KissMeData/155650/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	200400	217588130	4985	4985	4985	4985	1175
3	20240405	200300	217588130	4985	4985	4985	4985	0
4	20240405	200200	217588130	4985	4985	4985	4985	0
5	20240405	200100	217588130	4985	4985	4985	4985	0
6	20240405	200000	217588130	4985	4985	4985	4985	0
7	20240405	195900	217588130	4985	4985	4985	4985	0
8	20240405	195800	217588130	4985	4985	4985	4985	0
9	20240405	195700	217588130	4985	4985	4985	4985	0
10	20240405	195600	217588130	4985	4985	4985	4985	0
11	20240405	195500	217588130	4985	4985	4985	4985	0
12	20240405	195400	217588130	4985	4985	4985	4985	0
13	20240405	195300	217588130	4985	4985	4985	4985	0
14	20240405	195200	217588130	4985	4985	4985	4985	0
15	20240405	195100	217588130	4985	4985	4985	4985	0
16	20240405	195000	217588130	4985	4985	4985	4985	0
17	20240405	194900	217588130	4985	4985	4985	4985	0
18	20240405	194800	217588130	4985	4985	4985	4985	0
19	20240405	194700	217588130	4985	4985	4985	4985	0
20	20240405	194600	217588130	4985	4985	4985	4985	0
21	20240405	194500	217588130	4985	4985	4985	4985	0
22	20240405	194400	217588130	4985	4985	4985	4985	0
23	20240405	194300	217588130	4985	4985	4985	4985	0
24	20240405	194200	217588130	4985	4985	4985	4985	0
25	20240405	194100	217588130	4985	4985	4985	4985	0
26	20240405	194000	217588130	4985	4985	4985	4985	0
27	20240405	193900	217588130	4985	4985	4985	4985	0
28	20240405	193800	217588130	4985	4985	4985	4985	0
29	20240405	193700	217588130	4985	4985	4985	4985	0
30	20240405	193600	217588130	4985	4985	4985	4985	0
31	20240405	193500	217588130	4985	4985	4985	4985	0
32	20240405	193400	217588130	4985	4985	4985	4985	1175
33	20240405	193300	217588130	4985	4985	4985	4985	0
34	20240405	193200	217588130	4985	4985	4985	4985	0
35	20240405	193100	217588130	4985	4985	4985	4985	0
36	20240405	193000	217588130	4985	4985	4985	4985	0
37	20240405	192900	217588130	4985	4985	4985	4985	0
38	20240405	192800	217588130	4985	4985	4985	4985	0
39	20240405	192700	217588130	4985	4985	4985	4985	0
40	20240405	192600	217588130	4985	4985	4985	4985	0
41	20240405	192500	217588130	4985	4985	4985	4985	0
42	20240405	192400	217588130	4985	4985	4985	4985	0
43	20240405	192300	217588130	4985	4985	4985	4985	0
44	20240405	192200	217588130	4985	4985	4985	4985	0
45	20240405	192100	217588130	4985	4985	4985	4985	0
46	20240405	192000	217588130	4985	4985	4985	4985	0
47	20240405	191900	217588130	4985	4985	4985	4985	0
48	20240405	191800	217588130	4985	4985	4985	4985	0
49	20240405	191700	217588130	4985	4985	4985	4985	0
50	20240405	191600	217588130	4985	4985	4985	4985	0
51	20240405	191500	217588130	4985	4985	4985	4985	0
52	20240405	191400	217588130	4985	4985	4985	4985	0
53	20240405	191300	217588130	4985	4985	4985	4985	0
54	20240405	191200	217588130	4985	4985	4985	4985	0
55	20240405	191100	217588130	4985	4985	4985	4985	0
56	20240405	191000	217588130	4985	4985	4985	4985	0
57	20240405	190900	217588130	4985	4985	4985	4985	0
58	20240405	190800	217588130	4985	4985	4985	4985	0
59	20240405	190700	217588130	4985	4985	4985	4985	0
60	20240405	190600	217588130	4985	4985	4985	4985	0
61	20240405	190500	217588130	4985	4985	4985	4985	0
62	20240405	190400	217588130	4985	4985	4985	4985	1175
63	20240405	190300	217588130	4985	4985	4985	4985	0
64	20240405	190200	217588130	4985	4985	4985	4985	0
65	20240405	190100	217588130	4985	4985	4985	4985	0
66	20240405	190000	217588130	4985	4985	4985	4985	0
67	20240405	185900	217588130	4985	4985	4985	4985	0
68	20240405	185800	217588130	4985	4985	4985	4985	0
69	20240405	185700	217588130	4985	4985	4985	4985	0
70	20240405	185600	217588130	4985	4985	4985	4985	0
71	20240405	185500	217588130	4985	4985	4985	4985	0
72	20240405	185400	217588130	4985	4985	4985	4985	0
73	20240405	185300	217588130	4985	4985	4985	4985	0
74	20240405	185200	217588130	4985	4985	4985	4985	0
75	20240405	185100	217588130	4985	4985	4985	4985	0
76	20240405	185000	217588130	4985	4985	4985	4985	0
77	20240405	184900	217588130	4985	4985	4985	4985	0
78	20240405	184800	217588130	4985	4985	4985	4985	0
79	20240405	184700	217588130	4985	4985	4985	4985	0
80	20240405	184600	217588130	4985	4985	4985	4985	0
81	20240405	184500	217588130	4985	4985	4985	4985	0
82	20240405	184400	217588130	4985	4985	4985	4985	0
83	20240405	184300	217588130	4985	4985	4985	4985	0
84	20240405	184200	217588130	4985	4985	4985	4985	0
85	20240405	184100	217588130	4985	4985	4985	4985	0
86	20240405	184000	217588130	4985	4985	4985	4985	0
87	20240405	183900	217588130	4985	4985	4985	4985	0
88	20240405	183800	217588130	4985	4985	4985	4985	0
89	20240405	183700	217588130	4985	4985	4985	4985	0
90	20240405	183600	217588130	4985	4985	4985	4985	0
91	20240405	183500	217588130	4985	4985	4985	4985	0
92	20240405	183400	217588130	4985	4985	4985	4985	1175
93	20240405	183300	217588130	4985	4985	4985	4985	0
94	20240405	183200	217588130	4985	4985	4985	4985	0
95	20240405	183100	217588130	4985	4985	4985	4985	0
96	20240405	183000	217588130	4985	4985	4985	4985	0
97	20240405	182900	217588130	4985	4985	4985	4985	0
98	20240405	182800	217588130	4985	4985	4985	4985	0
99	20240405	182700	217588130	4985	4985	4985	4985	0
100	20240405	182600	217588130	4985	4985	4985	4985	0
101	20240405	182500	217588130	4985	4985	4985	4985	0
102	20240405	182400	217588130	4985	4985	4985	4985	0
103	20240405	182300	217588130	4985	4985	4985	4985	0
104	20240405	182200	217588130	4985	4985	4985	4985	0
105	20240405	182100	217588130	4985	4985	4985	4985	0
106	20240405	182000	217588130	4985	4985	4985	4985	0
107	20240405	181900	217588130	4985	4985	4985	4985	0
108	20240405	181800	217588130	4985	4985	4985	4985	0
109	20240405	181700	217588130	4985	4985	4985	4985	0
110	20240405	181600	217588130	4985	4985	4985	4985	0
111	20240405	181500	217588130	4985	4985	4985	4985	0
112	20240405	181400	217588130	4985	4985	4985	4985	0
113	20240405	181300	217588130	4985	4985	4985	4985	0
114	20240405	181200	217588130	4985	4985	4985	4985	0
115	20240405	181100	217588130	4985	4985	4985	4985	0
116	20240405	181000	217588130	4985	4985	4985	4985	0
117	20240405	180900	217588130	4985	4985	4985	4985	0
118	20240405	180800	217588130	4985	4985	4985	4985	0
119	20240405	180700	217588130	4985	4985	4985	4985	0
120	20240405	180600	217588130	4985	4985	4985	4985	0
121	20240405	180500	217588130	4985	4985	4985	4985	0
122	20240405	180400	217588130	4985	4985	4985	4985	1175
123	20240405	180300	217588130	4985	4985	4985	4985	0
124	20240405	180200	217588130	4985	4985	4985	4985	0
125	20240405	180100	217588130	4985	4985	4985	4985	0
126	20240405	180000	217588130	4985	4985	4985	4985	0
127	20240405	175900	217588130	4985	4985	4985	4985	0
128	20240405	175800	217588130	4985	4985	4985	4985	0
129	20240405	175700	217588130	4985	4985	4985	4985	0
130	20240405	175600	217588130	4985	4985	4985	4985	0
131	20240405	175500	217588130	4985	4985	4985	4985	0
132	20240405	175400	217588130	4985	4985	4985	4985	0
133	20240405	175300	217588130	4985	4985	4985	4985	0
134	20240405	175200	217588130	4985	4985	4985	4985	0
135	20240405	175100	217588130	4985	4985	4985	4985	0
136	20240405	175000	217588130	4985	4985	4985	4985	0
137	20240405	174900	217588130	4985	4985	4985	4985	0
138	20240405	174800	217588130	4985	4985	4985	4985	0
139	20240405	174700	217588130	4985	4985	4985	4985	0
140	20240405	174600	217588130	4985	4985	4985	4985	0
141	20240405	174500	217588130	4985	4985	4985	4985	0
142	20240405	174400	217588130	4985	4985	4985	4985	0
143	20240405	174300	217588130	4985	4985	4985	4985	0
144	20240405	174200	217588130	4985	4985	4985	4985	0
145	20240405	174100	217588130	4985	4985	4985	4985	0
146	20240405	174000	217588130	4985	4985	4985	4985	0
147	20240405	173900	217588130	4985	4985	4985	4985	0
148	20240405	173800	217588130	4985	4985	4985	4985	0
149	20240405	173700	217588130	4985	4985	4985	4985	0
150	20240405	173600	217588130	4985	4985	4985	4985	0
151	20240405	173500	217588130	4985	4985	4985	4985	0
152	20240405	173400	217588130	4985	4985	4985	4985	1175
153	20240405	173300	217588130	4985	4985	4985	4985	0
154	20240405	173200	217588130	4985	4985	4985	4985	0
155	20240405	173100	217588130	4985	4985	4985	4985	0
156	20240405	173000	217588130	4985	4985	4985	4985	0
157	20240405	172900	217588130	4985	4985	4985	4985	0
158	20240405	172800	217588130	4985	4985	4985	4985	0
159	20240405	172700	217588130	4985	4985	4985	4985	0
160	20240405	172600	217588130	4985	4985	4985	4985	0
161	20240405	172500	217588130	4985	4985	4985	4985	0
162	20240405	172400	217588130	4985	4985	4985	4985	0
163	20240405	172300	217588130	4985	4985	4985	4985	0
164	20240405	172200	217588130	4985	4985	4985	4985	0
165	20240405	172100	217588130	4985	4985	4985	4985	0
166	20240405	172000	217588130	4985	4985	4985	4985	0
167	20240405	171900	217588130	4985	4985	4985	4985	0
168	20240405	171800	217588130	4985	4985	4985	4985	0
169	20240405	171700	217588130	4985	4985	4985	4985	0
170	20240405	171600	217588130	4985	4985	4985	4985	0
171	20240405	171500	217588130	4985	4985	4985	4985	0
172	20240405	171400	217588130	4985	4985	4985	4985	0
173	20240405	171300	217588130	4985	4985	4985	4985	0
174	20240405	171200	217588130	4985	4985	4985	4985	0
175	20240405	171100	217588130	4985	4985	4985	4985	0
176	20240405	171000	217588130	4985	4985	4985	4985	0
177	20240405	170900	217588130	4985	4985	4985	4985	0
178	20240405	170800	217588130	4985	4985	4985	4985	0
179	20240405	170700	217588130	4985	4985	4985	4985	0
180	20240405	170600	217588130	4985	4985	4985	4985	0
181	20240405	170500	217588130	4985	4985	4985	4985	0
182	20240405	170400	217588130	4985	4985	4985	4985	1175
183	20240405	170300	217588130	4985	4985	4985	4985	0
184	20240405	170200	217588130	4985	4985	4985	4985	0
185	20240405	170100	217588130	4985	4985	4985	4985	0
186	20240405	170000	217588130	4985	4985	4985	4985	0
187	20240405	165900	217588130	4985	4985	4985	4985	0
188	20240405	165800	217588130	4985	4985	4985	4985	0
189	20240405	165700	217588130	4985	4985	4985	4985	0
190	20240405	165600	217588130	4985	4985	4985	4985	0
191	20240405	165500	217588130	4985	4985	4985	4985	0
192	20240405	165400	217588130	4985	4985	4985	4985	0
193	20240405	165300	217588130	4985	4985	4985	4985	0
194	20240405	165200	217588130	4985	4985	4985	4985	0
195	20240405	165100	217588130	4985	4985	4985	4985	0
196	20240405	165000	217588130	4985	4985	4985	4985	0
197	20240405	164900	217588130	4985	4985	4985	4985	0
198	20240405	164800	217588130	4985	4985	4985	4985	0
199	20240405	164700	217588130	4985	4985	4985	4985	0
200	20240405	164600	217588130	4985	4985	4985	4985	0
201	20240405	164500	217588130	4985	4985	4985	4985	0
202	20240405	164400	217588130	4985	4985	4985	4985	0
203	20240405	164300	217588130	4985	4985	4985	4985	0
204	20240405	164200	217588130	4985	4985	4985	4985	0
205	20240405	164100	217588130	4985	4985	4985	4985	0
206	20240405	164000	217588130	4985	4985	4985	4985	0
207	20240405	163900	217588130	4985	4985	4985	4985	0
208	20240405	163800	217588130	4985	4985	4985	4985	0
209	20240405	163700	217588130	4985	4985	4985	4985	0
210	20240405	163600	217588130	4985	4985	4985	4985	0
211	20240405	163500	217588130	4985	4985	4985	4985	0
212	20240405	163400	217588130	4985	4985	4985	4985	1175
213	20240405	163300	217588130	4985	4985	4985	4985	0
214	20240405	163200	217588130	4985	4985	4985	4985	0
215	20240405	163100	217588130	4985	4985	4985	4985	0
216	20240405	163000	217588130	4985	4985	4985	4985	0
217	20240405	162900	217588130	4985	4985	4985	4985	0
218	20240405	162800	217588130	4985	4985	4985	4985	0
219	20240405	162700	217588130	4985	4985	4985	4985	0
220	20240405	162600	217588130	4985	4985	4985	4985	0
221	20240405	162500	217588130	4985	4985	4985	4985	0
222	20240405	162400	217588130	4985	4985	4985	4985	0
223	20240405	162300	217588130	4985	4985	4985	4985	0
224	20240405	162200	217588130	4985	4985	4985	4985	0
225	20240405	162100	217588130	4985	4985	4985	4985	0
226	20240405	162000	217588130	4985	4985	4985	4985	0
227	20240405	161900	217588130	4985	4985	4985	4985	0
228	20240405	161800	217588130	4985	4985	4985	4985	0
229	20240405	161700	217588130	4985	4985	4985	4985	0
230	20240405	161600	217588130	4985	4985	4985	4985	0
231	20240405	161500	217588130	4985	4985	4985	4985	0
232	20240405	161400	217588130	4985	4985	4985	4985	0
233	20240405	161300	217588130	4985	4985	4985	4985	0
234	20240405	161200	217588130	4985	4985	4985	4985	0
235	20240405	161100	217588130	4985	4985	4985	4985	0
236	20240405	161000	217588130	4985	4985	4985	4985	0
237	20240405	160900	217588130	4985	4985	4985	4985	0
238	20240405	160800	217588130	4985	4985	4985	4985	0
239	20240405	160700	217588130	4985	4985	4985	4985	0
240	20240405	160600	217588130	4985	4985	4985	4985	0
241	20240405	160500	217588130	4985	4985	4985	4985	0
242	20240405	160400	217588130	4985	4985	4985	4985	1175
243	20240405	160300	217588130	4985	4985	4985	4985	0
244	20240405	160200	217588130	4985	4985	4985	4985	0
245	20240405	160100	217588130	4985	4985	4985	4985	0
246	20240405	160000	217588130	4985	4985	4985	4985	0
247	20240405	155900	217588130	4985	4985	4985	4985	0
248	20240405	155800	217588130	4985	4985	4985	4985	0
249	20240405	155700	217588130	4985	4985	4985	4985	0
250	20240405	155600	217588130	4985	4985	4985	4985	0
251	20240405	155500	217588130	4985	4985	4985	4985	0
252	20240405	155400	217588130	4985	4985	4985	4985	0
253	20240405	155300	217588130	4985	4985	4985	4985	0
254	20240405	155200	217588130	4985	4985	4985	4985	0
255	20240405	155100	217588130	4985	4985	4985	4985	0
256	20240405	155000	217588130	4985	4985	4985	4985	0
257	20240405	154900	217588130	4985	4985	4985	4985	0
258	20240405	154800	217588130	4985	4985	4985	4985	0
259	20240405	154700	217588130	4985	4985	4985	4985	0
260	20240405	154600	217588130	4985	4985	4985	4985	0
261	20240405	154500	217588130	4985	4985	4985	4985	0
262	20240405	154400	217588130	4985	4985	4985	4985	0
263	20240405	154300	217588130	4985	4985	4985	4985	0
264	20240405	154200	217588130	4985	4985	4985	4985	0
265	20240405	154100	217588130	4985	4985	4985	4985	0
266	20240405	154000	217588130	4985	4985	4985	4985	0
267	20240405	153900	217588130	4985	4985	4985	4985	0
268	20240405	153800	217588130	4985	4985	4985	4985	0
269	20240405	153700	217588130	4985	4985	4985	4985	0
270	20240405	153600	217588130	4985	4985	4985	4985	0
271	20240405	153500	217588130	4985	4985	4985	4985	0
272	20240405	153400	217588130	4985	4985	4985	4985	1175
273	20240405	153300	217588130	4985	4985	4985	4985	0
274	20240405	153200	217588130	4985	4985	4985	4985	0
275	20240405	153100	217588130	4985	4985	4985	4985	0
276	20240405	153000	217588130	4985	4985	4985	4985	1175
277	20240405	152900	211730755	4975	4975	4975	4975	0
278	20240405	152800	211730755	4975	4975	4975	4975	0
279	20240405	152700	211730755	4975	4975	4975	4975	0
280	20240405	152600	211730755	4975	4975	4975	4975	0
281	20240405	152500	211730755	4975	4975	4975	4975	0
282	20240405	152400	211730755	4975	4975	4975	4975	0
283	20240405	152300	211730755	4975	4975	4975	4975	0
284	20240405	152200	211730755	4975	4975	4975	4975	0
285	20240405	152100	211730755	4975	4975	4975	4975	0
286	20240405	152000	211730755	4975	4975	4975	4975	0
287	20240405	151900	211730755	4975	4965	4975	4965	3
288	20240405	151800	211715850	4985	4985	4985	4985	0
289	20240405	151700	211715850	4985	4965	4985	4965	4
290	20240405	151600	211695950	4985	4985	4985	4985	0
291	20240405	151500	211695950	4985	4985	4985	4985	0
292	20240405	151400	211695950	4985	4970	4985	4960	1049
293	20240405	151300	206487835	4985	4985	4985	4985	3
294	20240405	151200	206472880	4990	4970	4990	4970	16
295	20240405	151100	206393340	4970	4995	4995	4970	442
296	20240405	151000	204193635	4990	4995	4995	4990	138
297	20240405	150900	203505005	4995	4995	4995	4995	14
298	20240405	150800	203435075	4995	4995	4995	4995	0
299	20240405	150700	203435075	4995	4995	4995	4995	0
300	20240405	150600	203435075	4995	4995	4995	4995	0
301	20240405	150500	203435075	4995	4985	4995	4985	1200
302	20240405	150400	197446625	4985	4985	4985	4985	0
303	20240405	150300	197446625	4985	4985	4985	4985	7
304	20240405	150200	197411730	4985	4985	4985	4985	0
305	20240405	150100	197411730	4985	4985	4985	4985	0
306	20240405	150000	197411730	4985	4985	4985	4985	100
307	20240405	145900	196913230	4995	4995	4995	4995	0
308	20240405	145800	196913230	4995	4995	4995	4995	0
309	20240405	145700	196913230	4995	4995	4995	4995	1
310	20240405	145600	196908235	4990	4990	4990	4990	132
311	20240405	145500	196249555	4995	4995	4995	4995	0
312	20240405	145400	196249555	4995	4980	4995	4980	265
313	20240405	145300	194929840	5000	5000	5000	4980	1202
314	20240405	145200	188942325	4995	4995	4995	4995	0
315	20240405	145100	188942325	4995	4995	4995	4995	0
316	20240405	145000	188942325	4995	4995	4995	4995	0
317	20240405	144900	188942325	4995	4995	4995	4995	0
318	20240405	144800	188942325	4995	4995	4995	4995	1
319	20240405	144700	188937330	4990	4990	4990	4990	0
320	20240405	144600	188937330	4990	4990	4990	4990	0
321	20240405	144500	188937330	4990	4985	4995	4985	938
322	20240405	144400	184258705	4995	4995	4995	4995	0
323	20240405	144300	184258705	4995	4995	4995	4995	0
324	20240405	144200	184258705	4995	4990	4995	4990	101
325	20240405	144100	183754710	5000	5000	5000	5000	0
326	20240405	144000	183754710	5000	5000	5000	5000	3
327	20240405	143900	183739710	4995	4995	4995	4995	2
328	20240405	143800	183729720	5000	4995	5000	4995	500
329	20240405	143700	181230125	4995	4995	4995	4995	1000
330	20240405	143600	176235125	4995	4995	4995	4995	2
331	20240405	143500	176225135	4995	4990	4995	4990	100
332	20240405	143400	175725725	4990	4970	4990	4970	309
333	20240405	143300	174185880	4965	4965	4965	4965	0
334	20240405	143200	174185880	4965	4955	4965	4955	285
335	20240405	143100	172772455	4955	4955	4955	4955	170
336	20240405	143000	171930105	4955	4955	4955	4955	21
337	20240405	142900	171826050	4940	4940	4940	4940	447
338	20240405	142800	169617870	4950	4950	4950	4950	0
339	20240405	142700	169617870	4950	4950	4950	4950	53
340	20240405	142600	169355520	4950	4950	4950	4950	0
341	20240405	142500	169355520	4950	4950	4950	4950	0
342	20240405	142400	169355520	4950	4950	4950	4950	197
343	20240405	142300	168380370	4950	4950	4950	4950	0
344	20240405	142200	168380370	4950	4950	4950	4950	251
345	20240405	142100	167137920	4950	4950	4950	4950	0
346	20240405	142000	167137920	4950	4950	4950	4950	0
347	20240405	141900	167137920	4950	4950	4950	4950	0
348	20240405	141800	167137920	4950	4950	4950	4950	0
349	20240405	141700	167137920	4950	4950	4950	4950	0
350	20240405	141600	167137920	4950	4950	4950	4950	1
351	20240405	141500	167132970	4940	4940	4940	4940	3
352	20240405	141400	167118150	4950	4950	4950	4950	0
353	20240405	141300	167118150	4950	4950	4950	4950	0
354	20240405	141200	167118150	4950	4950	4950	4950	0
355	20240405	141100	167118150	4950	4950	4950	4950	0
356	20240405	141000	167118150	4950	4950	4950	4950	0
357	20240405	140900	167118150	4950	4950	4950	4950	205
358	20240405	140800	166103400	4950	4950	4950	4950	101
359	20240405	140700	165603450	4940	4940	4940	4940	151
360	20240405	140600	164857510	4950	4950	4950	4950	0
361	20240405	140500	164857510	4950	4950	4950	4950	100
362	20240405	140400	164362510	4940	4940	4940	4940	15
363	20240405	140300	164288410	4955	4955	4955	4955	0
364	20240405	140200	164288410	4955	4955	4955	4955	0
365	20240405	140100	164288410	4955	4955	4955	4955	0
366	20240405	140000	164288410	4955	4955	4955	4955	0
367	20240405	135900	164288410	4955	4955	4955	4955	0
368	20240405	135800	164288410	4955	4945	4955	4945	16
369	20240405	135700	164209280	4955	4955	4955	4955	0
370	20240405	135600	164209280	4955	4955	4955	4955	0
371	20240405	135500	164209280	4955	4955	4955	4955	0
372	20240405	135400	164209280	4955	4955	4955	4955	41
373	20240405	135300	164006125	4950	4950	4950	4950	25
374	20240405	135200	163882375	4940	4940	4940	4940	0
375	20240405	135100	163882375	4940	4940	4940	4940	0
376	20240405	135000	163882375	4940	4940	4940	4940	0
377	20240405	134900	163882375	4940	4945	4945	4940	30
378	20240405	134800	163734170	4955	4955	4955	4955	0
379	20240405	134700	163734170	4955	4955	4955	4955	0
380	20240405	134600	163734170	4955	4955	4955	4955	0
381	20240405	134500	163734170	4955	4955	4955	4955	0
382	20240405	134400	163734170	4955	4955	4955	4955	0
383	20240405	134300	163734170	4955	4955	4955	4955	0
384	20240405	134200	163734170	4955	4955	4955	4955	0
385	20240405	134100	163734170	4955	4950	4955	4950	3
386	20240405	134000	163719310	4940	4940	4940	4940	0
387	20240405	133900	163719310	4940	4940	4940	4940	361
388	20240405	133800	161935970	4955	4955	4955	4955	0
389	20240405	133700	161935970	4955	4955	4955	4955	1
390	20240405	133600	161931015	4945	4945	4945	4945	122
391	20240405	133500	161327725	4950	4950	4950	4950	9
392	20240405	133400	161283175	4950	4950	4950	4950	1
393	20240405	133300	161278225	4955	4955	4955	4955	200
394	20240405	133200	160287225	4955	4955	4955	4955	0
395	20240405	133100	160287225	4955	4955	4955	4955	0
396	20240405	133000	160287225	4955	4955	4955	4955	0
397	20240405	132900	160287225	4955	4955	4955	4955	0
398	20240405	132800	160287225	4955	4955	4955	4955	0
399	20240405	132700	160287225	4955	4955	4955	4955	0
400	20240405	132600	160287225	4955	4955	4955	4955	0
401	20240405	132500	160287225	4955	4955	4955	4955	0
402	20240405	132400	160287225	4955	4955	4955	4955	0
403	20240405	132300	160287225	4955	4955	4955	4955	1
404	20240405	132200	160282270	4945	4945	4945	4945	0
405	20240405	132100	160282270	4945	4945	4945	4945	10
406	20240405	132000	160232820	4955	4955	4955	4955	0
407	20240405	131900	160232820	4955	4955	4955	4955	0
408	20240405	131800	160232820	4955	4955	4955	4955	0
409	20240405	131700	160232820	4955	4955	4955	4955	1
410	20240405	131600	160227865	4940	4950	4950	4940	1000
411	20240405	131500	155286620	4950	4950	4950	4950	0
412	20240405	131400	155286620	4950	4950	4950	4950	0
413	20240405	131300	155286620	4950	4950	4950	4950	0
414	20240405	131200	155286620	4950	4950	4950	4950	0
415	20240405	131100	155286620	4950	4950	4950	4950	0
416	20240405	131000	155286620	4950	4950	4950	4950	0
417	20240405	130900	155286620	4950	4950	4950	4950	14
418	20240405	130800	155217320	4955	4955	4955	4955	0
419	20240405	130700	155217320	4955	4955	4955	4955	1
420	20240405	130600	155212365	4950	4950	4950	4950	0
421	20240405	130500	155212365	4950	4950	4950	4950	0
422	20240405	130400	155212365	4950	4950	4950	4950	0
423	20240405	130300	155212365	4950	4950	4950	4950	1
424	20240405	130200	155207415	4955	4955	4955	4955	0
425	20240405	130100	155207415	4955	4955	4955	4955	0
426	20240405	130000	155207415	4955	4955	4955	4955	0
427	20240405	125900	155207415	4955	4955	4955	4955	41
428	20240405	125800	155004260	4945	4945	4945	4945	0
429	20240405	125700	155004260	4945	4945	4945	4945	0
430	20240405	125600	155004260	4945	4945	4945	4945	0
431	20240405	125500	155004260	4945	4945	4945	4945	171
432	20240405	125400	154158665	4955	4955	4955	4955	0
433	20240405	125300	154158665	4955	4955	4955	4955	14
434	20240405	125200	154089295	4955	4950	4955	4950	147
435	20240405	125100	153361640	4950	4950	4950	4950	0
436	20240405	125000	153361640	4950	4950	4950	4950	1
437	20240405	124900	153356690	4945	4945	4945	4945	0
438	20240405	124800	153356690	4945	4945	4945	4945	0
439	20240405	124700	153356690	4945	4945	4945	4945	0
440	20240405	124600	153356690	4945	4945	4945	4945	75
441	20240405	124500	152985815	4945	4940	4945	4940	99
442	20240405	124400	152496600	4940	4940	4940	4940	0
443	20240405	124300	152496600	4940	4940	4940	4940	19
444	20240405	124200	152402740	4940	4940	4940	4940	0
445	20240405	124100	152402740	4940	4940	4940	4940	0
446	20240405	124000	152402740	4940	4940	4940	4940	0
447	20240405	123900	152402740	4940	4940	4940	4940	0
448	20240405	123800	152402740	4940	4940	4940	4940	0
449	20240405	123700	152402740	4940	4940	4940	4940	0
450	20240405	123600	152402740	4940	4940	4940	4940	19
451	20240405	123500	152308880	4945	4945	4945	4945	0
452	20240405	123400	152308880	4945	4945	4945	4945	50
453	20240405	123300	152061630	4945	4945	4945	4945	0
454	20240405	123200	152061630	4945	4945	4945	4945	11
455	20240405	123100	152007235	4945	4945	4945	4945	8
456	20240405	123000	151967675	4950	4950	4950	4950	0
457	20240405	122900	151967675	4950	4950	4950	4950	57
458	20240405	122800	151685525	4955	4955	4955	4955	0
459	20240405	122700	151685525	4955	4955	4955	4955	0
460	20240405	122600	151685525	4955	4955	4955	4955	1
461	20240405	122500	151680570	4950	4950	4950	4950	0
462	20240405	122400	151680570	4950	4950	4950	4950	0
463	20240405	122300	151680570	4950	4950	4950	4950	1
464	20240405	122200	151675620	4950	4950	4950	4950	482
465	20240405	122100	149289720	4945	4945	4945	4945	30
466	20240405	122000	149141370	4950	4950	4950	4950	0
467	20240405	121900	149141370	4950	4950	4950	4950	0
468	20240405	121800	149141370	4950	4950	4950	4950	0
469	20240405	121700	149141370	4950	4950	4950	4950	0
470	20240405	121600	149141370	4950	4945	4950	4945	54
471	20240405	121500	148874335	4945	4945	4945	4945	40
472	20240405	121400	148676535	4945	4945	4945	4945	0
473	20240405	121300	148676535	4945	4945	4945	4945	53
474	20240405	121200	148414450	4940	4940	4940	4940	0
475	20240405	121100	148414450	4940	4940	4940	4940	40
476	20240405	121000	148216850	4940	4940	4940	4940	0
477	20240405	120900	148216850	4940	4940	4940	4940	0
478	20240405	120800	148216850	4940	4940	4940	4940	0
479	20240405	120700	148216850	4940	4940	4940	4940	0
480	20240405	120600	148216850	4940	4940	4940	4940	6
481	20240405	120500	148187210	4940	4940	4940	4940	16
482	20240405	120400	148108170	4940	4940	4940	4940	0
483	20240405	120300	148108170	4940	4940	4940	4940	0
484	20240405	120200	148108170	4940	4940	4940	4940	1
485	20240405	120100	148103230	4950	4950	4950	4950	13
486	20240405	120000	148038880	4950	4950	4950	4950	0
487	20240405	115900	148038880	4950	4950	4950	4950	0
488	20240405	115800	148038880	4950	4950	4950	4950	0
489	20240405	115700	148038880	4950	4945	4950	4940	261
490	20240405	115600	146748215	4950	4950	4950	4950	1
491	20240405	115500	146743265	4945	4945	4945	4945	0
492	20240405	115400	146743265	4945	4945	4945	4945	0
493	20240405	115300	146743265	4945	4945	4945	4945	1010
494	20240405	115200	141748815	4950	4950	4950	4950	0
495	20240405	115100	141748815	4950	4950	4950	4950	50
496	20240405	115000	141501315	4950	4950	4950	4950	1
497	20240405	114900	141496365	4950	4950	4950	4950	0
498	20240405	114800	141496365	4950	4950	4950	4950	1
499	20240405	114700	141491415	4950	4950	4950	4950	0
500	20240405	114600	141491415	4950	4950	4950	4950	0
501	20240405	114500	141491415	4950	4950	4950	4950	0
502	20240405	114400	141491415	4950	4950	4950	4950	0
503	20240405	114300	141491415	4950	4950	4950	4950	92
504	20240405	114200	141036015	4950	4955	4955	4950	270
505	20240405	114100	139699510	4950	4950	4950	4950	50
506	20240405	114000	139452010	4950	4950	4950	4950	50
507	20240405	113900	139204510	4965	4965	4965	4965	0
508	20240405	113800	139204510	4965	4965	4965	4965	0
509	20240405	113700	139204510	4965	4965	4965	4965	0
510	20240405	113600	139204510	4965	4965	4965	4965	0
511	20240405	113500	139204510	4965	4965	4965	4965	0
512	20240405	113400	139204510	4965	4965	4965	4965	0
513	20240405	113300	139204510	4965	4965	4965	4965	0
514	20240405	113200	139204510	4965	4965	4965	4965	0
515	20240405	113100	139204510	4965	4965	4965	4965	0
516	20240405	113000	139204510	4965	4965	4965	4965	0
517	20240405	112900	139204510	4965	4965	4965	4965	0
518	20240405	112800	139204510	4965	4960	4965	4960	100
519	20240405	112700	138708380	4960	4960	4960	4960	1
520	20240405	112600	138703420	4950	4950	4950	4950	0
521	20240405	112500	138703420	4950	4950	4950	4950	200
522	20240405	112400	137713420	4960	4950	4960	4950	300
523	20240405	112300	136228165	4955	4955	4955	4955	0
524	20240405	112200	136228165	4955	4955	4955	4955	0
525	20240405	112100	136228165	4955	4955	4955	4955	0
526	20240405	112000	136228165	4955	4955	4955	4955	0
527	20240405	111900	136228165	4955	4955	4955	4955	50
528	20240405	111800	135980415	4955	4955	4955	4955	0
529	20240405	111700	135980415	4955	4955	4955	4955	0
530	20240405	111600	135980415	4955	4955	4955	4955	0
531	20240405	111500	135980415	4955	4955	4955	4955	0
532	20240405	111400	135980415	4955	4955	4955	4955	0
533	20240405	111300	135980415	4955	4955	4955	4955	0
534	20240405	111200	135980415	4955	4955	4955	4955	26
535	20240405	111100	135851585	4955	4955	4955	4955	0
536	20240405	111000	135851585	4955	4955	4955	4955	8
537	20240405	110900	135811945	4955	4955	4955	4955	3
538	20240405	110800	135797080	4960	4960	4960	4960	11
539	20240405	110700	135742520	4965	4965	4965	4965	0
540	20240405	110600	135742520	4965	4965	4965	4965	0
541	20240405	110500	135742520	4965	4965	4965	4965	1182
542	20240405	110400	129873890	4965	4965	4965	4965	0
543	20240405	110300	129873890	4965	4965	4965	4965	0
544	20240405	110200	129873890	4965	4965	4965	4965	111
545	20240405	110100	129322775	4965	4965	4965	4965	0
546	20240405	110000	129322775	4965	4965	4965	4965	0
547	20240405	105900	129322775	4965	4965	4965	4965	0
548	20240405	105800	129322775	4965	4965	4965	4965	12
549	20240405	105700	129263195	4990	4990	4990	4990	0
550	20240405	105600	129263195	4990	4990	4990	4990	0
551	20240405	105500	129263195	4990	4990	4990	4990	0
552	20240405	105400	129263195	4990	4990	4990	4990	0
553	20240405	105300	129263195	4990	4990	4990	4990	0
554	20240405	105200	129263195	4990	4990	4990	4990	0
555	20240405	105100	129263195	4990	4990	4990	4990	0
556	20240405	105000	129263195	4990	4990	4990	4990	0
557	20240405	104900	129263195	4990	4990	4990	4990	0
558	20240405	104800	129263195	4990	4990	4990	4990	0
559	20240405	104700	129263195	4990	4990	4990	4990	0
560	20240405	104600	129263195	4990	4990	4990	4990	1
561	20240405	104500	129258205	4960	4965	4965	4960	7
562	20240405	104400	129223455	4990	4990	4990	4990	0
563	20240405	104300	129223455	4990	4990	4990	4990	1
564	20240405	104200	129218465	4970	4970	4970	4970	0
565	20240405	104100	129218465	4970	4970	4970	4970	0
566	20240405	104000	129218465	4970	4970	4970	4970	0
567	20240405	103900	129218465	4970	4970	4970	4970	0
568	20240405	103800	129218465	4970	4970	4970	4970	0
569	20240405	103700	129218465	4970	4970	4970	4970	0
570	20240405	103600	129218465	4970	4970	4970	4970	20
571	20240405	103500	129119065	4990	4990	4990	4990	50
572	20240405	103400	128869565	4990	4970	4990	4970	200
573	20240405	103300	127873350	4960	4960	4960	4960	570
574	20240405	103200	125046150	4965	4965	4965	4965	0
575	20240405	103100	125046150	4965	4965	4965	4965	1325
576	20240405	103000	118467525	4970	4970	4970	4970	424
577	20240405	102900	116360245	4970	4970	4970	4970	85
578	20240405	102800	115937795	4970	4980	4980	4970	83
579	20240405	102700	115525085	4980	4970	4980	4970	13
580	20240405	102600	115460355	4980	4980	4980	4980	0
581	20240405	102500	115460355	4980	4980	4980	4980	0
582	20240405	102400	115460355	4980	4980	4980	4980	0
583	20240405	102300	115460355	4980	4975	4980	4970	840
584	20240405	102200	111283050	4980	4980	4980	4980	114
585	20240405	102100	110715330	4985	4985	4985	4985	0
586	20240405	102000	110715330	4985	4985	4985	4985	0
587	20240405	101900	110715330	4985	4985	4985	4985	31
588	20240405	101800	110560795	4990	4990	4990	4990	0
589	20240405	101700	110560795	4990	4990	4990	4990	232
590	20240405	101600	109403115	4990	4990	4990	4990	1
591	20240405	101500	109398125	4995	4995	4995	4995	10
592	20240405	101400	109348175	5000	5000	5000	5000	0
593	20240405	101300	109348175	5000	5000	5000	5000	0
594	20240405	101200	109348175	5000	5000	5000	5000	0
595	20240405	101100	109348175	5000	5000	5000	5000	7
596	20240405	101000	109313175	4995	4995	4995	4995	13
597	20240405	100900	109248240	4995	4995	4995	4995	96
598	20240405	100800	108768720	4995	5000	5000	4995	913
599	20240405	100700	104204285	4995	4995	4995	4995	197
600	20240405	100600	103220270	5000	5000	5000	5000	800
601	20240405	100500	99220270	5010	5010	5010	5010	0
602	20240405	100400	99220270	5010	5010	5010	5010	0
603	20240405	100300	99220270	5010	5010	5010	5010	32
604	20240405	100200	99059950	5000	5000	5000	5000	601
605	20240405	100100	96054950	5010	5010	5020	5010	29
606	20240405	100000	95909580	5000	5000	5000	5000	2
607	20240405	095900	95899580	5010	5010	5010	5010	0
608	20240405	095800	95899580	5010	5000	5010	5000	330
609	20240405	095700	94249540	5000	5000	5000	5000	270
610	20240405	095600	92899540	5000	5000	5000	5000	0
611	20240405	095500	92899540	5000	5000	5000	5000	100
612	20240405	095400	92399540	5020	5020	5020	5020	0
613	20240405	095300	92399540	5020	5020	5020	5020	0
614	20240405	095200	92399540	5020	5020	5020	5020	10
615	20240405	095100	92349340	5020	5020	5020	5020	0
616	20240405	095000	92349340	5020	5020	5020	5020	0
617	20240405	094900	92349340	5020	5020	5020	5020	0
618	20240405	094800	92349340	5020	5020	5020	5020	0
619	20240405	094700	92349340	5020	5020	5020	5020	0
620	20240405	094600	92349340	5020	5000	5020	4995	1550
621	20240405	094500	84602610	5020	5020	5020	5020	355
622	20240405	094400	82820510	5030	5030	5030	5030	0
623	20240405	094300	82820510	5030	5030	5030	5030	0
624	20240405	094200	82820510	5030	5020	5030	5020	87
625	20240405	094100	82383760	5010	5010	5010	5010	3
626	20240405	094000	82368730	5000	5000	5000	5000	30
627	20240405	093900	82218730	5010	5010	5010	5000	310
628	20240405	093800	80666550	5010	5010	5010	5010	0
629	20240405	093700	80666550	5010	5010	5010	5010	1
630	20240405	093600	80661540	5010	5010	5010	5010	50
631	20240405	093500	80411040	5020	5020	5020	5020	600
632	20240405	093400	77399040	5040	5040	5040	5030	51
633	20240405	093300	77142490	5030	5020	5030	5020	50
634	20240405	093200	76891000	5020	5020	5020	5020	30
635	20240405	093100	76740400	5040	5040	5040	5040	2
636	20240405	093000	76730320	5040	5020	5040	5020	1109
637	20240405	092900	71146360	5030	5050	5050	5030	355
638	20240405	092800	69358710	5050	5020	5050	5020	1813
639	20240405	092700	60233510	5010	5010	5010	5010	368
640	20240405	092600	58389830	5010	5000	5010	5000	1001
641	20240405	092500	53384820	4995	4995	4995	4995	223
642	20240405	092400	52270935	4995	4995	4995	4995	0
643	20240405	092300	52270935	4995	4995	4995	4995	2
644	20240405	092200	52260945	4995	4995	4995	4995	549
645	20240405	092100	49518690	4995	4995	4995	4995	0
646	20240405	092000	49518690	4995	4995	4995	4995	1
647	20240405	091900	49513695	4970	4970	4970	4970	611
648	20240405	091800	46477025	4975	4980	4980	4975	380
649	20240405	091700	44585625	4980	4980	4980	4980	900
650	20240405	091600	40103625	4985	4995	4995	4985	1100
651	20240405	091500	34617720	5010	5010	5010	5010	20
652	20240405	091400	34517520	5000	5000	5000	5000	0
653	20240405	091300	34517520	5000	5000	5000	5000	200
654	20240405	091200	33517520	5000	5000	5000	5000	200
655	20240405	091100	32517520	5000	5000	5000	5000	20
656	20240405	091000	32417520	5000	5010	5020	5000	306
657	20240405	090900	30883460	5010	5020	5020	5010	133
658	20240405	090800	30216430	5020	5020	5020	5020	1
659	20240405	090700	30211410	4990	4990	4990	4990	773
660	20240405	090600	26354140	4990	5000	5030	4990	370
661	20240405	090500	24504375	5010	5010	5010	5000	42
662	20240405	090400	24293965	5010	5010	5010	4985	185
663	20240405	090300	23370835	4995	4965	4995	4955	1338
664	20240405	090200	16711930	4975	4970	4975	4965	94
665	20240405	090100	16245145	4980	4980	4980	4980	140
666	20240405	090000	15547945	4970	4970	4985	4970	3025