950	0
20	20240402	202800	165913840	2950	2950	2950	2950	0
21	20240402	202700	165913840	2950	2950	2950	2950	0
22	20240402	202600	165913840	2950	2950	2950	2950	0
23	20240402	202500	165913840	2950	2950	2950	2950	0
24	20240402	202400	165913840	2950	2950	2950	2950	0
25	20240402	202300	165913840	2950	2950	2950	2950	0
26	20240402	202200	165913840	2950	2950	2950	2950	0
27	20240402	202100	165913840	2950	2950	2950	2950	0
28	20240402	202000	165913840	2950	2950	2950	2950	0
29	20240402	201900	165913840	2950	2950	2950	2950	0
30	20240402	201800	165913840	2950	2950	2950	2950	0
31	20240402	201700	165913840	2950	2950	2950	2950	0
32	20240402	201600	165913840	2950	2950	2950	2950	479
33	20240402	201500	165913840	2950	2950	2950	2950	0
34	20240402	201400	165913840	2950	2950	2950	2950	0
35	20240402	201300	165913840	2950	2950	2950	2950	0
36	20240402	201200	165913840	2950	2950	2950	2950	0
37	20240402	201100	165913840	2950	2950	2950	2950	0
38	20240402	201000	165913840	2950	2950	2950	2950	0
39	20240402	200900	165913840	2950	2950	2950	2950	0
40	20240402	200800	165913840	2950	2950	2950	2950	0
41	20240402	200700	165913840	2950	2950	2950	2950	0
42	20240402	200600	165913840	2950	2950	2950	2950	0
43	20240402	200500	165913840	2950	2950	2950	2950	0
44	20240402	200400	165913840	2950	2950	2950	2950	0
45	20240402	200300	165913840	2950	2950	2950	2950	0
46	20240402	200200	165913840	2950	2950	2950	2950	0
47	20240402	200100	165913840	2950	2950	2950	2950	0
48	20240402	200000	165913840	2950	2950	2950	2950	0
49	20240402	195900	165913840	2950	2950	2950	2950	0
50	20240402	195800	165913840	2950	2950	2950	2950	0
51	20240402	195700	165913840	2950	2950	2950	2950	0
52	20240402	195600	165913840	2950	2950	2950	2950	0
53	20240402	195500	165913840	2950	2950	2950	2950	0
54	20240402	195400	165913840	2950	2950	2950	2950	0
55	20240402	195300	165913840	2950	2950	2950	2950	0
56	20240402	195200	165913840	2950	2950	2950	2950	0
57	20240402	195100	165913840	2950	2950	2950	2950	0
58	20240402	195000	165913840	2950	2950	2950	2950	0
59	20240402	194900	165913840	2950	2950	2950	2950	0
60	20240402	194800	165913840	2950	2950	2950	2950	0
61	20240402	194700	165913840	2950	2950	2950	2950	0
62	20240402	194600	165913840	2950	2950	2950	2950	479
63	20240402	194500	165913840	2950	2950	2950	2950	0
64	20240402	194400	165913840	2950	2950	2950	2950	0
65	20240402	194300	165913840	2950	2950	2950	2950	0
66	20240402	194200	165913840	2950	2950	2950	2950	0
67	20240402	194100	165913840	2950	2950	2950	2950	0
68	20240402	194000	165913840	2950	2950	2950	2950	0
69	20240402	193900	165913840	2950	2950	2950	2950	0
70	20240402	193800	165913840	2950	2950	2950	2950	0
71	20240402	193700	165913840	2950	2950	2950	2950	0
72	20240402	193600	165913840	2950	2950	2950	2950	0
73	20240402	193500	165913840	2950	2950	2950	2950	0
74	20240402	193400	165913840	2950	2950	2950	2950	0
75	20240402	193300	165913840	2950	2950	2950	2950	0
76	20240402	193200	165913840	2950	2950	2950	2950	0
77	20240402	193100	165913840	2950	2950	2950	2950	0
78	20240402	193000	165913840	2950	2950	2950	2950	0
79	20240402	192900	165913840	2950	2950	2950	2950	0
80	20240402	192800	165913840	2950	2950	2950	2950	0
81	20240402	192700	165913840	2950	2950	2950	2950	0
82	20240402	192600	165913840	2950	2950	2950	2950	0
83	20240402	192500	165913840	2950	2950	2950	2950	0
84	20240402	192400	165913840	2950	2950	2950	2950	0
85	20240402	192300	165913840	2950	2950	2950	2950	0
86	20240402	192200	165913840	2950	2950	2950	2950	0
87	20240402	192100	165913840	2950	2950	2950	2950	0
88	20240402	192000	165913840	2950	2950	2950	2950	0
89	20240402	191900	165913840	2950	2950	2950	2950	0
90	20240402	191800	165913840	2950	2950	2950	2950	0
91	20240402	191700	165913840	2950	2950	2950	2950	0
92	20240402	191600	165913840	2950	2950	2950	2950	479
93	20240402	191500	165913840	2950	2950	2950	2950	0
94	20240402	191400	165913840	2950	2950	2950	2950	0
95	20240402	191300	165913840	2950	2950	2950	2950	0
96	20240402	191200	165913840	2950	2950	2950	2950	0
97	20240402	191100	165913840	2950	2950	2950	2950	0
98	20240402	191000	165913840	2950	2950	2950	2950	0
99	20240402	190900	165913840	2950	2950	2950	2950	0
100	20240402	190800	165913840	2950	2950	2950	2950	0
101	20240402	190700	165913840	2950	2950	2950	2950	0
102	20240402	190600	165913840	2950	2950	2950	2950	0
103	20240402	190500	165913840	2950	2950	2950	2950	0
104	20240402	190400	165913840	2950	2950	2950	2950	0
105	20240402	190300	165913840	2950	2950	2950	2950	0
106	20240402	190200	165913840	2950	2950	2950	2950	0
107	20240402	190100	165913840	2950	2950	2950	2950	0
108	20240402	190000	165913840	2950	2950	2950	2950	0
109	20240402	185900	165913840	2950	2950	2950	2950	0
110	20240402	185800	165913840	2950	2950	2950	2950	0
111	20240402	185700	165913840	2950	2950	2950	2950	0
112	20240402	185600	165913840	2950	2950	2950	2950	0
113	20240402	185500	165913840	2950	2950	2950	2950	0
114	20240402	185400	165913840	2950	2950	2950	2950	0
115	20240402	185300	165913840	2950	2950	2950	2950	0
116	20240402	185200	165913840	2950	2950	2950	2950	0
117	20240402	185100	165913840	2950	2950	2950	2950	0
118	20240402	185000	165913840	2950	2950	2950	2950	0
119	20240402	184900	165913840	2950	2950	2950	2950	0
120	20240402	184800	165913840	2950	2950	2950	2950	0
121	20240402	184700	165913840	2950	2950	2950	2950	0
122	20240402	184600	165913840	2950	2950	2950	2950	479
123	20240402	184500	165913840	2950	2950	2950	2950	0
124	20240402	184400	165913840	2950	2950	2950	2950	0
125	20240402	184300	165913840	2950	2950	2950	2950	0
126	20240402	184200	165913840	2950	2950	2950	2950	0
127	20240402	184100	165913840	2950	2950	2950	2950	0
128	20240402	184000	165913840	2950	2950	2950	2950	0
129	20240402	183900	165913840	2950	2950	2950	2950	0
130	20240402	183800	165913840	2950	2950	2950	2950	0
131	20240402	183700	165913840	2950	2950	2950	2950	0
132	20240402	183600	165913840	2950	2950	2950	2950	0
133	20240402	183500	165913840	2950	2950	2950	2950	0
134	20240402	183400	165913840	2950	2950	2950	2950	0
135	20240402	183300	165913840	2950	2950	2950	2950	0
136	20240402	183200	165913840	2950	2950	2950	2950	0
137	20240402	183100	165913840	2950	2950	2950	2950	0
138	20240402	183000	165913840	2950	2950	2950	2950	0
139	20240402	182900	165913840	2950	2950	2950	2950	0
140	20240402	182800	165913840	2950	2950	2950	2950	0
141	20240402	182700	165913840	2950	2950	2950	2950	0
142	20240402	182600	165913840	2950	2950	2950	2950	0
143	20240402	182500	165913840	2950	2950	2950	2950	0
144	20240402	182400	165913840	2950	2950	2950	2950	0
145	20240402	182300	165913840	2950	2950	2950	2950	0
146	20240402	182200	165913840	2950	2950	2950	2950	0
147	20240402	182100	165913840	2950	2950	2950	2950	0
148	20240402	182000	165913840	2950	2950	2950	2950	0
149	20240402	181900	165913840	2950	2950	2950	2950	0
150	20240402	181800	165913840	2950	2950	2950	2950	0
151	20240402	181700	165913840	2950	2950	2950	2950	0
152	20240402	181600	165913840	2950	2950	2950	2950	479
153	20240402	181500	165913840	2950	2950	2950	2950	0
154	20240402	181400	165913840	2950	2950	2950	2950	0
155	20240402	181300	165913840	2950	2950	2950	2950	0
156	20240402	181200	165913840	2950	2950	2950	2950	0
157	20240402	181100	165913840	2950	2950	2950	2950	0
158	20240402	181000	165913840	2950	2950	2950	2950	0
159	20240402	180900	165913840	2950	2950	2950	2950	0
160	20240402	180800	165913840	2950	2950	2950	2950	0
161	20240402	180700	165913840	2950	2950	2950	2950	0
162	20240402	180600	165913840	2950	2950	2950	2950	0
163	20240402	180500	165913840	2950	2950	2950	2950	0
164	20240402	180400	165913840	2950	2950	2950	2950	0
165	20240402	180300	165913840	2950	2950	2950	2950	0
166	20240402	180200	165913840	2950	2950	2950	2950	0
167	20240402	180100	165913840	2950	2950	2950	2950	0
168	20240402	180000	165913840	2950	2950	2950	2950	0
169	20240402	175900	165913840	2950	2950	2950	2950	0
170	20240402	175800	165913840	2950	2950	2950	2950	0
171	20240402	175700	165913840	2950	2950	2950	2950	0
172	20240402	175600	165913840	2950	2950	2950	2950	0
173	20240402	175500	165913840	2950	2950	2950	2950	0
174	20240402	175400	165913840	2950	2950	2950	2950	0
175	20240402	175300	165913840	2950	2950	2950	2950	0
176	20240402	175200	165913840	2950	2950	2950	2950	0
177	20240402	175100	165913840	2950	2950	2950	2950	0
178	20240402	175000	165913840	2950	2950	2950	2950	0
179	20240402	174900	165913840	2950	2950	2950	2950	0
180	20240402	174800	165913840	2950	2950	2950	2950	0
181	20240402	174700	165913840	2950	2950	2950	2950	0
182	20240402	174600	165913840	2950	2950	2950	2950	479
183	20240402	174500	165913840	2950	2950	2950	2950	0
184	20240402	174400	165913840	2950	2950	2950	2950	0
185	20240402	174300	165913840	2950	2950	2950	2950	0
186	20240402	174200	165913840	2950	2950	2950	2950	0
187	20240402	174100	165913840	2950	2950	2950	2950	0
188	20240402	174000	165913840	2950	2950	2950	2950	0
189	20240402	173900	165913840	2950	2950	2950	2950	0
190	20240402	173800	165913840	2950	2950	2950	2950	0
191	20240402	173700	165913840	2950	2950	2950	2950	0
192	20240402	173600	165913840	2950	2950	2950	2950	0
193	20240402	173500	165913840	2950	2950	2950	2950	0
194	20240402	173400	165913840	2950	2950	2950	2950	0
195	20240402	173300	165913840	2950	2950	2950	2950	0
196	20240402	173200	165913840	2950	2950	2950	2950	0
197	20240402	173100	165913840	2950	2950	2950	2950	0
198	20240402	173000	165913840	2950	2950	2950	2950	0
199	20240402	172900	165913840	2950	2950	2950	2950	0
200	20240402	172800	165913840	2950	2950	2950	2950	0
201	20240402	172700	165913840	2950	2950	2950	2950	0
202	20240402	172600	165913840	2950	2950	2950	2950	0
203	20240402	172500	165913840	2950	2950	2950	2950	0
204	20240402	172400	165913840	2950	2950	2950	2950	0
205	20240402	172300	165913840	2950	2950	2950	2950	0
206	20240402	172200	165913840	2950	2950	2950	2950	0
207	20240402	172100	165913840	2950	2950	2950	2950	0
208	20240402	172000	165913840	2950	2950	2950	2950	0
209	20240402	171900	165913840	2950	2950	2950	2950	0
210	20240402	171800	165913840	2950	2950	2950	2950	0
211	20240402	171700	165913840	2950	2950	2950	2950	0
212	20240402	171600	165913840	2950	2950	2950	2950	479
213	20240402	171500	165913840	2950	2950	2950	2950	0
214	20240402	171400	165913840	2950	2950	2950	2950	0
215	20240402	171300	165913840	2950	2950	2950	2950	0
216	20240402	171200	165913840	2950	2950	2950	2950	0
217	20240402	171100	165913840	2950	2950	2950	2950	0
218	20240402	171000	165913840	2950	2950	2950	2950	0
219	20240402	170900	165913840	2950	2950	2950	2950	0
220	20240402	170800	165913840	2950	2950	2950	2950	0
221	20240402	170700	165913840	2950	2950	2950	2950	0
222	20240402	170600	165913840	2950	2950	2950	2950	0
223	20240402	170500	165913840	2950	2950	2950	2950	0
224	20240402	170400	165913840	2950	2950	2950	2950	0
225	20240402	170300	165913840	2950	2950	2950	2950	0
226	20240402	170200	165913840	2950	2950	2950	2950	0
227	20240402	170100	165913840	2950	2950	2950	2950	0
228	20240402	170000	165913840	2950	2950	2950	2950	0
229	20240402	165900	165913840	2950	2950	2950	2950	0
230	20240402	165800	165913840	2950	2950	2950	2950	0
231	20240402	165700	165913840	2950	2950	2950	2950	0
232	20240402	165600	165913840	2950	2950	2950	2950	0
233	20240402	165500	165913840	2950	2950	2950	2950	0
234	20240402	165400	165913840	2950	2950	2950	2950	0
235	20240402	165300	165913840	2950	2950	2950	2950	0
236	20240402	165200	165913840	2950	2950	2950	2950	0
237	20240402	165100	165913840	2950	2950	2950	2950	0
238	20240402	165000	165913840	2950	2950	2950	2950	0
239	20240402	164900	165913840	2950	2950	2950	2950	0
240	20240402	164800	165913840	2950	2950	2950	2950	0
241	20240402	164700	165913840	2950	2950	2950	2950	0
242	20240402	164600	165913840	2950	2950	2950	2950	479
243	20240402	164500	165913840	2950	2950	2950	2950	0
244	20240402	164400	165913840	2950	2950	2950	2950	0
245	20240402	164300	165913840	2950	2950	2950	2950	0
246	20240402	164200	165913840	2950	2950	2950	2950	0
247	20240402	164100	165913840	2950	2950	2950	2950	0
248	20240402	164000	165913840	2950	2950	2950	2950	0
249	20240402	163900	165913840	2950	2950	2950	2950	0
250	20240402	163800	165913840	2950	2950	2950	2950	0
251	20240402	163700	165913840	2950	2950	2950	2950	0
252	20240402	163600	165913840	2950	2950	2950	2950	0
253	20240402	163500	165913840	2950	2950	2950	2950	0
254	20240402	163400	165913840	2950	2950	2950	2950	0
255	20240402	163300	165913840	2950	2950	2950	2950	0
256	20240402	163200	165913840	2950	2950	2950	2950	0
257	20240402	163100	165913840	2950	2950	2950	2950	0
258	20240402	163000	165913840	2950	2950	2950	2950	0
259	20240402	162900	165913840	2950	2950	2950	2950	0
260	20240402	162800	165913840	2950	2950	2950	2950	0
261	20240402	162700	165913840	2950	2950	2950	2950	0
262	20240402	162600	165913840	2950	2950	2950	2950	0
263	20240402	162500	165913840	2950	2950	2950	2950	0
264	20240402	162400	165913840	2950	2950	2950	2950	0
265	20240402	162300	165913840	2950	2950	2950	2950	0
266	20240402	162200	165913840	2950	2950	2950	2950	0
267	20240402	162100	165913840	2950	2950	2950	2950	0
268	20240402	162000	165913840	2950	2950	2950	2950	0
269	20240402	161900	165913840	2950	2950	2950	2950	0
270	20240402	161800	165913840	2950	2950	2950	2950	0
271	20240402	161700	165913840	2950	2950	2950	2950	0
272	20240402	161600	165913840	2950	2950	2950	2950	479
273	20240402	161500	165913840	2950	2950	2950	2950	0
274	20240402	161400	165913840	2950	2950	2950	2950	0
275	20240402	161300	165913840	2950	2950	2950	2950	0
276	20240402	161200	165913840	2950	2950	2950	2950	0
277	20240402	161100	165913840	2950	2950	2950	2950	0
278	20240402	161000	165913840	2950	2950	2950	2950	0
279	20240402	160900	165913840	2950	2950	2950	2950	0
280	20240402	160800	165913840	2950	2950	2950	2950	0
281	20240402	160700	165913840	2950	2950	2950	2950	0
282	20240402	160600	165913840	2950	2950	2950	2950	0
283	20240402	160500	165913840	2950	2950	2950	2950	0
284	20240402	160400	165913840	2950	2950	2950	2950	0
285	20240402	160300	165913840	2950	2950	2950	2950	0
286	20240402	160200	165913840	2950	2950	2950	2950	0
287	20240402	160100	165913840	2950	2950	2950	2950	0
288	20240402	160000	165913840	2950	2950	2950	2950	0
289	20240402	155900	165913840	2950	2950	2950	2950	0
290	20240402	155800	165913840	2950	2950	2950	2950	0
291	20240402	155700	165913840	2950	2950	2950	2950	0
292	20240402	155600	165913840	2950	2950	2950	2950	0
293	20240402	155500	165913840	2950	2950	2950	2950	0
294	20240402	155400	165913840	2950	2950	2950	2950	0
295	20240402	155300	165913840	2950	2950	2950	2950	0
296	20240402	155200	165913840	2950	2950	2950	2950	0
297	20240402	155100	165913840	2950	2950	2950	2950	0
298	20240402	155000	165913840	2950	2950	2950	2950	0
299	20240402	154900	165913840	2950	2950	2950	2950	0
300	20240402	154800	165913840	2950	2950	2950	2950	0
301	20240402	154700	165913840	2950	2950	2950	2950	0
302	20240402	154600	165913840	2950	2950	2950	2950	479
303	20240402	154500	165913840	2950	2950	2950	2950	0
304	20240402	154400	165913840	2950	2950	2950	2950	0
305	20240402	154300	165913840	2950	2950	2950	2950	0
306	20240402	154200	165913840	2950	2950	2950	2950	0
307	20240402	154100	165913840	2950	2950	2950	2950	0
308	20240402	154000	165913840	2950	2950	2950	2950	0
309	20240402	153900	165913840	2950	2950	2950	2950	0
310	20240402	153800	165913840	2950	2950	2950	2950	0
311	20240402	153700	165913840	2950	2950	2950	2950	0
312	20240402	153600	165913840	2950	2950	2950	2950	0
313	20240402	153500	165913840	2950	2950	2950	2950	0
314	20240402	153400	165913840	2950	2950	2950	2950	0
315	20240402	153300	165913840	2950	2950	2950	2950	0
316	20240402	153200	165913840	2950	2950	2950	2950	0
317	20240402	153100	165913840	2950	2950	2950	2950	0
318	20240402	153000	165913840	2950	2950	2950	2950	479
319	20240402	152900	164500790	2930	2930	2930	2930	0
320	20240402	152800	164500790	2930	2930	2930	2930	0
321	20240402	152700	164500790	2930	2930	2930	2930	0
322	20240402	152600	164500790	2930	2930	2930	2930	0
323	20240402	152500	164500790	2930	2930	2930	2930	0
324	20240402	152400	164500790	2930	2930	2930	2930	0
325	20240402	152300	164500790	2930	2930	2930	2930	0
326	20240402	152200	164500790	2930	2930	2930	2930	0
327	20240402	152100	164500790	2930	2930	2930	2930	0
328	20240402	152000	164500790	2930	2930	2930	2930	0
329	20240402	151900	164500790	2930	2930	2930	2930	0
330	20240402	151800	164500790	2930	2930	2930	2930	0
331	20240402	151700	164500790	2930	2935	2935	2930	100
332	20240402	151600	164207770	2935	2935	2935	2935	50
333	20240402	151500	164061020	2935	2935	2935	2935	34
334	20240402	151400	163961230	2935	2935	2935	2935	74
335	20240402	151300	163744040	2935	2935	2935	2935	236
336	20240402	151200	163051380	2935	2935	2935	2935	25
337	20240402	151100	162978005	2935	2935	2935	2935	50
338	20240402	151000	162831255	2940	2940	2940	2940	30
339	20240402	150900	162743055	2935	2935	2935	2935	75
340	20240402	150800	162522930	2940	2940	2940	2940	0
341	20240402	150700	162522930	2940	2935	2940	2935	76
342	20240402	150600	162299865	2935	2935	2935	2935	31
343	20240402	150500	162208880	2935	2935	2935	2935	60
344	20240402	150400	162032780	2935	2935	2935	2935	25
345	20240402	150300	161959405	2935	2935	2935	2935	50
346	20240402	150200	161812655	2935	2940	2940	2935	26
347	20240402	150100	161736340	2935	2935	2935	2935	73
348	20240402	150000	161522085	2935	2935	2935	2935	49
349	20240402	145900	161378270	2940	2935	2940	2935	27
350	20240402	145800	161299015	2935	2935	2935	2935	70
351	20240402	145700	161093565	2935	2935	2935	2935	46
352	20240402	145600	160958555	2935	2935	2935	2935	93
353	20240402	145500	160685600	2935	2940	2940	2935	22
354	20240402	145400	160621025	2935	2935	2935	2935	96
355	20240402	145300	160339265	2935	2935	2935	2935	41
356	20240402	145200	160218930	2935	2935	2940	2935	107
357	20240402	145100	159904835	2935	2935	2935	2935	20
358	20240402	145000	159846135	2935	2935	2935	2935	92
359	20240402	144900	159576115	2935	2935	2935	2935	42
360	20240402	144800	159452845	2935	2935	2935	2935	50
361	20240402	144700	159306095	2935	2930	2935	2930	145
362	20240402	144600	158880870	2930	2930	2930	2930	43
363	20240402	144500	158754880	2930	2930	2935	2930	72
364	20240402	144400	158543915	2930	2930	2930	2930	65
365	20240402	144300	158353465	2930	2930	2930	2930	95
366	20240402	144200	158075115	2930	2930	2930	2930	19
367	20240402	144100	158019445	2930	2930	2930	2930	94
368	20240402	144000	157744025	2930	2930	2930	2930	42
369	20240402	143900	157620965	2930	2930	2930	2930	96
370	20240402	143800	157339685	2930	2930	2930	2930	44
371	20240402	143700	157210765	2930	2930	2930	2930	70
372	20240402	143600	157005665	2930	2930	2930	2930	91
373	20240402	143500	156739035	2930	2930	2930	2930	116
374	20240402	143400	156399155	2930	2935	2935	2930	25
375	20240402	143300	156325880	2935	2935	2935	2935	40
376	20240402	143200	156208480	2935	2930	2935	2930	125
377	20240402	143100	155841855	2930	2930	2930	2930	62
378	20240402	143000	155660195	2935	2930	2935	2930	219
379	20240402	142900	155017775	2930	2935	2935	2930	137
380	20240402	142800	154615900	2930	2930	2930	2930	93
381	20240402	142700	154343410	2930	2930	2930	2930	40
382	20240402	142600	154226210	2930	2935	2935	2930	144
383	20240402	142500	153804040	2935	2935	2935	2930	126
384	20240402	142400	153434350	2930	2930	2935	2930	99
385	20240402	142300	153144265	2930	2930	2930	2930	66
386	20240402	142200	152950885	2930	2930	2930	2930	70
387	20240402	142100	152745785	2930	2930	2930	2930	94
388	20240402	142000	152470365	2935	2930	2935	2930	438
389	20240402	141900	151185065	2930	2930	2930	2930	71
390	20240402	141800	150977035	2930	2930	2935	2930	666
391	20240402	141700	149022655	2935	2935	2935	2930	1860
392	20240402	141600	143563905	2930	2930	2935	2930	1094
393	20240402	141500	140353235	2930	2930	2930	2930	96
394	20240402	141400	140071955	2930	2935	2935	2930	1041
395	20240402	141300	137016825	2930	2930	2935	2930	115
396	20240402	141200	136679775	2930	2930	2930	2930	21
397	20240402	141100	136618245	2930	2935	2935	2930	111
398	20240402	141000	136292930	2930	2930	2935	2930	63
399	20240402	140900	136108245	2930	2930	2935	2930	224
400	20240402	140800	135451260	2935	2940	2940	2935	9697
401	20240402	140700	106971395	2940	2940	2940	2940	0
402	20240402	140600	106971395	2940	2940	2945	2940	114
403	20240402	140500	106636230	2940	2940	2940	2940	64
404	20240402	140400	106448070	2940	2940	2940	2940	50
405	20240402	140300	106301070	2940	2940	2940	2940	65
406	20240402	140200	106109970	2940	2940	2940	2940	75
407	20240402	140100	105889470	2940	2940	2940	2940	39
408	20240402	140000	105774810	2940	2940	2940	2940	116
409	20240402	135900	105433770	2940	2940	2940	2940	0
410	20240402	135800	105433770	2940	2940	2940	2940	114
411	20240402	135700	105098610	2940	2940	2940	2940	25
412	20240402	135600	105025110	2940	2940	2940	2940	92
413	20240402	135500	104754630	2940	2940	2940	2940	1509
414	20240402	135400	100318170	2940	2940	2940	2940	0
415	20240402	135300	100318170	2940	2940	2940	2940	115
416	20240402	135200	99980070	2940	2940	2940	2940	62
417	20240402	135100	99797790	2945	2940	2945	2940	51
418	20240402	135000	99647845	2940	2940	2940	2940	67
419	20240402	134900	99450865	2940	2940	2940	2940	50
420	20240402	134800	99303865	2940	2940	2940	2940	66
421	20240402	134700	99109825	2940	2940	2940	2940	115
422	20240402	134600	98771725	2940	2940	2940	2940	0
423	20240402	134500	98771725	2940	2940	2940	2940	114
424	20240402	134400	98436565	2940	2940	2940	2940	0
425	20240402	134300	98436565	2940	2940	2940	2940	116
426	20240402	134200	98095525	2945	2945	2945	2945	1118
427	20240402	134100	94803015	2945	2945	2945	2945	19
428	20240402	134000	94747060	2945	2945	2950	2945	96
429	20240402	133900	94464335	2945	2945	2945	2945	63
430	20240402	133800	94278800	2945	2945	2945	2945	71
431	20240402	133700	94069705	2945	2945	2945	2945	38
432	20240402	133600	93957795	2945	2945	2945	2945	55
433	20240402	133500	93795820	2940	2940	2940	2940	25
434	20240402	133400	93722320	2940	2940	2940	2940	75
435	20240402	133300	93501820	2940	2940	2940	2940	0
436	20240402	133200	93501820	2940	2940	2940	2940	50
437	20240402	133100	93354820	2940	2940	2940	2940	0
438	20240402	133000	93354820	2940	2940	2940	2940	50
439	20240402	132900	93207820	2940	2940	2940	2940	0
440	20240402	132800	93207820	2940	2940	2940	2940	50
441	20240402	132700	93060820	2945	2940	2945	2940	1119
442	20240402	132600	89765735	2940	2940	2940	2940	0
443	20240402	132500	89765735	2940	2940	2940	2940	75
444	20240402	132400	89545235	2945	2940	2945	2940	27
445	20240402	132300	89465845	2940	2940	2940	2940	50
446	20240402	132200	89318845	2940	2940	2940	2940	25
447	20240402	132100	89245345	2940	2940	2940	2940	50
448	20240402	132000	89098345	2940	2945	2945	2940	625
449	20240402	131900	87257845	2940	2940	2940	2940	75
450	20240402	131800	87037345	2940	2940	2940	2940	0
451	20240402	131700	87037345	2940	2940	2940	2940	75
452	20240402	131600	86816845	2940	2940	2940	2940	25
453	20240402	131500	86743345	2940	2940	2940	2940	50
454	20240402	131400	86596345	2940	2940	2940	2940	75
455	20240402	131300	86375845	2940	2940	2940	2940	0
456	20240402	131200	86375845	2940	2940	2945	2940	77
457	20240402	131100	86149455	2940	2940	2940	2940	25
458	20240402	131000	86075955	2940	2945	2945	2940	51
459	20240402	130900	85926010	2940	2940	2940	2940	1332
460	20240402	130800	82009930	2940	2940	2940	2940	50
461	20240402	130700	81862930	2940	2940	2940	2940	25
462	20240402	130600	81789430	2940	2940	2940	2940	75
463	20240402	130500	81568930	2940	2940	2940	2940	0
464	20240402	130400	81568930	2940	2940	2940	2940	75
465	20240402	130300	81348430	2945	2945	2945	2945	8
466	20240402	130200	81324870	2940	2945	2945	2940	432
467	20240402	130100	80053005	2940	2940	2940	2940	75
468	20240402	130000	79832505	2945	2945	2945	2945	100
469	20240402	125900	79538005	2940	2940	2945	2940	77
470	20240402	125800	79311615	2940	2940	2940	2940	25
471	20240402	125700	79238115	2940	2940	2940	2940	49
472	20240402	125600	79094055	2940	2945	2945	2940	26
473	20240402	125500	79017610	2940	2940	2940	2940	50
474	20240402	125400	78870610	2940	2940	2940	2940	25
475	20240402	125300	78797110	2940	2940	2945	2940	676
476	20240402	125200	76806670	2940	2940	2940	2940	0
477	20240402	125100	76806670	2940	2940	2945	2940	80
478	20240402	125000	76571445	2940	2940	2940	2940	0
479	20240402	124900	76571445	2940	2940	2940	2940	75
480	20240402	124800	76350945	2940	2940	2940	2940	75
481	20240402	124700	76130445	2940	2940	2940	2940	0
482	20240402	124600	76130445	2940	2945	2945	2940	79
483	20240402	124500	75898165	2940	2940	2940	2940	0
484	20240402	124400	75898165	2940	2940	2940	2940	75
485	20240402	124300	75677665	2945	2940	2945	2940	32
486	20240402	124200	75583550	2940	2940	2940	2940	50
487	20240402	124100	75436550	2940	2940	2940	2940	25
488	20240402	124000	75363050	2940	2940	2940	2940	50
489	20240402	123900	75216050	2940	2940	2940	2940	25
490	20240402	123800	75142550	2940	2940	2940	2940	75
491	20240402	123700	74922050	2940	2940	2940	2940	0
492	20240402	123600	74922050	2940	2940	2940	2940	75
493	20240402	123500	74701550	2940	2940	2940	2940	75
494	20240402	123400	74481050	2940	2940	2940	2940	0
495	20240402	123300	74481050	2940	2940	2940	2940	75
496	20240402	123200	74260550	2940	2940	2940	2940	0
497	20240402	123100	74260550	2940	2940	2940	2940	75
498	20240402	123000	74040050	2940	2940	2940	2940	25
499	20240402	122900	73966550	2940	2940	2940	2940	50
500	20240402	122800	73819550	2940	2940	2940	2940	25
501	20240402	122700	73746050	2940	2940	2940	2940	50
502	20240402	122600	73599050	2940	2940	2940	2940	25
503	20240402	122500	73525550	2940	2940	2940	2940	74
504	20240402	122400	73307990	2940	2940	2940	2940	0
505	20240402	122300	73307990	2940	2940	2940	2940	75
506	20240402	122200	73087490	2940	2940	2940	2940	1529
507	20240402	122100	68592230	2940	2940	2940	2940	25
508	20240402	122000	68518730	2940	2940	2940	2940	75
509	20240402	121900	68298230	2940	2940	2940	2940	0
510	20240402	121800	68298230	2940	2940	2940	2940	75
511	20240402	121700	68077730	2940	2940	2940	2940	0
512	20240402	121600	68077730	2940	2945	2945	2940	51
513	20240402	121500	67927785	2940	2940	2940	2940	25
514	20240402	121400	67854285	2940	2940	2940	2940	50
515	20240402	121300	67707285	2945	2940	2945	2940	282
516	20240402	121200	66878155	2940	2935	2940	2935	2229
517	20240402	121100	60325020	2940	2935	2940	2935	470
518	20240402	121000	58945565	2935	2935	2935	2935	75
519	20240402	120900	58725440	2935	2935	2935	2935	50
520	20240402	120800	58578690	2935	2935	2935	2935	25
521	20240402	120700	58505315	2935	2935	2935	2935	75
522	20240402	120600	58285190	2935	2935	2935	2935	0
523	20240402	120500	58285190	2935	2935	2935	2935	75
524	20240402	120400	58065065	2935	2935	2935	2935	0
525	20240402	120300	58065065	2935	2940	2940	2935	80
526	20240402	120200	57830240	2940	2940	2940	2940	3903
527	20240402	120100	46355420	2940	2940	2940	2940	50
528	20240402	120000	46208420	2940	2940	2940	2940	152
529	20240402	115900	45761540	2940	2940	2940	2940	50
530	20240402	115800	45614540	2940	2940	2940	2940	25
531	20240402	115700	45541040	2940	2940	2940	2940	75
532	20240402	115600	45320540	2940	2940	2940	2940	49
533	20240402	115500	45176480	2940	2940	2940	2940	25
534	20240402	115400	45102980	2945	2940	2945	2940	89
535	20240402	115300	44841125	2940	2940	2940	2940	25
536	20240402	115200	44767625	2945	2940	2945	2940	106
537	20240402	115100	44455980	2940	2940	2940	2940	0
538	20240402	115000	44455980	2940	2940	2940	2940	75
539	20240402	114900	44235480	2940	2940	2940	2940	25
540	20240402	114800	44161980	2940	2940	2940	2940	50
541	20240402	114700	44014980	2945	2940	2945	2940	41
542	20240402	114600	43894360	2940	2940	2940	2940	50
543	20240402	114500	43747360	2940	2940	2940	2940	25
544	20240402	114400	43673860	2940	2945	2945	2940	91
545	20240402	114300	43406240	2940	2940	2940	2940	0
546	20240402	114200	43406240	2940	2940	2940	2940	75
547	20240402	114100	43185740	2940	2940	2940	2940	50
548	20240402	114000	43038740	2940	2940	2940	2940	25
549	20240402	113900	42965240	2940	2940	2940	2940	75
550	20240402	113800	42744740	2940	2940	2940	2940	0
551	20240402	113700	42744740	2940	2940	2940	2940	75
552	20240402	113600	42524240	2940	2940	2940	2940	0
553	20240402	113500	42524240	2940	2940	2940	2940	75
554	20240402	113400	42303740	2940	2940	2940	2940	25
555	20240402	113300	42230240	2940	2940	2940	2940	50
556	20240402	113200	42083240	2940	2940	2940	2940	25
557	20240402	113100	42009740	2940	2940	2940	2940	75
558	20240402	113000	41789240	2940	2940	2940	2940	0
559	20240402	112900	41789240	2940	2940	2940	2940	75
560	20240402	112800	41568740	2940	2940	2940	2940	50
561	20240402	112700	41421740	2940	2940	2940	2940	25
562	20240402	112600	41348240	2940	2940	2940	2940	75
563	20240402	112500	41127740	2945	2945	2945	2945	151
564	20240402	112400	40683045	2940	2940	2940	2940	74
565	20240402	112300	40465485	2940	2940	2940	2940	0
566	20240402	112200	40465485	2940	2940	2940	2940	75
567	20240402	112100	40244985	2940	2940	2940	2940	125
568	20240402	112000	39877485	2940	2940	2940	2940	50
569	20240402	111900	39730485	2940	2940	2940	2940	25
570	20240402	111800	39656985	2940	2940	2940	2940	50
571	20240402	111700	39509985	2940	2945	2945	2940	41
572	20240402	111600	39389365	2940	2940	2940	2940	75
573	20240402	111500	39168865	2940	2940	2940	2940	50
574	20240402	111400	39021865	2940	2940	2940	2940	25
575	20240402	111300	38948365	2940	2940	2940	2940	50
576	20240402	111200	38801365	2940	2940	2940	2940	25
577	20240402	111100	38727865	2940	2940	2940	2940	533
578	20240402	111000	37160845	2940	2940	2940	2940	0
579	20240402	110900	37160845	2940	2940	2940	2940	75
580	20240402	110800	36940345	2940	2940	2940	2940	25
581	20240402	110700	36866845	2940	2940	2940	2940	50
582	20240402	110600	36719845	2940	2940	2940	2940	25
583	20240402	110500	36646345	2940	2940	2940	2940	50
584	20240402	110400	36499345	2940	2940	2940	2940	25
585	20240402	110300	36425845	2940	2940	2940	2940	75
586	20240402	110200	36205345	2940	2940	2940	2940	50
587	20240402	110100	36058345	2940	2940	2940	2940	25
588	20240402	110000	35984845	2940	2940	2940	2940	50
589	20240402	105900	35837845	2940	2940	2940	2940	25
590	20240402	105800	35764345	2940	2940	2940	2940	75
591	20240402	105700	35543845	2940	2940	2940	2940	0
592	20240402	105600	35543845	2940	2940	2940	2940	75
593	20240402	105500	35323345	2945	2945	2945	2945	1
594	20240402	105400	35320400	2940	2940	2940	2940	74
595	20240402	105300	35102840	2940	2940	2940	2940	25
596	20240402	105200	35029340	2940	2945	2945	2940	52
597	20240402	105100	34876450	2940	2945	2945	2940	239
598	20240402	105000	34172720	2945	2945	2945	2945	50
599	20240402	104900	34025470	2945	2945	2945	2945	75
600	20240402	104800	33804595	2945	2945	2945	2945	25
601	20240402	104700	33730970	2945	2945	2945	2945	50
602	20240402	104600	33583720	2945	2945	2945	2945	25
603	20240402	104500	33510095	2945	2945	2945	2945	75
604	20240402	104400	33289220	2945	2945	2945	2945	0
605	20240402	104300	33289220	2945	2940	2945	2940	75
606	20240402	104200	33068470	2940	2940	2940	2940	0
607	20240402	104100	33068470	2940	2940	2940	2940	75
608	20240402	104000	32847970	2945	2945	2945	2945	1232
609	20240402	103900	29219730	2945	2945	2945	2945	582
610	20240402	103800	27505740	2945	2945	2945	2945	25
611	20240402	103700	27432115	2945	2945	2945	2945	50
612	20240402	103600	27284865	2945	2945	2945	2945	75
613	20240402	103500	27063990	2950	2945	2950	2945	63
614	20240402	103400	26878430	2940	2940	2940	2940	50
615	20240402	103300	26731430	2940	2940	2940	2940	25
616	20240402	103200	26657930	2940	2940	2940	2940	50
617	20240402	103100	26510930	2940	2940	2940	2940	150
618	20240402	103000	26069930	2945	2945	2945	2945	490
619	20240402	102900	24626880	2945	2945	2945	2945	0
620	20240402	102800	24626880	2945	2945	2945	2945	75
621	20240402	102700	24406005	2945	2945	2945	2945	25
622	20240402	102600	24332380	2945	2945	2945	2945	50
623	20240402	102500	24185130	2945	2945	2945	2945	25
624	20240402	102400	24111505	2945	2945	2945	2945	50
625	20240402	102300	23964255	2945	2945	2945	2945	583
626	20240402	102200	22247320	2940	2940	2940	2940	25
627	20240402	102100	22173820	2945	2940	2945	2940	51
628	20240402	102000	22023875	2940	2940	2940	2940	25
629	20240402	101900	21950375	2940	2940	2940	2940	50
630	20240402	101800	21803375	2940	2945	2945	2940	145
631	20240402	101700	21376475	2940	2940	2940	2940	75
632	20240402	101600	21155975	2940	2940	2940	2940	0
633	20240402	101500	21155975	2940	2940	2940	2940	75
634	20240402	101400	20935475	2950	2950	2950	2950	20
635	20240402	101300	20876475	2940	2940	2940	2940	75
636	20240402	101200	20655975	2940	2940	2940	2940	25
637	20240402	101100	20582475	2940	2940	2940	2940	50
638	20240402	101000	20435475	2940	2940	2940	2940	75
639	20240402	100900	20214975	2940	2940	2940	2940	0
640	20240402	100800	20214975	2940	2940	2940	2940	75
641	20240402	100700	19994475	2940	2940	2940	2940	25
642	20240402	100600	19920975	2940	2945	2945	2940	792
643	20240402	100500	17591800	2945	2945	2945	2945	49
644	20240402	100400	17447495	2940	2940	2940	2940	75
645	20240402	100300	17226995	2940	2940	2940	2940	0
646	20240402	100200	17226995	2940	2945	2945	2940	719
647	20240402	100100	15109790	2945	2945	2945	2945	0
648	20240402	100000	15109790	2945	2945	2945	2945	75
649	20240402	095900	14888915	2945	2945	2945	2945	25
650	20240402	095800	14815290	2945	2945	2945	2945	50
651	20240402	095700	14668040	2945	2945	2945	2945	25
652	20240402	095600	14594415	2945	2945	2945	2945	50
653	20240402	095500	14447165	2950	2945	2950	2945	53
654	20240402	095400	14291065	2945	2945	2945	2945	0
655	20240402	095300	14291065	2945	2945	2945	2945	49
656	20240402	095200	14146760	2950	2950	2950	2950	1
657	20240402	095100	14143810	2950	2945	2950	2945	51
658	20240402	095000	13993610	2945	2950	2950	2945	113
659	20240402	094900	13660385	2945	2945	2945	2945	50
660	20240402	094800	13513135	2950	2950	2950	2950	3
661	20240402	094700	13504285	2945	2945	2945	2945	50
662	20240402	094600	13357035	2950	2950	2950	2950	1
663	20240402	094500	13354085	2945	2945	2945	2945	50
664	20240402	094400	13206835	2945	2945	2945	2945	0
665	20240402	094300	13206835	2945	2945	2945	2945	50
666	20240402	094200	13059585	2945	2950	2950	2945	84
667	20240402	094100	12812035	2950	2950	2950	2950	0
668	20240402	094000	12812035	2950	2945	2950	2945	53
669	20240402	093900	12655935	2945	2945	2945	2945	0
670	20240402	093800	12655935	2945	2945	2945	2945	50
671	20240402	093700	12508685	2950	2950	2950	2950	66
672	20240402	093600	12313985	2945	2945	2945	2945	50
673	20240402	093500	12166735	2945	2945	2945	2945	0
674	20240402	093400	12166735	2945	2945	2945	2945	50
675	20240402	093300	12019485	2945	2945	2945	2945	0
676	20240402	093200	12019485	2945	2950	2950	2945	389
677	20240402	093100	10872185	2950	2950	2950	2950	20
678	20240402	093000	10813185	2945	2945	2945	2945	50
679	20240402	092900	10665935	2945	2945	2945	2945	50
680	20240402	092800	10518685	2945	2945	2945	2945	0
681	20240402	092700	10518685	2945	2950	2950	2945	53
682	20240402	092600	10362585	2950	2950	2950	2950	0
683	20240402	092500	10362585	2950	2945	2950	2945	87
684	20240402	092400	10106185	2950	2950	2950	2950	0
685	20240402	092300	10106185	2950	2950	2950	2945	56
686	20240402	092200	9941235	2945	2945	2945	2945	53
687	20240402	092100	9785150	2945	2945	2945	2945	43
688	20240402	092000	9658515	2945	2945	2945	2945	47
689	20240402	091900	9520100	2945	2945	2945	2945	3
690	20240402	091800	9511265	2940	2940	2940	2940	0
691	20240402	091700	9511265	2940	2940	2940	2940	50
692	20240402	091600	9364265	2940	2940	2940	2940	50
693	20240402	091500	9217265	2950	2950	2950	2950	5
694	20240402	091400	9202515	2940	2940	2940	2940	50
695	20240402	091300	9055515	2950	2950	2950	2950	100
696	20240402	091200	8760515	2940	2950	2950	2940	54
697	20240402	091100	8601715	2945	2945	2945	2945	685
698	20240402	091000	6584390	2945	2955	2955	2945	53
699	20240402	090900	6428290	2950	2950	2950	2950	1502
700	20240402	090800	1997390	2950	2950	2950	2950	51
701	20240402	090700	1846940	2955	2955	2955	2955	377
702	20240402	090600	732905	2960	2960	2960	2960	124
703	20240402	090500	365865	2965	2960	2965	2960	8
704	20240402	090400	342150	2960	2960	2960	2960	1
705	20240402	090300	339190	2965	2965	2965	2965	0
706	20240402	090200	339190	2965	2965	2965	2965	0
707	20240402	090100	339190	2965	2965	2965	2965	1
708	20240402	090000	336225	2980	2985	2985	2965	113