KissMeData/201490/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201200	218314820	2710	2710	2710	2710	2507
3	20240405	201100	218314820	2710	2710	2710	2710	0
4	20240405	201000	218314820	2710	2710	2710	2710	0
5	20240405	200900	218314820	2710	2710	2710	2710	0
6	20240405	200800	218314820	2710	2710	2710	2710	0
7	20240405	200700	218314820	2710	2710	2710	2710	0
8	20240405	200600	218314820	2710	2710	2710	2710	0
9	20240405	200500	218314820	2710	2710	2710	2710	0
10	20240405	200400	218314820	2710	2710	2710	2710	0
11	20240405	200300	218314820	2710	2710	2710	2710	0
12	20240405	200200	218314820	2710	2710	2710	2710	0
13	20240405	200100	218314820	2710	2710	2710	2710	0
14	20240405	200000	218314820	2710	2710	2710	2710	0
15	20240405	195900	218314820	2710	2710	2710	2710	0
16	20240405	195800	218314820	2710	2710	2710	2710	0
17	20240405	195700	218314820	2710	2710	2710	2710	0
18	20240405	195600	218314820	2710	2710	2710	2710	0
19	20240405	195500	218314820	2710	2710	2710	2710	0
20	20240405	195400	218314820	2710	2710	2710	2710	0
21	20240405	195300	218314820	2710	2710	2710	2710	0
22	20240405	195200	218314820	2710	2710	2710	2710	0
23	20240405	195100	218314820	2710	2710	2710	2710	0
24	20240405	195000	218314820	2710	2710	2710	2710	0
25	20240405	194900	218314820	2710	2710	2710	2710	0
26	20240405	194800	218314820	2710	2710	2710	2710	0
27	20240405	194700	218314820	2710	2710	2710	2710	0
28	20240405	194600	218314820	2710	2710	2710	2710	0
29	20240405	194500	218314820	2710	2710	2710	2710	0
30	20240405	194400	218314820	2710	2710	2710	2710	0
31	20240405	194300	218314820	2710	2710	2710	2710	0
32	20240405	194200	218314820	2710	2710	2710	2710	2507
33	20240405	194100	218314820	2710	2710	2710	2710	0
34	20240405	194000	218314820	2710	2710	2710	2710	0
35	20240405	193900	218314820	2710	2710	2710	2710	0
36	20240405	193800	218314820	2710	2710	2710	2710	0
37	20240405	193700	218314820	2710	2710	2710	2710	0
38	20240405	193600	218314820	2710	2710	2710	2710	0
39	20240405	193500	218314820	2710	2710	2710	2710	0
40	20240405	193400	218314820	2710	2710	2710	2710	0
41	20240405	193300	218314820	2710	2710	2710	2710	0
42	20240405	193200	218314820	2710	2710	2710	2710	0
43	20240405	193100	218314820	2710	2710	2710	2710	0
44	20240405	193000	218314820	2710	2710	2710	2710	0
45	20240405	192900	218314820	2710	2710	2710	2710	0
46	20240405	192800	218314820	2710	2710	2710	2710	0
47	20240405	192700	218314820	2710	2710	2710	2710	0
48	20240405	192600	218314820	2710	2710	2710	2710	0
49	20240405	192500	218314820	2710	2710	2710	2710	0
50	20240405	192400	218314820	2710	2710	2710	2710	0
51	20240405	192300	218314820	2710	2710	2710	2710	0
52	20240405	192200	218314820	2710	2710	2710	2710	0
53	20240405	192100	218314820	2710	2710	2710	2710	0
54	20240405	192000	218314820	2710	2710	2710	2710	0
55	20240405	191900	218314820	2710	2710	2710	2710	0
56	20240405	191800	218314820	2710	2710	2710	2710	0
57	20240405	191700	218314820	2710	2710	2710	2710	0
58	20240405	191600	218314820	2710	2710	2710	2710	0
59	20240405	191500	218314820	2710	2710	2710	2710	0
60	20240405	191400	218314820	2710	2710	2710	2710	0
61	20240405	191300	218314820	2710	2710	2710	2710	0
62	20240405	191200	218314820	2710	2710	2710	2710	2507
63	20240405	191100	218314820	2710	2710	2710	2710	0
64	20240405	191000	218314820	2710	2710	2710	2710	0
65	20240405	190900	218314820	2710	2710	2710	2710	0
66	20240405	190800	218314820	2710	2710	2710	2710	0
67	20240405	190700	218314820	2710	2710	2710	2710	0
68	20240405	190600	218314820	2710	2710	2710	2710	0
69	20240405	190500	218314820	2710	2710	2710	2710	0
70	20240405	190400	218314820	2710	2710	2710	2710	0
71	20240405	190300	218314820	2710	2710	2710	2710	0
72	20240405	190200	218314820	2710	2710	2710	2710	0
73	20240405	190100	218314820	2710	2710	2710	2710	0
74	20240405	190000	218314820	2710	2710	2710	2710	0
75	20240405	185900	218314820	2710	2710	2710	2710	0
76	20240405	185800	218314820	2710	2710	2710	2710	0
77	20240405	185700	218314820	2710	2710	2710	2710	0
78	20240405	185600	218314820	2710	2710	2710	2710	0
79	20240405	185500	218314820	2710	2710	2710	2710	0
80	20240405	185400	218314820	2710	2710	2710	2710	0
81	20240405	185300	218314820	2710	2710	2710	2710	0
82	20240405	185200	218314820	2710	2710	2710	2710	0
83	20240405	185100	218314820	2710	2710	2710	2710	0
84	20240405	185000	218314820	2710	2710	2710	2710	0
85	20240405	184900	218314820	2710	2710	2710	2710	0
86	20240405	184800	218314820	2710	2710	2710	2710	0
87	20240405	184700	218314820	2710	2710	2710	2710	0
88	20240405	184600	218314820	2710	2710	2710	2710	0
89	20240405	184500	218314820	2710	2710	2710	2710	0
90	20240405	184400	218314820	2710	2710	2710	2710	0
91	20240405	184300	218314820	2710	2710	2710	2710	0
92	20240405	184200	218314820	2710	2710	2710	2710	2507
93	20240405	184100	218314820	2710	2710	2710	2710	0
94	20240405	184000	218314820	2710	2710	2710	2710	0
95	20240405	183900	218314820	2710	2710	2710	2710	0
96	20240405	183800	218314820	2710	2710	2710	2710	0
97	20240405	183700	218314820	2710	2710	2710	2710	0
98	20240405	183600	218314820	2710	2710	2710	2710	0
99	20240405	183500	218314820	2710	2710	2710	2710	0
100	20240405	183400	218314820	2710	2710	2710	2710	0
101	20240405	183300	218314820	2710	2710	2710	2710	0
102	20240405	183200	218314820	2710	2710	2710	2710	0
103	20240405	183100	218314820	2710	2710	2710	2710	0
104	20240405	183000	218314820	2710	2710	2710	2710	0
105	20240405	182900	218314820	2710	2710	2710	2710	0
106	20240405	182800	218314820	2710	2710	2710	2710	0
107	20240405	182700	218314820	2710	2710	2710	2710	0
108	20240405	182600	218314820	2710	2710	2710	2710	0
109	20240405	182500	218314820	2710	2710	2710	2710	0
110	20240405	182400	218314820	2710	2710	2710	2710	0
111	20240405	182300	218314820	2710	2710	2710	2710	0
112	20240405	182200	218314820	2710	2710	2710	2710	0
113	20240405	182100	218314820	2710	2710	2710	2710	0
114	20240405	182000	218314820	2710	2710	2710	2710	0
115	20240405	181900	218314820	2710	2710	2710	2710	0
116	20240405	181800	218314820	2710	2710	2710	2710	0
117	20240405	181700	218314820	2710	2710	2710	2710	0
118	20240405	181600	218314820	2710	2710	2710	2710	0
119	20240405	181500	218314820	2710	2710	2710	2710	0
120	20240405	181400	218314820	2710	2710	2710	2710	0
121	20240405	181300	218314820	2710	2710	2710	2710	0
122	20240405	181200	218314820	2710	2710	2710	2710	2507
123	20240405	181100	218314820	2710	2710	2710	2710	0
124	20240405	181000	218314820	2710	2710	2710	2710	0
125	20240405	180900	218314820	2710	2710	2710	2710	0
126	20240405	180800	218314820	2710	2710	2710	2710	0
127	20240405	180700	218314820	2710	2710	2710	2710	0
128	20240405	180600	218314820	2710	2710	2710	2710	0
129	20240405	180500	218314820	2710	2710	2710	2710	0
130	20240405	180400	218314820	2710	2710	2710	2710	0
131	20240405	180300	218314820	2710	2710	2710	2710	0
132	20240405	180200	218314820	2710	2710	2710	2710	0
133	20240405	180100	218314820	2710	2710	2710	2710	0
134	20240405	180000	218314820	2710	2710	2710	2710	0
135	20240405	175900	218314820	2710	2710	2710	2710	0
136	20240405	175800	218314820	2710	2710	2710	2710	0
137	20240405	175700	218314820	2710	2710	2710	2710	0
138	20240405	175600	218314820	2710	2710	2710	2710	0
139	20240405	175500	218314820	2710	2710	2710	2710	0
140	20240405	175400	218314820	2710	2710	2710	2710	0
141	20240405	175300	218314820	2710	2710	2710	2710	0
142	20240405	175200	218314820	2710	2710	2710	2710	0
143	20240405	175100	218314820	2710	2710	2710	2710	0
144	20240405	175000	218314820	2710	2710	2710	2710	0
145	20240405	174900	218314820	2710	2710	2710	2710	0
146	20240405	174800	218314820	2710	2710	2710	2710	0
147	20240405	174700	218314820	2710	2710	2710	2710	0
148	20240405	174600	218314820	2710	2710	2710	2710	0
149	20240405	174500	218314820	2710	2710	2710	2710	0
150	20240405	174400	218314820	2710	2710	2710	2710	0
151	20240405	174300	218314820	2710	2710	2710	2710	0
152	20240405	174200	218314820	2710	2710	2710	2710	2507
153	20240405	174100	218314820	2710	2710	2710	2710	0
154	20240405	174000	218314820	2710	2710	2710	2710	0
155	20240405	173900	218314820	2710	2710	2710	2710	0
156	20240405	173800	218314820	2710	2710	2710	2710	0
157	20240405	173700	218314820	2710	2710	2710	2710	0
158	20240405	173600	218314820	2710	2710	2710	2710	0
159	20240405	173500	218314820	2710	2710	2710	2710	0
160	20240405	173400	218314820	2710	2710	2710	2710	0
161	20240405	173300	218314820	2710	2710	2710	2710	0
162	20240405	173200	218314820	2710	2710	2710	2710	0
163	20240405	173100	218314820	2710	2710	2710	2710	0
164	20240405	173000	218314820	2710	2710	2710	2710	0
165	20240405	172900	218314820	2710	2710	2710	2710	0
166	20240405	172800	218314820	2710	2710	2710	2710	0
167	20240405	172700	218314820	2710	2710	2710	2710	0
168	20240405	172600	218314820	2710	2710	2710	2710	0
169	20240405	172500	218314820	2710	2710	2710	2710	0
170	20240405	172400	218314820	2710	2710	2710	2710	0
171	20240405	172300	218314820	2710	2710	2710	2710	0
172	20240405	172200	218314820	2710	2710	2710	2710	0
173	20240405	172100	218314820	2710	2710	2710	2710	0
174	20240405	172000	218314820	2710	2710	2710	2710	0
175	20240405	171900	218314820	2710	2710	2710	2710	0
176	20240405	171800	218314820	2710	2710	2710	2710	0
177	20240405	171700	218314820	2710	2710	2710	2710	0
178	20240405	171600	218314820	2710	2710	2710	2710	0
179	20240405	171500	218314820	2710	2710	2710	2710	0
180	20240405	171400	218314820	2710	2710	2710	2710	0
181	20240405	171300	218314820	2710	2710	2710	2710	0
182	20240405	171200	218314820	2710	2710	2710	2710	2507
183	20240405	171100	218314820	2710	2710	2710	2710	0
184	20240405	171000	218314820	2710	2710	2710	2710	0
185	20240405	170900	218314820	2710	2710	2710	2710	0
186	20240405	170800	218314820	2710	2710	2710	2710	0
187	20240405	170700	218314820	2710	2710	2710	2710	0
188	20240405	170600	218314820	2710	2710	2710	2710	0
189	20240405	170500	218314820	2710	2710	2710	2710	0
190	20240405	170400	218314820	2710	2710	2710	2710	0
191	20240405	170300	218314820	2710	2710	2710	2710	0
192	20240405	170200	218314820	2710	2710	2710	2710	0
193	20240405	170100	218314820	2710	2710	2710	2710	0
194	20240405	170000	218314820	2710	2710	2710	2710	0
195	20240405	165900	218314820	2710	2710	2710	2710	0
196	20240405	165800	218314820	2710	2710	2710	2710	0
197	20240405	165700	218314820	2710	2710	2710	2710	0
198	20240405	165600	218314820	2710	2710	2710	2710	0
199	20240405	165500	218314820	2710	2710	2710	2710	0
200	20240405	165400	218314820	2710	2710	2710	2710	0
201	20240405	165300	218314820	2710	2710	2710	2710	0
202	20240405	165200	218314820	2710	2710	2710	2710	0
203	20240405	165100	218314820	2710	2710	2710	2710	0
204	20240405	165000	218314820	2710	2710	2710	2710	0
205	20240405	164900	218314820	2710	2710	2710	2710	0
206	20240405	164800	218314820	2710	2710	2710	2710	0
207	20240405	164700	218314820	2710	2710	2710	2710	0
208	20240405	164600	218314820	2710	2710	2710	2710	0
209	20240405	164500	218314820	2710	2710	2710	2710	0
210	20240405	164400	218314820	2710	2710	2710	2710	0
211	20240405	164300	218314820	2710	2710	2710	2710	0
212	20240405	164200	218314820	2710	2710	2710	2710	2507
213	20240405	164100	218314820	2710	2710	2710	2710	0
214	20240405	164000	218314820	2710	2710	2710	2710	0
215	20240405	163900	218314820	2710	2710	2710	2710	0
216	20240405	163800	218314820	2710	2710	2710	2710	0
217	20240405	163700	218314820	2710	2710	2710	2710	0
218	20240405	163600	218314820	2710	2710	2710	2710	0
219	20240405	163500	218314820	2710	2710	2710	2710	0
220	20240405	163400	218314820	2710	2710	2710	2710	0
221	20240405	163300	218314820	2710	2710	2710	2710	0
222	20240405	163200	218314820	2710	2710	2710	2710	0
223	20240405	163100	218314820	2710	2710	2710	2710	0
224	20240405	163000	218314820	2710	2710	2710	2710	0
225	20240405	162900	218314820	2710	2710	2710	2710	0
226	20240405	162800	218314820	2710	2710	2710	2710	0
227	20240405	162700	218314820	2710	2710	2710	2710	0
228	20240405	162600	218314820	2710	2710	2710	2710	0
229	20240405	162500	218314820	2710	2710	2710	2710	0
230	20240405	162400	218314820	2710	2710	2710	2710	0
231	20240405	162300	218314820	2710	2710	2710	2710	0
232	20240405	162200	218314820	2710	2710	2710	2710	0
233	20240405	162100	218314820	2710	2710	2710	2710	0
234	20240405	162000	218314820	2710	2710	2710	2710	0
235	20240405	161900	218314820	2710	2710	2710	2710	0
236	20240405	161800	218314820	2710	2710	2710	2710	0
237	20240405	161700	218314820	2710	2710	2710	2710	0
238	20240405	161600	218314820	2710	2710	2710	2710	0
239	20240405	161500	218314820	2710	2710	2710	2710	0
240	20240405	161400	218314820	2710	2710	2710	2710	0
241	20240405	161300	218314820	2710	2710	2710	2710	0
242	20240405	161200	218314820	2710	2710	2710	2710	2507
243	20240405	161100	218314820	2710	2710	2710	2710	0
244	20240405	161000	218314820	2710	2710	2710	2710	0
245	20240405	160900	218314820	2710	2710	2710	2710	0
246	20240405	160800	218314820	2710	2710	2710	2710	0
247	20240405	160700	218314820	2710	2710	2710	2710	0
248	20240405	160600	218314820	2710	2710	2710	2710	0
249	20240405	160500	218314820	2710	2710	2710	2710	0
250	20240405	160400	218314820	2710	2710	2710	2710	0
251	20240405	160300	218314820	2710	2710	2710	2710	0
252	20240405	160200	218314820	2710	2710	2710	2710	0
253	20240405	160100	218314820	2710	2710	2710	2710	0
254	20240405	160000	218314820	2710	2710	2710	2710	0
255	20240405	155900	218314820	2710	2710	2710	2710	0
256	20240405	155800	218314820	2710	2710	2710	2710	0
257	20240405	155700	218314820	2710	2710	2710	2710	0
258	20240405	155600	218314820	2710	2710	2710	2710	0
259	20240405	155500	218314820	2710	2710	2710	2710	0
260	20240405	155400	218314820	2710	2710	2710	2710	0
261	20240405	155300	218314820	2710	2710	2710	2710	0
262	20240405	155200	218314820	2710	2710	2710	2710	0
263	20240405	155100	218314820	2710	2710	2710	2710	0
264	20240405	155000	218314820	2710	2710	2710	2710	0
265	20240405	154900	218314820	2710	2710	2710	2710	0
266	20240405	154800	218314820	2710	2710	2710	2710	0
267	20240405	154700	218314820	2710	2710	2710	2710	0
268	20240405	154600	218314820	2710	2710	2710	2710	0
269	20240405	154500	218314820	2710	2710	2710	2710	0
270	20240405	154400	218314820	2710	2710	2710	2710	0
271	20240405	154300	218314820	2710	2710	2710	2710	0
272	20240405	154200	218314820	2710	2710	2710	2710	2507
273	20240405	154100	218314820	2710	2710	2710	2710	0
274	20240405	154000	218314820	2710	2710	2710	2710	0
275	20240405	153900	218314820	2710	2710	2710	2710	0
276	20240405	153800	218314820	2710	2710	2710	2710	0
277	20240405	153700	218314820	2710	2710	2710	2710	0
278	20240405	153600	218314820	2710	2710	2710	2710	0
279	20240405	153500	218314820	2710	2710	2710	2710	0
280	20240405	153400	218314820	2710	2710	2710	2710	0
281	20240405	153300	218314820	2710	2710	2710	2710	0
282	20240405	153200	218314820	2710	2710	2710	2710	0
283	20240405	153100	218314820	2710	2710	2710	2710	0
284	20240405	153000	218314820	2710	2710	2710	2710	2507
285	20240405	152900	211520850	2715	2715	2715	2715	0
286	20240405	152800	211520850	2715	2715	2715	2715	0
287	20240405	152700	211520850	2715	2715	2715	2715	0
288	20240405	152600	211520850	2715	2715	2715	2715	0
289	20240405	152500	211520850	2715	2715	2715	2715	0
290	20240405	152400	211520850	2715	2715	2715	2715	0
291	20240405	152300	211520850	2715	2715	2715	2715	0
292	20240405	152200	211520850	2715	2715	2715	2715	0
293	20240405	152100	211520850	2715	2715	2715	2715	0
294	20240405	152000	211520850	2715	2715	2715	2715	0
295	20240405	151900	211520850	2715	2705	2715	2705	54
296	20240405	151800	211374480	2715	2715	2715	2715	0
297	20240405	151700	211374480	2715	2715	2715	2715	0
298	20240405	151600	211374480	2715	2715	2715	2715	1
299	20240405	151500	211371765	2715	2715	2715	2715	0
300	20240405	151400	211371765	2715	2715	2715	2715	0
301	20240405	151300	211371765	2715	2715	2715	2715	0
302	20240405	151200	211371765	2715	2715	2715	2715	0
303	20240405	151100	211371765	2715	2715	2715	2715	0
304	20240405	151000	211371765	2715	2715	2715	2715	0
305	20240405	150900	211371765	2715	2715	2715	2715	0
306	20240405	150800	211371765	2715	2715	2715	2715	37
307	20240405	150700	211271310	2715	2715	2715	2715	0
308	20240405	150600	211271310	2715	2715	2715	2715	0
309	20240405	150500	211271310	2715	2715	2715	2715	0
310	20240405	150400	211271310	2715	2715	2715	2715	0
311	20240405	150300	211271310	2715	2715	2715	2715	0
312	20240405	150200	211271310	2715	2715	2715	2715	1
313	20240405	150100	211268595	2705	2705	2705	2705	1
314	20240405	150000	211265890	2710	2715	2715	2710	69
315	20240405	145900	211078715	2715	2715	2715	2715	0
316	20240405	145800	211078715	2715	2715	2715	2715	0
317	20240405	145700	211078715	2715	2715	2715	2715	0
318	20240405	145600	211078715	2715	2715	2715	2715	0
319	20240405	145500	211078715	2715	2715	2715	2715	0
320	20240405	145400	211078715	2715	2715	2715	2715	0
321	20240405	145300	211078715	2715	2715	2715	2715	0
322	20240405	145200	211078715	2715	2715	2715	2715	1
323	20240405	145100	211076000	2715	2715	2715	2715	0
324	20240405	145000	211076000	2715	2710	2715	2710	245
325	20240405	144900	210411050	2710	2710	2710	2710	0
326	20240405	144800	210411050	2710	2700	2710	2700	870
327	20240405	144700	208057035	2700	2700	2700	2700	500
328	20240405	144600	206707035	2690	2695	2695	2690	500
329	20240405	144500	205360360	2700	2695	2700	2695	15
330	20240405	144400	205319910	2695	2695	2695	2695	95
331	20240405	144300	205063885	2695	2695	2695	2695	5
332	20240405	144200	205050410	2695	2695	2695	2695	0
333	20240405	144100	205050410	2695	2695	2695	2695	21
334	20240405	144000	204993815	2695	2695	2695	2695	1
335	20240405	143900	204991120	2690	2690	2690	2690	0
336	20240405	143800	204991120	2690	2705	2705	2690	3526
337	20240405	143700	195488075	2705	2705	2705	2705	1
338	20240405	143600	195485370	2700	2700	2700	2700	16
339	20240405	143500	195442170	2705	2705	2705	2705	0
340	20240405	143400	195442170	2705	2705	2705	2705	0
341	20240405	143300	195442170	2705	2705	2705	2705	0
342	20240405	143200	195442170	2705	2705	2705	2705	0
343	20240405	143100	195442170	2705	2705	2705	2705	0
344	20240405	143000	195442170	2705	2705	2705	2705	3
345	20240405	142900	195434055	2705	2705	2705	2705	50
346	20240405	142800	195298805	2705	2705	2705	2705	0
347	20240405	142700	195298805	2705	2705	2705	2705	184
348	20240405	142600	194801085	2705	2705	2705	2705	1
349	20240405	142500	194798380	2705	2700	2705	2700	19
350	20240405	142400	194747025	2700	2700	2700	2700	0
351	20240405	142300	194747025	2700	2700	2700	2700	1
352	20240405	142200	194744325	2705	2705	2705	2705	0
353	20240405	142100	194744325	2705	2705	2705	2705	100
354	20240405	142000	194473825	2710	2710	2710	2710	0
355	20240405	141900	194473825	2710	2710	2710	2710	237
356	20240405	141800	193831555	2715	2715	2715	2715	0
357	20240405	141700	193831555	2715	2715	2715	2715	0
358	20240405	141600	193831555	2715	2715	2715	2715	0
359	20240405	141500	193831555	2715	2715	2715	2715	0
360	20240405	141400	193831555	2715	2715	2715	2715	0
361	20240405	141300	193831555	2715	2715	2715	2715	0
362	20240405	141200	193831555	2715	2715	2715	2715	0
363	20240405	141100	193831555	2715	2715	2715	2715	0
364	20240405	141000	193831555	2715	2715	2715	2715	0
365	20240405	140900	193831555	2715	2715	2715	2715	0
366	20240405	140800	193831555	2715	2715	2715	2715	50
367	20240405	140700	193695805	2715	2715	2715	2715	0
368	20240405	140600	193695805	2715	2715	2715	2715	0
369	20240405	140500	193695805	2715	2715	2715	2715	1
370	20240405	140400	193693090	2715	2715	2715	2715	0
371	20240405	140300	193693090	2715	2715	2715	2715	1
372	20240405	140200	193690375	2715	2715	2715	2715	0
373	20240405	140100	193690375	2715	2715	2715	2715	1
374	20240405	140000	193687660	2715	2715	2715	2715	0
375	20240405	135900	193687660	2715	2710	2715	2710	2
376	20240405	135800	193682235	2710	2710	2710	2710	0
377	20240405	135700	193682235	2710	2710	2710	2710	20
378	20240405	135600	193628035	2710	2710	2710	2710	479
379	20240405	135500	192329945	2715	2715	2715	2715	0
380	20240405	135400	192329945	2715	2715	2715	2715	0
381	20240405	135300	192329945	2715	2715	2715	2715	1
382	20240405	135200	192327230	2710	2710	2710	2710	0
383	20240405	135100	192327230	2710	2710	2710	2710	65
384	20240405	135000	192151080	2710	2710	2710	2710	0
385	20240405	134900	192151080	2710	2710	2710	2710	50
386	20240405	134800	192015580	2700	2700	2700	2700	0
387	20240405	134700	192015580	2700	2700	2700	2700	150
388	20240405	134600	191610580	2700	2700	2700	2700	3272
389	20240405	134500	182776180	2720	2720	2720	2720	0
390	20240405	134400	182776180	2720	2720	2720	2720	0
391	20240405	134300	182776180	2720	2720	2720	2720	0
392	20240405	134200	182776180	2720	2720	2720	2720	0
393	20240405	134100	182776180	2720	2720	2720	2720	0
394	20240405	134000	182776180	2720	2720	2720	2720	0
395	20240405	133900	182776180	2720	2720	2720	2720	0
396	20240405	133800	182776180	2720	2720	2720	2720	0
397	20240405	133700	182776180	2720	2720	2720	2720	0
398	20240405	133600	182776180	2720	2720	2720	2720	0
399	20240405	133500	182776180	2720	2720	2720	2720	3
400	20240405	133400	182768020	2720	2715	2720	2715	50
401	20240405	133300	182632210	2720	2720	2720	2720	1
402	20240405	133200	182629490	2700	2705	2705	2700	3004
403	20240405	133100	174518630	2700	2700	2700	2700	0
404	20240405	133000	174518630	2700	2700	2700	2700	0
405	20240405	132900	174518630	2700	2700	2700	2700	0
406	20240405	132800	174518630	2700	2700	2700	2700	1
407	20240405	132700	174515930	2725	2725	2725	2725	0
408	20240405	132600	174515930	2725	2725	2725	2725	0
409	20240405	132500	174515930	2725	2725	2725	2725	0
410	20240405	132400	174515930	2725	2725	2730	2695	22419
411	20240405	132300	113771890	2725	2725	2725	2725	0
412	20240405	132200	113771890	2725	2725	2725	2725	0
413	20240405	132100	113771890	2725	2725	2725	2725	0
414	20240405	132000	113771890	2725	2725	2725	2725	0
415	20240405	131900	113771890	2725	2725	2725	2725	0
416	20240405	131800	113771890	2725	2725	2725	2725	0
417	20240405	131700	113771890	2725	2725	2725	2725	12
418	20240405	131600	113739190	2730	2730	2730	2730	0
419	20240405	131500	113739190	2730	2730	2730	2730	0
420	20240405	131400	113739190	2730	2730	2730	2730	0
421	20240405	131300	113739190	2730	2730	2730	2730	0
422	20240405	131200	113739190	2730	2730	2730	2730	0
423	20240405	131100	113739190	2730	2730	2730	2730	50
424	20240405	131000	113602690	2730	2730	2730	2730	0
425	20240405	130900	113602690	2730	2730	2730	2730	0
426	20240405	130800	113602690	2730	2730	2730	2730	0
427	20240405	130700	113602690	2730	2730	2730	2730	3
428	20240405	130600	113594500	2730	2730	2730	2730	0
429	20240405	130500	113594500	2730	2730	2730	2730	10
430	20240405	130400	113567200	2730	2730	2730	2730	0
431	20240405	130300	113567200	2730	2730	2730	2730	0
432	20240405	130200	113567200	2730	2730	2730	2730	366
433	20240405	130100	112568020	2730	2730	2730	2730	500
434	20240405	130000	111203020	2730	2730	2730	2730	0
435	20240405	125900	111203020	2730	2730	2730	2730	0
436	20240405	125800	111203020	2730	2730	2730	2730	0
437	20240405	125700	111203020	2730	2730	2730	2730	0
438	20240405	125600	111203020	2730	2730	2730	2730	1
439	20240405	125500	111200290	2725	2725	2725	2725	0
440	20240405	125400	111200290	2725	2725	2725	2725	500
441	20240405	125300	109837790	2725	2725	2725	2725	0
442	20240405	125200	109837790	2725	2725	2725	2725	0
443	20240405	125100	109837790	2725	2725	2725	2725	871
444	20240405	125000	107464315	2725	2725	2725	2725	0
445	20240405	124900	107464315	2725	2725	2725	2725	0
446	20240405	124800	107464315	2725	2725	2725	2725	0
447	20240405	124700	107464315	2725	2725	2725	2725	0
448	20240405	124600	107464315	2725	2725	2725	2725	0
449	20240405	124500	107464315	2725	2725	2725	2725	40
450	20240405	124400	107355315	2720	2720	2720	2720	0
451	20240405	124300	107355315	2720	2720	2720	2720	7
452	20240405	124200	107336275	2725	2725	2725	2725	1000
453	20240405	124100	104611275	2725	2725	2725	2725	2407
454	20240405	124000	98052200	2725	2725	2725	2725	0
455	20240405	123900	98052200	2725	2725	2725	2725	0
456	20240405	123800	98052200	2725	2725	2725	2725	8
457	20240405	123700	98030400	2725	2725	2725	2725	0
458	20240405	123600	98030400	2725	2725	2725	2725	164
459	20240405	123500	97583500	2730	2730	2730	2730	0
460	20240405	123400	97583500	2730	2730	2730	2730	0
461	20240405	123300	97583500	2730	2730	2730	2730	0
462	20240405	123200	97583500	2730	2730	2730	2730	123
463	20240405	123100	97247710	2730	2730	2730	2730	0
464	20240405	123000	97247710	2730	2730	2730	2730	0
465	20240405	122900	97247710	2730	2730	2730	2730	0
466	20240405	122800	97247710	2730	2730	2730	2730	0
467	20240405	122700	97247710	2730	2730	2730	2730	0
468	20240405	122600	97247710	2730	2730	2730	2730	0
469	20240405	122500	97247710	2730	2730	2730	2730	9
470	20240405	122400	97223140	2735	2735	2735	2735	1
471	20240405	122300	97220405	2730	2730	2730	2730	0
472	20240405	122200	97220405	2730	2730	2730	2730	0
473	20240405	122100	97220405	2730	2730	2730	2730	0
474	20240405	122000	97220405	2730	2730	2730	2730	0
475	20240405	121900	97220405	2730	2730	2730	2730	50
476	20240405	121800	97083905	2730	2730	2730	2730	0
477	20240405	121700	97083905	2730	2730	2730	2730	0
478	20240405	121600	97083905	2730	2730	2730	2730	6
479	20240405	121500	97067525	2735	2735	2735	2735	0
480	20240405	121400	97067525	2735	2735	2735	2735	0
481	20240405	121300	97067525	2735	2735	2735	2735	0
482	20240405	121200	97067525	2735	2735	2735	2735	0
483	20240405	121100	97067525	2735	2735	2735	2735	0
484	20240405	121000	97067525	2735	2735	2735	2735	1
485	20240405	120900	97064790	2735	2730	2735	2730	18
486	20240405	120800	97015645	2735	2735	2735	2735	0
487	20240405	120700	97015645	2735	2735	2735	2735	0
488	20240405	120600	97015645	2735	2735	2735	2735	0
489	20240405	120500	97015645	2735	2735	2735	2735	1
490	20240405	120400	97012910	2730	2730	2730	2730	0
491	20240405	120300	97012910	2730	2730	2730	2730	0
492	20240405	120200	97012910	2730	2730	2730	2730	12
493	20240405	120100	96980150	2725	2725	2725	2725	0
494	20240405	120000	96980150	2725	2725	2725	2725	0
495	20240405	115900	96980150	2725	2725	2725	2725	0
496	20240405	115800	96980150	2725	2725	2725	2725	0
497	20240405	115700	96980150	2725	2725	2725	2725	0
498	20240405	115600	96980150	2725	2725	2725	2725	0
499	20240405	115500	96980150	2725	2725	2725	2725	0
500	20240405	115400	96980150	2725	2725	2725	2725	0
501	20240405	115300	96980150	2725	2725	2725	2725	1
502	20240405	115200	96977425	2725	2725	2725	2725	110
503	20240405	115100	96677675	2725	2725	2725	2725	0
504	20240405	115000	96677675	2725	2725	2725	2725	754
505	20240405	114900	94623025	2730	2730	2730	2730	0
506	20240405	114800	94623025	2730	2730	2730	2730	0
507	20240405	114700	94623025	2730	2730	2730	2730	0
508	20240405	114600	94623025	2730	2730	2730	2730	0
509	20240405	114500	94623025	2730	2730	2730	2730	0
510	20240405	114400	94623025	2730	2730	2730	2730	0
511	20240405	114300	94623025	2730	2730	2730	2730	0
512	20240405	114200	94623025	2730	2730	2730	2730	0
513	20240405	114100	94623025	2730	2730	2730	2730	0
514	20240405	114000	94623025	2730	2730	2730	2730	3
515	20240405	113900	94614835	2730	2730	2730	2730	10
516	20240405	113800	94587535	2725	2725	2725	2725	267
517	20240405	113700	93859960	2725	2725	2725	2725	0
518	20240405	113600	93859960	2725	2725	2725	2725	0
519	20240405	113500	93859960	2725	2725	2725	2725	0
520	20240405	113400	93859960	2725	2725	2725	2725	0
521	20240405	113300	93859960	2725	2725	2725	2725	1
522	20240405	113200	93857235	2725	2725	2725	2725	0
523	20240405	113100	93857235	2725	2725	2725	2725	0
524	20240405	113000	93857235	2725	2725	2725	2725	12
525	20240405	112900	93824535	2735	2735	2735	2735	200
526	20240405	112800	93277535	2730	2730	2730	2730	1
527	20240405	112700	93274805	2735	2735	2735	2735	0
528	20240405	112600	93274805	2735	2735	2735	2735	0
529	20240405	112500	93274805	2735	2735	2735	2735	0
530	20240405	112400	93274805	2735	2735	2735	2735	0
531	20240405	112300	93274805	2735	2735	2735	2735	0
532	20240405	112200	93274805	2735	2735	2735	2735	1
533	20240405	112100	93272070	2735	2735	2735	2735	0
534	20240405	112000	93272070	2735	2735	2735	2735	0
535	20240405	111900	93272070	2735	2735	2735	2735	0
536	20240405	111800	93272070	2735	2735	2735	2735	0
537	20240405	111700	93272070	2735	2735	2735	2735	0
538	20240405	111600	93272070	2735	2735	2735	2735	0
539	20240405	111500	93272070	2735	2735	2735	2735	1
540	20240405	111400	93269335	2720	2720	2720	2720	145
541	20240405	111300	92874935	2735	2735	2735	2735	0
542	20240405	111200	92874935	2735	2735	2735	2735	0
543	20240405	111100	92874935	2735	2735	2735	2735	0
544	20240405	111000	92874935	2735	2735	2735	2735	0
545	20240405	110900	92874935	2735	2735	2735	2735	0
546	20240405	110800	92874935	2735	2735	2735	2735	0
547	20240405	110700	92874935	2735	2735	2735	2735	0
548	20240405	110600	92874935	2735	2735	2735	2735	100
549	20240405	110500	92601435	2720	2720	2720	2720	2000
550	20240405	110400	87161435	2735	2735	2735	2735	1
551	20240405	110300	87158700	2720	2720	2720	2720	1056
552	20240405	110200	84286380	2720	2720	2720	2720	126
553	20240405	110100	83943660	2720	2720	2720	2720	0
554	20240405	110000	83943660	2720	2720	2720	2720	0
555	20240405	105900	83943660	2720	2720	2720	2720	2
556	20240405	105800	83938220	2720	2720	2720	2720	0
557	20240405	105700	83938220	2720	2720	2720	2720	0
558	20240405	105600	83938220	2720	2720	2720	2720	0
559	20240405	105500	83938220	2720	2720	2720	2720	100
560	20240405	105400	83666220	2720	2725	2725	2720	3000
561	20240405	105300	75499815	2725	2725	2725	2725	200
562	20240405	105200	74954815	2735	2735	2735	2735	0
563	20240405	105100	74954815	2735	2735	2735	2735	0
564	20240405	105000	74954815	2735	2735	2735	2735	0
565	20240405	104900	74954815	2735	2735	2735	2735	8
566	20240405	104800	74932935	2725	2725	2725	2725	0
567	20240405	104700	74932935	2725	2725	2725	2725	0
568	20240405	104600	74932935	2725	2725	2725	2725	0
569	20240405	104500	74932935	2725	2725	2725	2725	0
570	20240405	104400	74932935	2725	2725	2725	2725	1
571	20240405	104300	74930210	2745	2730	2745	2730	100
572	20240405	104200	74655890	2730	2730	2730	2730	0
573	20240405	104100	74655890	2730	2730	2730	2730	48
574	20240405	104000	74524850	2730	2730	2730	2730	0
575	20240405	103900	74524850	2730	2730	2730	2730	0
576	20240405	103800	74524850	2730	2730	2730	2730	0
577	20240405	103700	74524850	2730	2730	2730	2730	0
578	20240405	103600	74524850	2730	2730	2730	2730	0
579	20240405	103500	74524850	2730	2730	2730	2730	72
580	20240405	103400	74328290	2730	2735	2740	2730	291
581	20240405	103300	73532360	2745	2745	2745	2745	0
582	20240405	103200	73532360	2745	2745	2745	2745	0
583	20240405	103100	73532360	2745	2745	2745	2745	0
584	20240405	103000	73532360	2745	2745	2745	2745	1
585	20240405	102900	73529615	2725	2725	2725	2725	0
586	20240405	102800	73529615	2725	2725	2725	2725	0
587	20240405	102700	73529615	2725	2725	2725	2725	40
588	20240405	102600	73420615	2725	2725	2725	2725	0
589	20240405	102500	73420615	2725	2725	2725	2725	0
590	20240405	102400	73420615	2725	2735	2735	2725	719
591	20240405	102300	71458645	2740	2740	2740	2740	0
592	20240405	102200	71458645	2740	2740	2740	2740	502
593	20240405	102100	70083165	2745	2745	2745	2745	0
594	20240405	102000	70083165	2745	2745	2745	2745	50
595	20240405	101900	69945915	2750	2750	2750	2750	0
596	20240405	101800	69945915	2750	2750	2750	2750	0
597	20240405	101700	69945915	2750	2750	2750	2750	0
598	20240405	101600	69945915	2750	2750	2750	2750	0
599	20240405	101500	69945915	2750	2750	2750	2750	50
600	20240405	101400	69808415	2750	2750	2750	2750	0
601	20240405	101300	69808415	2750	2750	2750	2750	150
602	20240405	101200	69395915	2755	2755	2755	2755	0
603	20240405	101100	69395915	2755	2755	2755	2755	0
604	20240405	101000	69395915	2755	2755	2755	2755	0
605	20240405	100900	69395915	2755	2750	2755	2750	700
606	20240405	100800	67470555	2735	2735	2735	2735	500
607	20240405	100700	66103055	2750	2740	2750	2740	3000
608	20240405	100600	57855155	2740	2740	2740	2740	500
609	20240405	100500	56485155	2740	2740	2740	2740	0
610	20240405	100400	56485155	2740	2740	2740	2740	0
611	20240405	100300	56485155	2740	2740	2740	2740	4000
612	20240405	100200	45525155	2740	2740	2740	2740	0
613	20240405	100100	45525155	2740	2740	2740	2740	0
614	20240405	100000	45525155	2740	2740	2740	2740	0
615	20240405	095900	45525155	2740	2740	2740	2740	0
616	20240405	095800	45525155	2740	2740	2740	2740	0
617	20240405	095700	45525155	2740	2740	2740	2740	2
618	20240405	095600	45519675	2740	2740	2740	2740	15
619	20240405	095500	45478575	2740	2740	2740	2740	0
620	20240405	095400	45478575	2740	2740	2740	2740	0
621	20240405	095300	45478575	2740	2735	2740	2735	510
622	20240405	095200	44083565	2735	2715	2735	2715	5668
623	20240405	095100	28690695	2715	2715	2715	2715	0
624	20240405	095000	28690695	2715	2715	2715	2715	337
625	20240405	094900	27775740	2715	2720	2720	2715	400
626	20240405	094800	26689650	2720	2720	2720	2720	0
627	20240405	094700	26689650	2720	2720	2720	2720	0
628	20240405	094600	26689650	2720	2720	2720	2720	0
629	20240405	094500	26689650	2720	2720	2720	2720	1
630	20240405	094400	26686930	2730	2730	2730	2730	0
631	20240405	094300	26686930	2730	2730	2730	2730	1
632	20240405	094200	26684200	2715	2715	2715	2715	0
633	20240405	094100	26684200	2715	2715	2715	2715	0
634	20240405	094000	26684200	2715	2715	2715	2715	300
635	20240405	093900	25869700	2730	2730	2730	2730	0
636	20240405	093800	25869700	2730	2735	2735	2730	11
637	20240405	093700	25839665	2715	2715	2715	2715	0
638	20240405	093600	25839665	2715	2715	2715	2715	1
639	20240405	093500	25836950	2735	2725	2735	2725	480
640	20240405	093400	24525480	2725	2725	2725	2725	0
641	20240405	093300	24525480	2725	2725	2725	2725	0
642	20240405	093200	24525480	2725	2725	2725	2725	5
643	20240405	093100	24511855	2730	2730	2730	2730	0
644	20240405	093000	24511855	2730	2730	2730	2730	0
645	20240405	092900	24511855	2730	2730	2730	2730	0
646	20240405	092800	24511855	2730	2730	2730	2730	0
647	20240405	092700	24511855	2730	2730	2730	2730	0
648	20240405	092600	24511855	2730	2730	2730	2730	0
649	20240405	092500	24511855	2730	2730	2730	2730	0
650	20240405	092400	24511855	2730	2730	2730	2730	0
651	20240405	092300	24511855	2730	2730	2730	2730	0
652	20240405	092200	24511855	2730	2730	2730	2730	0
653	20240405	092100	24511855	2730	2730	2730	2730	0
654	20240405	092000	24511855	2730	2730	2730	2730	0
655	20240405	091900	24511855	2730	2730	2730	2730	1
656	20240405	091800	24509125	2710	2715	2715	2710	2093
657	20240405	091700	18834595	2710	2710	2710	2710	0
658	20240405	091600	18834595	2710	2710	2710	2710	0
659	20240405	091500	18834595	2710	2710	2710	2710	440
660	20240405	091400	17642195	2705	2720	2720	2705	2523
661	20240405	091300	10811280	2725	2725	2725	2725	4
662	20240405	091200	10800380	2725	2725	2725	2725	1
663	20240405	091100	10797655	2725	2725	2725	2725	1
664	20240405	091000	10794930	2725	2725	2725	2725	1
665	20240405	090900	10792205	2710	2710	2710	2710	1000
666	20240405	090800	8082205	2710	2710	2710	2710	92
667	20240405	090700	7832885	2730	2715	2730	2710	1123
668	20240405	090600	4784290	2740	2715	2740	2715	566
669	20240405	090500	3247350	2715	2730	2730	2715	1000
670	20240405	090400	531155	2720	2735	2735	2720	185
671	20240405	090300	27450	2740	2740	2740	2740	0
672	20240405	090200	27450	2740	2740	2740	2740	0
673	20240405	090100	27450	2740	2740	2740	2740	0
674	20240405	090000	27450	2740	2750	2750	2740	10