KissMeData/223250/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	205900	210492245	2910	2910	2910	2910	1747
3	20240404	205800	210492245	2910	2910	2910	2910	0
4	20240404	205700	210492245	2910	2910	2910	2910	0
5	20240404	205600	210492245	2910	2910	2910	2910	0
6	20240404	205500	210492245	2910	2910	2910	2910	0
7	20240404	205400	210492245	2910	2910	2910	2910	0
8	20240404	205300	210492245	2910	2910	2910	2910	0
9	20240404	205200	210492245	2910	2910	2910	2910	0
10	20240404	205100	210492245	2910	2910	2910	2910	0
11	20240404	205000	210492245	2910	2910	2910	2910	0
12	20240404	204900	210492245	2910	2910	2910	2910	0
13	20240404	204800	210492245	2910	2910	2910	2910	0
14	20240404	204700	210492245	2910	2910	2910	2910	0
15	20240404	204600	210492245	2910	2910	2910	2910	0
16	20240404	204500	210492245	2910	2910	2910	2910	0
17	20240404	204400	210492245	2910	2910	2910	2910	0
18	20240404	204300	210492245	2910	2910	2910	2910	0
19	20240404	204200	210492245	2910	2910	2910	2910	0
20	20240404	204100	210492245	2910	2910	2910	2910	0
21	20240404	204000	210492245	2910	2910	2910	2910	0
22	20240404	203900	210492245	2910	2910	2910	2910	0
23	20240404	203800	210492245	2910	2910	2910	2910	0
24	20240404	203700	210492245	2910	2910	2910	2910	0
25	20240404	203600	210492245	2910	2910	2910	2910	0
26	20240404	203500	210492245	2910	2910	2910	2910	0
27	20240404	203400	210492245	2910	2910	2910	2910	0
28	20240404	203300	210492245	2910	2910	2910	2910	0
29	20240404	203200	210492245	2910	2910	2910	2910	0
30	20240404	203100	210492245	2910	2910	2910	2910	0
31	20240404	203000	210492245	2910	2910	2910	2910	0
32	20240404	202900	210492245	2910	2910	2910	2910	1747
33	20240404	202800	210492245	2910	2910	2910	2910	0
34	20240404	202700	210492245	2910	2910	2910	2910	0
35	20240404	202600	210492245	2910	2910	2910	2910	0
36	20240404	202500	210492245	2910	2910	2910	2910	0
37	20240404	202400	210492245	2910	2910	2910	2910	0
38	20240404	202300	210492245	2910	2910	2910	2910	0
39	20240404	202200	210492245	2910	2910	2910	2910	0
40	20240404	202100	210492245	2910	2910	2910	2910	0
41	20240404	202000	210492245	2910	2910	2910	2910	0
42	20240404	201900	210492245	2910	2910	2910	2910	0
43	20240404	201800	210492245	2910	2910	2910	2910	0
44	20240404	201700	210492245	2910	2910	2910	2910	0
45	20240404	201600	210492245	2910	2910	2910	2910	0
46	20240404	201500	210492245	2910	2910	2910	2910	0
47	20240404	201400	210492245	2910	2910	2910	2910	0
48	20240404	201300	210492245	2910	2910	2910	2910	0
49	20240404	201200	210492245	2910	2910	2910	2910	0
50	20240404	201100	210492245	2910	2910	2910	2910	0
51	20240404	201000	210492245	2910	2910	2910	2910	0
52	20240404	200900	210492245	2910	2910	2910	2910	0
53	20240404	200800	210492245	2910	2910	2910	2910	0
54	20240404	200700	210492245	2910	2910	2910	2910	0
55	20240404	200600	210492245	2910	2910	2910	2910	0
56	20240404	200500	210492245	2910	2910	2910	2910	0
57	20240404	200400	210492245	2910	2910	2910	2910	0
58	20240404	200300	210492245	2910	2910	2910	2910	0
59	20240404	200200	210492245	2910	2910	2910	2910	0
60	20240404	200100	210492245	2910	2910	2910	2910	0
61	20240404	200000	210492245	2910	2910	2910	2910	0
62	20240404	195900	210492245	2910	2910	2910	2910	1747
63	20240404	195800	210492245	2910	2910	2910	2910	0
64	20240404	195700	210492245	2910	2910	2910	2910	0
65	20240404	195600	210492245	2910	2910	2910	2910	0
66	20240404	195500	210492245	2910	2910	2910	2910	0
67	20240404	195400	210492245	2910	2910	2910	2910	0
68	20240404	195300	210492245	2910	2910	2910	2910	0
69	20240404	195200	210492245	2910	2910	2910	2910	0
70	20240404	195100	210492245	2910	2910	2910	2910	0
71	20240404	195000	210492245	2910	2910	2910	2910	0
72	20240404	194900	210492245	2910	2910	2910	2910	0
73	20240404	194800	210492245	2910	2910	2910	2910	0
74	20240404	194700	210492245	2910	2910	2910	2910	0
75	20240404	194600	210492245	2910	2910	2910	2910	0
76	20240404	194500	210492245	2910	2910	2910	2910	0
77	20240404	194400	210492245	2910	2910	2910	2910	0
78	20240404	194300	210492245	2910	2910	2910	2910	0
79	20240404	194200	210492245	2910	2910	2910	2910	0
80	20240404	194100	210492245	2910	2910	2910	2910	0
81	20240404	194000	210492245	2910	2910	2910	2910	0
82	20240404	193900	210492245	2910	2910	2910	2910	0
83	20240404	193800	210492245	2910	2910	2910	2910	0
84	20240404	193700	210492245	2910	2910	2910	2910	0
85	20240404	193600	210492245	2910	2910	2910	2910	0
86	20240404	193500	210492245	2910	2910	2910	2910	0
87	20240404	193400	210492245	2910	2910	2910	2910	0
88	20240404	193300	210492245	2910	2910	2910	2910	0
89	20240404	193200	210492245	2910	2910	2910	2910	0
90	20240404	193100	210492245	2910	2910	2910	2910	0
91	20240404	193000	210492245	2910	2910	2910	2910	0
92	20240404	192900	210492245	2910	2910	2910	2910	1747
93	20240404	192800	210492245	2910	2910	2910	2910	0
94	20240404	192700	210492245	2910	2910	2910	2910	0
95	20240404	192600	210492245	2910	2910	2910	2910	0
96	20240404	192500	210492245	2910	2910	2910	2910	0
97	20240404	192400	210492245	2910	2910	2910	2910	0
98	20240404	192300	210492245	2910	2910	2910	2910	0
99	20240404	192200	210492245	2910	2910	2910	2910	0
100	20240404	192100	210492245	2910	2910	2910	2910	0
101	20240404	192000	210492245	2910	2910	2910	2910	0
102	20240404	191900	210492245	2910	2910	2910	2910	0
103	20240404	191800	210492245	2910	2910	2910	2910	0
104	20240404	191700	210492245	2910	2910	2910	2910	0
105	20240404	191600	210492245	2910	2910	2910	2910	0
106	20240404	191500	210492245	2910	2910	2910	2910	0
107	20240404	191400	210492245	2910	2910	2910	2910	0
108	20240404	191300	210492245	2910	2910	2910	2910	0
109	20240404	191200	210492245	2910	2910	2910	2910	0
110	20240404	191100	210492245	2910	2910	2910	2910	0
111	20240404	191000	210492245	2910	2910	2910	2910	0
112	20240404	190900	210492245	2910	2910	2910	2910	0
113	20240404	190800	210492245	2910	2910	2910	2910	0
114	20240404	190700	210492245	2910	2910	2910	2910	0
115	20240404	190600	210492245	2910	2910	2910	2910	0
116	20240404	190500	210492245	2910	2910	2910	2910	0
117	20240404	190400	210492245	2910	2910	2910	2910	0
118	20240404	190300	210492245	2910	2910	2910	2910	0
119	20240404	190200	210492245	2910	2910	2910	2910	0
120	20240404	190100	210492245	2910	2910	2910	2910	0
121	20240404	190000	210492245	2910	2910	2910	2910	0
122	20240404	185900	210492245	2910	2910	2910	2910	1747
123	20240404	185800	210492245	2910	2910	2910	2910	0
124	20240404	185700	210492245	2910	2910	2910	2910	0
125	20240404	185600	210492245	2910	2910	2910	2910	0
126	20240404	185500	210492245	2910	2910	2910	2910	0
127	20240404	185400	210492245	2910	2910	2910	2910	0
128	20240404	185300	210492245	2910	2910	2910	2910	0
129	20240404	185200	210492245	2910	2910	2910	2910	0
130	20240404	185100	210492245	2910	2910	2910	2910	0
131	20240404	185000	210492245	2910	2910	2910	2910	0
132	20240404	184900	210492245	2910	2910	2910	2910	0
133	20240404	184800	210492245	2910	2910	2910	2910	0
134	20240404	184700	210492245	2910	2910	2910	2910	0
135	20240404	184600	210492245	2910	2910	2910	2910	0
136	20240404	184500	210492245	2910	2910	2910	2910	0
137	20240404	184400	210492245	2910	2910	2910	2910	0
138	20240404	184300	210492245	2910	2910	2910	2910	0
139	20240404	184200	210492245	2910	2910	2910	2910	0
140	20240404	184100	210492245	2910	2910	2910	2910	0
141	20240404	184000	210492245	2910	2910	2910	2910	0
142	20240404	183900	210492245	2910	2910	2910	2910	0
143	20240404	183800	210492245	2910	2910	2910	2910	0
144	20240404	183700	210492245	2910	2910	2910	2910	0
145	20240404	183600	210492245	2910	2910	2910	2910	0
146	20240404	183500	210492245	2910	2910	2910	2910	0
147	20240404	183400	210492245	2910	2910	2910	2910	0
148	20240404	183300	210492245	2910	2910	2910	2910	0
149	20240404	183200	210492245	2910	2910	2910	2910	0
150	20240404	183100	210492245	2910	2910	2910	2910	0
151	20240404	183000	210492245	2910	2910	2910	2910	0
152	20240404	182900	210492245	2910	2910	2910	2910	1747
153	20240404	182800	210492245	2910	2910	2910	2910	0
154	20240404	182700	210492245	2910	2910	2910	2910	0
155	20240404	182600	210492245	2910	2910	2910	2910	0
156	20240404	182500	210492245	2910	2910	2910	2910	0
157	20240404	182400	210492245	2910	2910	2910	2910	0
158	20240404	182300	210492245	2910	2910	2910	2910	0
159	20240404	182200	210492245	2910	2910	2910	2910	0
160	20240404	182100	210492245	2910	2910	2910	2910	0
161	20240404	182000	210492245	2910	2910	2910	2910	0
162	20240404	181900	210492245	2910	2910	2910	2910	0
163	20240404	181800	210492245	2910	2910	2910	2910	0
164	20240404	181700	210492245	2910	2910	2910	2910	0
165	20240404	181600	210492245	2910	2910	2910	2910	0
166	20240404	181500	210492245	2910	2910	2910	2910	0
167	20240404	181400	210492245	2910	2910	2910	2910	0
168	20240404	181300	210492245	2910	2910	2910	2910	0
169	20240404	181200	210492245	2910	2910	2910	2910	0
170	20240404	181100	210492245	2910	2910	2910	2910	0
171	20240404	181000	210492245	2910	2910	2910	2910	0
172	20240404	180900	210492245	2910	2910	2910	2910	0
173	20240404	180800	210492245	2910	2910	2910	2910	0
174	20240404	180700	210492245	2910	2910	2910	2910	0
175	20240404	180600	210492245	2910	2910	2910	2910	0
176	20240404	180500	210492245	2910	2910	2910	2910	0
177	20240404	180400	210492245	2910	2910	2910	2910	0
178	20240404	180300	210492245	2910	2910	2910	2910	0
179	20240404	180200	210492245	2910	2910	2910	2910	0
180	20240404	180100	210492245	2910	2910	2910	2910	0
181	20240404	180000	210492245	2910	2910	2910	2910	0
182	20240404	175900	210492245	2910	2910	2910	2910	1747
183	20240404	175800	210492245	2910	2910	2910	2910	0
184	20240404	175700	210492245	2910	2910	2910	2910	0
185	20240404	175600	210492245	2910	2910	2910	2910	0
186	20240404	175500	210492245	2910	2910	2910	2910	0
187	20240404	175400	210492245	2910	2910	2910	2910	0
188	20240404	175300	210492245	2910	2910	2910	2910	0
189	20240404	175200	210492245	2910	2910	2910	2910	0
190	20240404	175100	210492245	2910	2910	2910	2910	0
191	20240404	175000	210492245	2910	2910	2910	2910	0
192	20240404	174900	210492245	2910	2910	2910	2910	0
193	20240404	174800	210492245	2910	2910	2910	2910	0
194	20240404	174700	210492245	2910	2910	2910	2910	0
195	20240404	174600	210492245	2910	2910	2910	2910	0
196	20240404	174500	210492245	2910	2910	2910	2910	0
197	20240404	174400	210492245	2910	2910	2910	2910	0
198	20240404	174300	210492245	2910	2910	2910	2910	0
199	20240404	174200	210492245	2910	2910	2910	2910	0
200	20240404	174100	210492245	2910	2910	2910	2910	0
201	20240404	174000	210492245	2910	2910	2910	2910	0
202	20240404	173900	210492245	2910	2910	2910	2910	0
203	20240404	173800	210492245	2910	2910	2910	2910	0
204	20240404	173700	210492245	2910	2910	2910	2910	0
205	20240404	173600	210492245	2910	2910	2910	2910	0
206	20240404	173500	210492245	2910	2910	2910	2910	0
207	20240404	173400	210492245	2910	2910	2910	2910	0
208	20240404	173300	210492245	2910	2910	2910	2910	0
209	20240404	173200	210492245	2910	2910	2910	2910	0
210	20240404	173100	210492245	2910	2910	2910	2910	0
211	20240404	173000	210492245	2910	2910	2910	2910	0
212	20240404	172900	210492245	2910	2910	2910	2910	1747
213	20240404	172800	210492245	2910	2910	2910	2910	0
214	20240404	172700	210492245	2910	2910	2910	2910	0
215	20240404	172600	210492245	2910	2910	2910	2910	0
216	20240404	172500	210492245	2910	2910	2910	2910	0
217	20240404	172400	210492245	2910	2910	2910	2910	0
218	20240404	172300	210492245	2910	2910	2910	2910	0
219	20240404	172200	210492245	2910	2910	2910	2910	0
220	20240404	172100	210492245	2910	2910	2910	2910	0
221	20240404	172000	210492245	2910	2910	2910	2910	0
222	20240404	171900	210492245	2910	2910	2910	2910	0
223	20240404	171800	210492245	2910	2910	2910	2910	0
224	20240404	171700	210492245	2910	2910	2910	2910	0
225	20240404	171600	210492245	2910	2910	2910	2910	0
226	20240404	171500	210492245	2910	2910	2910	2910	0
227	20240404	171400	210492245	2910	2910	2910	2910	0
228	20240404	171300	210492245	2910	2910	2910	2910	0
229	20240404	171200	210492245	2910	2910	2910	2910	0
230	20240404	171100	210492245	2910	2910	2910	2910	0
231	20240404	171000	210492245	2910	2910	2910	2910	0
232	20240404	170900	210492245	2910	2910	2910	2910	0
233	20240404	170800	210492245	2910	2910	2910	2910	0
234	20240404	170700	210492245	2910	2910	2910	2910	0
235	20240404	170600	210492245	2910	2910	2910	2910	0
236	20240404	170500	210492245	2910	2910	2910	2910	0
237	20240404	170400	210492245	2910	2910	2910	2910	0
238	20240404	170300	210492245	2910	2910	2910	2910	0
239	20240404	170200	210492245	2910	2910	2910	2910	0
240	20240404	170100	210492245	2910	2910	2910	2910	0
241	20240404	170000	210492245	2910	2910	2910	2910	0
242	20240404	165900	210492245	2910	2910	2910	2910	1747
243	20240404	165800	210492245	2910	2910	2910	2910	0
244	20240404	165700	210492245	2910	2910	2910	2910	0
245	20240404	165600	210492245	2910	2910	2910	2910	0
246	20240404	165500	210492245	2910	2910	2910	2910	0
247	20240404	165400	210492245	2910	2910	2910	2910	0
248	20240404	165300	210492245	2910	2910	2910	2910	0
249	20240404	165200	210492245	2910	2910	2910	2910	0
250	20240404	165100	210492245	2910	2910	2910	2910	0
251	20240404	165000	210492245	2910	2910	2910	2910	0
252	20240404	164900	210492245	2910	2910	2910	2910	0
253	20240404	164800	210492245	2910	2910	2910	2910	0
254	20240404	164700	210492245	2910	2910	2910	2910	0
255	20240404	164600	210492245	2910	2910	2910	2910	0
256	20240404	164500	210492245	2910	2910	2910	2910	0
257	20240404	164400	210492245	2910	2910	2910	2910	0
258	20240404	164300	210492245	2910	2910	2910	2910	0
259	20240404	164200	210492245	2910	2910	2910	2910	0
260	20240404	164100	210492245	2910	2910	2910	2910	0
261	20240404	164000	210492245	2910	2910	2910	2910	0
262	20240404	163900	210492245	2910	2910	2910	2910	0
263	20240404	163800	210492245	2910	2910	2910	2910	0
264	20240404	163700	210492245	2910	2910	2910	2910	0
265	20240404	163600	210492245	2910	2910	2910	2910	0
266	20240404	163500	210492245	2910	2910	2910	2910	0
267	20240404	163400	210492245	2910	2910	2910	2910	0
268	20240404	163300	210492245	2910	2910	2910	2910	0
269	20240404	163200	210492245	2910	2910	2910	2910	0
270	20240404	163100	210492245	2910	2910	2910	2910	0
271	20240404	163000	210492245	2910	2910	2910	2910	0
272	20240404	162900	210492245	2910	2910	2910	2910	1747
273	20240404	162800	210492245	2910	2910	2910	2910	0
274	20240404	162700	210492245	2910	2910	2910	2910	0
275	20240404	162600	210492245	2910	2910	2910	2910	0
276	20240404	162500	210492245	2910	2910	2910	2910	0
277	20240404	162400	210492245	2910	2910	2910	2910	0
278	20240404	162300	210492245	2910	2910	2910	2910	0
279	20240404	162200	210492245	2910	2910	2910	2910	0
280	20240404	162100	210492245	2910	2910	2910	2910	0
281	20240404	162000	210492245	2910	2910	2910	2910	0
282	20240404	161900	210492245	2910	2910	2910	2910	0
283	20240404	161800	210492245	2910	2910	2910	2910	0
284	20240404	161700	210492245	2910	2910	2910	2910	0
285	20240404	161600	210492245	2910	2910	2910	2910	0
286	20240404	161500	210492245	2910	2910	2910	2910	0
287	20240404	161400	210492245	2910	2910	2910	2910	0
288	20240404	161300	210492245	2910	2910	2910	2910	0
289	20240404	161200	210492245	2910	2910	2910	2910	0
290	20240404	161100	210492245	2910	2910	2910	2910	0
291	20240404	161000	210492245	2910	2910	2910	2910	0
292	20240404	160900	210492245	2910	2910	2910	2910	0
293	20240404	160800	210492245	2910	2910	2910	2910	0
294	20240404	160700	210492245	2910	2910	2910	2910	0
295	20240404	160600	210492245	2910	2910	2910	2910	0
296	20240404	160500	210492245	2910	2910	2910	2910	0
297	20240404	160400	210492245	2910	2910	2910	2910	0
298	20240404	160300	210492245	2910	2910	2910	2910	0
299	20240404	160200	210492245	2910	2910	2910	2910	0
300	20240404	160100	210492245	2910	2910	2910	2910	0
301	20240404	160000	210492245	2910	2910	2910	2910	0
302	20240404	155900	210492245	2910	2910	2910	2910	1747
303	20240404	155800	210492245	2910	2910	2910	2910	0
304	20240404	155700	210492245	2910	2910	2910	2910	0
305	20240404	155600	210492245	2910	2910	2910	2910	0
306	20240404	155500	210492245	2910	2910	2910	2910	0
307	20240404	155400	210492245	2910	2910	2910	2910	0
308	20240404	155300	210492245	2910	2910	2910	2910	0
309	20240404	155200	210492245	2910	2910	2910	2910	0
310	20240404	155100	210492245	2910	2910	2910	2910	0
311	20240404	155000	210492245	2910	2910	2910	2910	0
312	20240404	154900	210492245	2910	2910	2910	2910	0
313	20240404	154800	210492245	2910	2910	2910	2910	0
314	20240404	154700	210492245	2910	2910	2910	2910	0
315	20240404	154600	210492245	2910	2910	2910	2910	0
316	20240404	154500	210492245	2910	2910	2910	2910	0
317	20240404	154400	210492245	2910	2910	2910	2910	0
318	20240404	154300	210492245	2910	2910	2910	2910	0
319	20240404	154200	210492245	2910	2910	2910	2910	0
320	20240404	154100	210492245	2910	2910	2910	2910	0
321	20240404	154000	210492245	2910	2910	2910	2910	0
322	20240404	153900	210492245	2910	2910	2910	2910	0
323	20240404	153800	210492245	2910	2910	2910	2910	0
324	20240404	153700	210492245	2910	2910	2910	2910	0
325	20240404	153600	210492245	2910	2910	2910	2910	0
326	20240404	153500	210492245	2910	2910	2910	2910	0
327	20240404	153400	210492245	2910	2910	2910	2910	0
328	20240404	153300	210492245	2910	2910	2910	2910	0
329	20240404	153200	210492245	2910	2910	2910	2910	0
330	20240404	153100	210492245	2910	2910	2910	2910	0
331	20240404	153000	210492245	2910	2910	2910	2910	1747
332	20240404	152900	205408475	2895	2895	2895	2895	0
333	20240404	152800	205408475	2895	2895	2895	2895	0
334	20240404	152700	205408475	2895	2895	2895	2895	0
335	20240404	152600	205408475	2895	2895	2895	2895	0
336	20240404	152500	205408475	2895	2895	2895	2895	0
337	20240404	152400	205408475	2895	2895	2895	2895	0
338	20240404	152300	205408475	2895	2895	2895	2895	0
339	20240404	152200	205408475	2895	2895	2895	2895	0
340	20240404	152100	205408475	2895	2895	2895	2895	0
341	20240404	152000	205408475	2895	2895	2895	2895	0
342	20240404	151900	205408475	2895	2895	2895	2895	30
343	20240404	151800	205321625	2895	2895	2895	2895	0
344	20240404	151700	205321625	2895	2895	2895	2895	0
345	20240404	151600	205321625	2895	2890	2895	2890	170
346	20240404	151500	204830320	2890	2885	2890	2885	2517
347	20240404	151400	197567420	2885	2885	2885	2885	61
348	20240404	151300	197391435	2890	2890	2890	2890	10
349	20240404	151200	197362535	2890	2890	2890	2890	100
350	20240404	151100	197073535	2885	2885	2885	2885	3821
351	20240404	151000	186049950	2885	2885	2885	2885	1029
352	20240404	150900	183081285	2890	2890	2890	2890	0
353	20240404	150800	183081285	2890	2890	2890	2890	0
354	20240404	150700	183081285	2890	2890	2890	2890	200
355	20240404	150600	182503285	2900	2900	2900	2900	0
356	20240404	150500	182503285	2900	2900	2900	2900	0
357	20240404	150400	182503285	2900	2900	2900	2900	0
358	20240404	150300	182503285	2900	2900	2900	2900	0
359	20240404	150200	182503285	2900	2900	2900	2890	5
360	20240404	150100	182488800	2900	2900	2900	2900	0
361	20240404	150000	182488800	2900	2900	2900	2900	0
362	20240404	145900	182488800	2900	2900	2900	2900	0
363	20240404	145800	182488800	2900	2890	2900	2885	204
364	20240404	145700	181900220	2890	2900	2900	2890	2
365	20240404	145600	181894430	2890	2890	2890	2890	0
366	20240404	145500	181894430	2890	2890	2890	2890	0
367	20240404	145400	181894430	2890	2890	2890	2890	0
368	20240404	145300	181894430	2890	2890	2890	2890	1
369	20240404	145200	181891540	2900	2900	2900	2900	0
370	20240404	145100	181891540	2900	2900	2900	2900	0
371	20240404	145000	181891540	2900	2900	2900	2900	0
372	20240404	144900	181891540	2900	2900	2900	2900	10
373	20240404	144800	181862540	2880	2880	2880	2880	0
374	20240404	144700	181862540	2880	2900	2900	2880	82
375	20240404	144600	181625740	2885	2885	2885	2885	0
376	20240404	144500	181625740	2885	2885	2885	2885	969
377	20240404	144400	178830175	2885	2885	2885	2885	0
378	20240404	144300	178830175	2885	2885	2885	2885	0
379	20240404	144200	178830175	2885	2885	2885	2885	0
380	20240404	144100	178830175	2885	2885	2885	2885	0
381	20240404	144000	178830175	2885	2885	2885	2885	0
382	20240404	143900	178830175	2885	2885	2885	2885	0
383	20240404	143800	178830175	2885	2885	2885	2885	0
384	20240404	143700	178830175	2885	2885	2885	2885	629
385	20240404	143600	177015510	2900	2900	2900	2900	0
386	20240404	143500	177015510	2900	2900	2900	2900	0
387	20240404	143400	177015510	2900	2900	2900	2900	100
388	20240404	143300	176725510	2905	2905	2905	2905	0
389	20240404	143200	176725510	2905	2895	2905	2895	238
390	20240404	143100	176036145	2895	2895	2895	2895	1
391	20240404	143000	176033250	2895	2885	2895	2885	3
392	20240404	142900	176024585	2885	2880	2885	2880	2001
393	20240404	142800	170261700	2880	2880	2880	2880	82
394	20240404	142700	170025540	2885	2885	2885	2885	2
395	20240404	142600	170019770	2885	2880	2885	2880	103
396	20240404	142500	169722620	2885	2885	2885	2885	100
397	20240404	142400	169434120	2880	2885	2885	2880	101
398	20240404	142300	169142740	2880	2880	2880	2880	0
399	20240404	142200	169142740	2880	2885	2890	2880	737
400	20240404	142100	167019165	2890	2885	2890	2885	6
401	20240404	142000	167001845	2885	2890	2890	2885	1776
402	20240404	141900	161875185	2895	2900	2900	2895	7198
403	20240404	141800	141004370	2905	2905	2905	2905	10
404	20240404	141700	140975320	2905	2905	2905	2905	0
405	20240404	141600	140975320	2905	2905	2905	2905	0
406	20240404	141500	140975320	2905	2905	2905	2905	0
407	20240404	141400	140975320	2905	2900	2910	2900	1148
408	20240404	141300	137645785	2910	2905	2910	2900	1558
409	20240404	141200	133125520	2910	2910	2910	2910	0
410	20240404	141100	133125520	2910	2910	2910	2910	11
411	20240404	141000	133093510	2910	2910	2910	2910	0
412	20240404	140900	133093510	2910	2905	2910	2905	10
413	20240404	140800	133064455	2910	2910	2920	2910	100
414	20240404	140700	132773445	2910	2910	2910	2910	1
415	20240404	140600	132770535	2920	2920	2920	2920	0
416	20240404	140500	132770535	2920	2915	2920	2915	17
417	20240404	140400	132720900	2920	2915	2920	2915	2
418	20240404	140300	132715065	2920	2920	2920	2920	1
419	20240404	140200	132712145	2915	2915	2915	2915	0
420	20240404	140100	132712145	2915	2920	2920	2915	2
421	20240404	140000	132706310	2915	2915	2920	2915	3
422	20240404	135900	132697560	2920	2920	2920	2920	50
423	20240404	135800	132551560	2920	2920	2920	2920	0
424	20240404	135700	132551560	2920	2920	2920	2920	0
425	20240404	135600	132551560	2920	2920	2920	2920	0
426	20240404	135500	132551560	2920	2920	2920	2920	0
427	20240404	135400	132551560	2920	2920	2920	2915	92
428	20240404	135300	132282925	2915	2915	2915	2915	0
429	20240404	135200	132282925	2915	2915	2915	2915	0
430	20240404	135100	132282925	2915	2920	2925	2915	150
431	20240404	135000	131844930	2920	2920	2920	2920	0
432	20240404	134900	131844930	2920	2920	2920	2920	140
433	20240404	134800	131436130	2920	2920	2920	2920	0
434	20240404	134700	131436130	2920	2920	2920	2920	0
435	20240404	134600	131436130	2920	2920	2920	2920	0
436	20240404	134500	131436130	2920	2920	2920	2920	0
437	20240404	134400	131436130	2920	2920	2920	2920	0
438	20240404	134300	131436130	2920	2915	2920	2915	8
439	20240404	134200	131412795	2915	2910	2915	2910	82
440	20240404	134100	131173850	2915	2915	2915	2915	0
441	20240404	134000	131173850	2915	2915	2915	2915	0
442	20240404	133900	131173850	2915	2905	2915	2905	18
443	20240404	133800	131121550	2905	2910	2915	2905	200
444	20240404	133700	130540195	2910	2910	2910	2910	0
445	20240404	133600	130540195	2910	2910	2910	2910	17
446	20240404	133500	130490725	2910	2910	2910	2910	50
447	20240404	133400	130345225	2910	2910	2910	2910	0
448	20240404	133300	130345225	2910	2910	2910	2910	0
449	20240404	133200	130345225	2910	2910	2910	2910	0
450	20240404	133100	130345225	2910	2910	2910	2910	10
451	20240404	133000	130316125	2910	2900	2910	2900	36
452	20240404	132900	130211545	2900	2900	2900	2900	12
453	20240404	132800	130176745	2910	2905	2910	2900	305
454	20240404	132700	129291455	2910	2910	2910	2910	0
455	20240404	132600	129291455	2910	2910	2910	2910	1
456	20240404	132500	129288545	2905	2905	2905	2905	17
457	20240404	132400	129239160	2910	2905	2910	2905	128
458	20240404	132300	128866815	2915	2915	2915	2915	0
459	20240404	132200	128866815	2915	2915	2915	2915	0
460	20240404	132100	128866815	2915	2915	2915	2915	1
461	20240404	132000	128863900	2910	2905	2915	2905	103
462	20240404	131900	128564155	2910	2900	2910	2900	18
463	20240404	131800	128511945	2910	2910	2910	2910	0
464	20240404	131700	128511945	2910	2900	2910	2900	296
465	20240404	131600	127653530	2915	2915	2915	2915	0
466	20240404	131500	127653530	2915	2915	2915	2915	0
467	20240404	131400	127653530	2915	2900	2915	2900	97
468	20240404	131300	127371600	2905	2905	2905	2905	1
469	20240404	131200	127368695	2910	2910	2910	2910	10
470	20240404	131100	127339595	2930	2930	2930	2930	283
471	20240404	131000	126510405	2935	2910	2935	2910	80
472	20240404	130900	126277200	2910	2900	2910	2900	438
473	20240404	130800	125003585	2905	2905	2905	2905	0
474	20240404	130700	125003585	2905	2900	2905	2900	18
475	20240404	130600	124951380	2910	2910	2910	2910	0
476	20240404	130500	124951380	2910	2900	2910	2900	49
477	20240404	130400	124809020	2905	2905	2905	2905	15
478	20240404	130300	124765445	2910	2910	2910	2910	1
479	20240404	130200	124762535	2900	2910	2910	2900	2677
480	20240404	130100	116999010	2905	2905	2905	2905	17
481	20240404	130000	116949625	2905	2905	2905	2905	1376
482	20240404	125900	112952345	2900	2900	2900	2900	17
483	20240404	125800	112903045	2905	2905	2905	2905	0
484	20240404	125700	112903045	2905	2905	2905	2900	118
485	20240404	125600	112560340	2905	2905	2905	2905	1
486	20240404	125500	112557435	2900	2900	2900	2900	18
487	20240404	125400	112505235	2900	2900	2900	2900	1
488	20240404	125300	112502335	2905	2905	2905	2905	200
489	20240404	125200	111921335	2905	2905	2905	2900	290
490	20240404	125100	111078975	2905	2905	2905	2905	0
491	20240404	125000	111078975	2905	2905	2905	2905	219
492	20240404	124900	110442780	2900	2900	2900	2900	102
493	20240404	124800	110146980	2900	2900	2900	2900	0
494	20240404	124700	110146980	2900	2905	2905	2900	51
495	20240404	124600	109999065	2900	2900	2900	2900	0
496	20240404	124500	109999065	2900	2900	2900	2900	17
497	20240404	124400	109949765	2900	2900	2900	2900	600
498	20240404	124300	108209765	2905	2900	2905	2900	18
499	20240404	124200	108157560	2905	2905	2905	2905	0
500	20240404	124100	108157560	2905	2900	2905	2900	49
501	20240404	124000	108015270	2900	2900	2900	2900	17
502	20240404	123900	107965970	2900	2900	2900	2900	0
503	20240404	123800	107965970	2900	2900	2900	2900	18
504	20240404	123700	107913770	2905	2905	2905	2905	553
505	20240404	123600	106307305	2905	2905	2905	2905	80
506	20240404	123500	106074905	2900	2900	2900	2900	18
507	20240404	123400	106022705	2900	2900	2900	2900	0
508	20240404	123300	106022705	2900	2900	2900	2900	18
509	20240404	123200	105970505	2900	2905	2910	2900	7631
510	20240404	123100	83821250	2905	2905	2905	2905	17
511	20240404	123000	83771865	2910	2910	2910	2910	0
512	20240404	122900	83771865	2910	2910	2910	2910	594
513	20240404	122800	82043325	2910	2910	2910	2910	18
514	20240404	122700	81990945	2910	2910	2910	2910	0
515	20240404	122600	81990945	2910	2910	2910	2910	17
516	20240404	122500	81941475	2910	2910	2910	2910	0
517	20240404	122400	81941475	2910	2910	2910	2910	0
518	20240404	122300	81941475	2910	2910	2910	2910	18
519	20240404	122200	81889095	2910	2910	2910	2910	0
520	20240404	122100	81889095	2910	2910	2910	2910	580
521	20240404	122000	80201295	2910	2910	2910	2910	0
522	20240404	121900	80201295	2910	2910	2910	2910	18
523	20240404	121800	80148915	2910	2910	2910	2910	0
524	20240404	121700	80148915	2910	2910	2910	2910	17
525	20240404	121600	80099445	2910	2915	2915	2910	15
526	20240404	121500	80055770	2915	2915	2915	2915	65
527	20240404	121400	79866295	2915	2910	2915	2910	25
528	20240404	121300	79793525	2910	2910	2910	2910	39
529	20240404	121200	79680035	2910	2905	2910	2905	113
530	20240404	121100	79351290	2910	2910	2910	2910	0
531	20240404	121000	79351290	2910	2910	2915	2910	43
532	20240404	120900	79226155	2910	2910	2910	2910	1
533	20240404	120800	79223245	2915	2910	2915	2905	325
534	20240404	120700	78277355	2910	2910	2910	2910	640
535	20240404	120600	76414955	2915	2915	2915	2915	160
536	20240404	120500	75948555	2915	2910	2915	2910	806
537	20240404	120400	73602070	2915	2910	2915	2910	200
538	20240404	120300	73019570	2910	2915	2915	2910	700
539	20240404	120200	70982070	2910	2910	2910	2910	34
540	20240404	120100	70883130	2915	2915	2915	2915	793
541	20240404	120000	68571535	2915	2935	2935	2915	2270
542	20240404	115900	61945740	2935	2930	2935	2930	149
543	20240404	115800	61508970	2925	2925	2925	2925	90
544	20240404	115700	61245720	2920	2920	2920	2920	17
545	20240404	115600	61196080	2920	2920	2920	2920	1
546	20240404	115500	61193160	2920	2920	2920	2920	17
547	20240404	115400	61143520	2920	2920	2920	2920	0
548	20240404	115300	61143520	2920	2920	2920	2920	17
549	20240404	115200	61093880	2920	2920	2920	2920	0
550	20240404	115100	61093880	2920	2920	2920	2920	0
551	20240404	115000	61093880	2920	2920	2920	2920	17
552	20240404	114900	61044240	2920	2920	2920	2920	0
553	20240404	114800	61044240	2920	2920	2920	2920	17
554	20240404	114700	60994600	2920	2920	2920	2920	0
555	20240404	114600	60994600	2920	2920	2920	2920	17
556	20240404	114500	60944960	2920	2920	2920	2920	0
557	20240404	114400	60944960	2920	2925	2925	2920	1362
558	20240404	114300	56967510	2925	2925	2925	2925	18
559	20240404	114200	56914860	2920	2920	2920	2920	0
560	20240404	114100	56914860	2920	2920	2920	2920	18
561	20240404	114000	56862300	2920	2920	2920	2920	49
562	20240404	113900	56719220	2920	2920	2920	2920	17
563	20240404	113800	56669580	2920	2920	2920	2920	0
564	20240404	113700	56669580	2920	2920	2920	2920	17
565	20240404	113600	56619940	2930	2930	2930	2930	0
566	20240404	113500	56619940	2930	2930	2930	2930	0
567	20240404	113400	56619940	2930	2930	2930	2930	296
568	20240404	113300	55752660	2930	2930	2930	2930	105
569	20240404	113200	55445010	2920	2920	2920	2920	0
570	20240404	113100	55445010	2920	2925	2925	2920	349
571	20240404	113000	54425905	2925	2925	2925	2925	0
572	20240404	112900	54425905	2925	2925	2925	2925	0
573	20240404	112800	54425905	2925	2925	2925	2925	499
574	20240404	112700	52966330	2925	2925	2925	2925	0
575	20240404	112600	52966330	2925	2925	2925	2925	0
576	20240404	112500	52966330	2925	2925	2925	2925	0
577	20240404	112400	52966330	2925	2925	2925	2925	9
578	20240404	112300	52940005	2930	2930	2930	2930	0
579	20240404	112200	52940005	2930	2930	2930	2930	0
580	20240404	112100	52940005	2930	2930	2930	2930	0
581	20240404	112000	52940005	2930	2930	2930	2930	0
582	20240404	111900	52940005	2930	2930	2930	2930	0
583	20240404	111800	52940005	2930	2930	2930	2930	1
584	20240404	111700	52937075	2935	2935	2935	2935	0
585	20240404	111600	52937075	2935	2935	2935	2935	0
586	20240404	111500	52937075	2935	2935	2935	2935	0
587	20240404	111400	52937075	2935	2935	2935	2935	0
588	20240404	111300	52937075	2935	2935	2935	2935	0
589	20240404	111200	52937075	2935	2935	2935	2935	0
590	20240404	111100	52937075	2935	2935	2935	2935	0
591	20240404	111000	52937075	2935	2935	2935	2935	0
592	20240404	110900	52937075	2935	2935	2935	2935	0
593	20240404	110800	52937075	2935	2935	2935	2935	0
594	20240404	110700	52937075	2935	2935	2935	2935	0
595	20240404	110600	52937075	2935	2935	2935	2935	1
596	20240404	110500	52934140	2940	2935	2940	2935	85
597	20240404	110400	52684660	2935	2935	2935	2935	0
598	20240404	110300	52684660	2935	2925	2935	2925	5
599	20240404	110200	52670025	2920	2920	2920	2920	0
600	20240404	110100	52670025	2920	2930	2930	2920	2000
601	20240404	110000	46823300	2930	2930	2930	2930	0
602	20240404	105900	46823300	2930	2930	2930	2930	0
603	20240404	105800	46823300	2930	2935	2935	2930	20
604	20240404	105700	46764665	2945	2945	2945	2945	0
605	20240404	105600	46764665	2945	2945	2945	2945	0
606	20240404	105500	46764665	2945	2945	2945	2945	0
607	20240404	105400	46764665	2945	2945	2945	2945	0
608	20240404	105300	46764665	2945	2945	2945	2945	0
609	20240404	105200	46764665	2945	2945	2945	2945	0
610	20240404	105100	46764665	2945	2945	2945	2945	0
611	20240404	105000	46764665	2945	2945	2945	2945	0
612	20240404	104900	46764665	2945	2945	2945	2945	0
613	20240404	104800	46764665	2945	2945	2945	2945	0
614	20240404	104700	46764665	2945	2945	2945	2945	0
615	20240404	104600	46764665	2945	2945	2945	2945	100
616	20240404	104500	46470165	2935	2935	2935	2935	510
617	20240404	104400	44973315	2945	2945	2945	2945	0
618	20240404	104300	44973315	2945	2940	2945	2940	2
619	20240404	104200	44967430	2940	2940	2940	2940	0
620	20240404	104100	44967430	2940	2940	2940	2940	0
621	20240404	104000	44967430	2940	2940	2940	2940	0
622	20240404	103900	44967430	2940	2940	2940	2940	0
623	20240404	103800	44967430	2940	2940	2940	2940	0
624	20240404	103700	44967430	2940	2940	2940	2940	86
625	20240404	103600	44714590	2940	2940	2940	2940	0
626	20240404	103500	44714590	2940	2940	2940	2940	0
627	20240404	103400	44714590	2940	2940	2940	2940	0
628	20240404	103300	44714590	2940	2940	2940	2940	40
629	20240404	103200	44596990	2945	2945	2945	2945	9
630	20240404	103100	44570485	2940	2940	2940	2940	1
631	20240404	103000	44567545	2945	2945	2945	2945	1
632	20240404	102900	44564600	2950	2950	2950	2950	0
633	20240404	102800	44564600	2950	2950	2950	2950	151
634	20240404	102700	44119150	2950	2940	2950	2940	2400
635	20240404	102600	37040445	2935	2935	2935	2935	1
636	20240404	102500	37037510	2940	2940	2940	2940	0
637	20240404	102400	37037510	2940	2940	2940	2940	0
638	20240404	102300	37037510	2940	2940	2940	2940	4
639	20240404	102200	37025750	2940	2940	2940	2940	0
640	20240404	102100	37025750	2940	2940	2940	2940	0
641	20240404	102000	37025750	2940	2940	2940	2940	0
642	20240404	101900	37025750	2940	2940	2940	2940	0
643	20240404	101800	37025750	2940	2940	2940	2940	20
644	20240404	101700	36966950	2935	2935	2935	2935	0
645	20240404	101600	36966950	2935	2935	2935	2935	0
646	20240404	101500	36966950	2935	2935	2935	2935	6
647	20240404	101400	36949340	2935	2935	2935	2935	0
648	20240404	101300	36949340	2935	2935	2935	2935	4
649	20240404	101200	36937600	2930	2930	2935	2930	400
650	20240404	101100	35764545	2935	2935	2935	2935	0
651	20240404	101000	35764545	2935	2935	2935	2935	200
652	20240404	100900	35177545	2935	2930	2935	2930	200
653	20240404	100800	34591045	2930	2930	2930	2930	193
654	20240404	100700	34025555	2935	2935	2935	2935	0
655	20240404	100600	34025555	2935	2935	2935	2935	0
656	20240404	100500	34025555	2935	2935	2935	2935	5
657	20240404	100400	34010880	2930	2930	2930	2930	0
658	20240404	100300	34010880	2930	2930	2935	2930	414
659	20240404	100200	32797845	2930	2930	2930	2930	0
660	20240404	100100	32797845	2930	2930	2930	2930	584
661	20240404	100000	31086725	2935	2935	2935	2935	1
662	20240404	095900	31083790	2940	2940	2940	2940	0
663	20240404	095800	31083790	2940	2940	2940	2940	0
664	20240404	095700	31083790	2940	2940	2940	2940	1
665	20240404	095600	31080850	2940	2940	2940	2940	5
666	20240404	095500	31066150	2940	2940	2940	2940	1
667	20240404	095400	31063210	2935	2935	2935	2935	0
668	20240404	095300	31063210	2935	2935	2935	2935	0
669	20240404	095200	31063210	2935	2935	2935	2935	1
670	20240404	095100	31060275	2930	2930	2930	2930	50
671	20240404	095000	30913775	2930	2930	2930	2930	0
672	20240404	094900	30913775	2930	2930	2930	2930	0
673	20240404	094800	30913775	2930	2930	2930	2930	0
674	20240404	094700	30913775	2930	2930	2930	2930	0
675	20240404	094600	30913775	2930	2930	2930	2930	0
676	20240404	094500	30913775	2930	2930	2930	2930	0
677	20240404	094400	30913775	2930	2930	2930	2930	6
678	20240404	094300	30896195	2930	2930	2930	2930	395
679	20240404	094200	29738845	2930	2930	2930	2930	200
680	20240404	094100	29152845	2930	2930	2930	2930	0
681	20240404	094000	29152845	2930	2930	2930	2930	0
682	20240404	093900	29152845	2930	2930	2930	2930	0
683	20240404	093800	29152845	2930	2935	2935	2930	1108
684	20240404	093700	25900950	2925	2925	2925	2925	1
685	20240404	093600	25898025	2920	2920	2920	2920	311
686	20240404	093500	24989905	2925	2940	2940	2915	1287
687	20240404	093400	21221130	2940	2940	2940	2940	0
688	20240404	093300	21221130	2940	2940	2940	2940	2
689	20240404	093200	21215250	2945	2945	2945	2945	0
690	20240404	093100	21215250	2945	2945	2945	2945	0
691	20240404	093000	21215250	2945	2945	2945	2945	1
692	20240404	092900	21212305	2945	2945	2945	2945	0
693	20240404	092800	21212305	2945	2945	2945	2945	0
694	20240404	092700	21212305	2945	2945	2945	2945	0
695	20240404	092600	21212305	2945	2945	2945	2945	0
696	20240404	092500	21212305	2945	2945	2945	2945	1
697	20240404	092400	21209360	2935	2950	2950	2935	225
698	20240404	092300	20548050	2950	2950	2950	2950	100
699	20240404	092200	20253050	2950	2935	2950	2915	2202
700	20240404	092100	13813800	2950	2940	2950	2940	51
701	20240404	092000	13663850	2945	2945	2950	2945	204
702	20240404	091900	13062570	2945	2945	2945	2945	2
703	20240404	091800	13056680	2945	2940	2945	2940	649
704	20240404	091700	11146620	2940	2940	2940	2940	1
705	20240404	091600	11143680	2930	2930	2930	2930	0
706	20240404	091500	11143680	2930	2930	2930	2930	0
707	20240404	091400	11143680	2930	2930	2930	2930	303
708	20240404	091300	10255890	2930	2930	2930	2930	0
709	20240404	091200	10255890	2930	2930	2930	2930	0
710	20240404	091100	10255890	2930	2930	2930	2930	0
711	20240404	091000	10255890	2930	2930	2930	2930	698
712	20240404	090900	8210750	2930	2940	2940	2925	1635
713	20240404	090800	3421415	2945	2935	2950	2935	1018
714	20240404	090700	425495	2925	2925	2925	2925	0
715	20240404	090600	425495	2925	2925	2925	2925	0
716	20240404	090500	425495	2925	2925	2925	2925	0
717	20240404	090400	425495	2925	2925	2925	2925	0
718	20240404	090300	425495	2925	2925	2925	2925	8
719	20240404	090200	402095	2935	2935	2935	2935	0
720	20240404	090100	402095	2935	2935	2935	2935	68
721	20240404	090000	202515	2935	2935	2935	2935	69