KissMeData/382480/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	205500	304956825	2930	2930	2930	2930	6743
3	20240409	205400	304956825	2930	2930	2930	2930	0
4	20240409	205300	304956825	2930	2930	2930	2930	0
5	20240409	205200	304956825	2930	2930	2930	2930	0
6	20240409	205100	304956825	2930	2930	2930	2930	0
7	20240409	205000	304956825	2930	2930	2930	2930	0
8	20240409	204900	304956825	2930	2930	2930	2930	0
9	20240409	204800	304956825	2930	2930	2930	2930	0
10	20240409	204700	304956825	2930	2930	2930	2930	0
11	20240409	204600	304956825	2930	2930	2930	2930	0
12	20240409	204500	304956825	2930	2930	2930	2930	0
13	20240409	204400	304956825	2930	2930	2930	2930	0
14	20240409	204300	304956825	2930	2930	2930	2930	0
15	20240409	204200	304956825	2930	2930	2930	2930	0
16	20240409	204100	304956825	2930	2930	2930	2930	0
17	20240409	204000	304956825	2930	2930	2930	2930	0
18	20240409	203900	304956825	2930	2930	2930	2930	0
19	20240409	203800	304956825	2930	2930	2930	2930	0
20	20240409	203700	304956825	2930	2930	2930	2930	0
21	20240409	203600	304956825	2930	2930	2930	2930	0
22	20240409	203500	304956825	2930	2930	2930	2930	0
23	20240409	203400	304956825	2930	2930	2930	2930	0
24	20240409	203300	304956825	2930	2930	2930	2930	0
25	20240409	203200	304956825	2930	2930	2930	2930	0
26	20240409	203100	304956825	2930	2930	2930	2930	0
27	20240409	203000	304956825	2930	2930	2930	2930	0
28	20240409	202900	304956825	2930	2930	2930	2930	0
29	20240409	202800	304956825	2930	2930	2930	2930	0
30	20240409	202700	304956825	2930	2930	2930	2930	0
31	20240409	202600	304956825	2930	2930	2930	2930	0
32	20240409	202500	304956825	2930	2930	2930	2930	6743
33	20240409	202400	304956825	2930	2930	2930	2930	0
34	20240409	202300	304956825	2930	2930	2930	2930	0
35	20240409	202200	304956825	2930	2930	2930	2930	0
36	20240409	202100	304956825	2930	2930	2930	2930	0
37	20240409	202000	304956825	2930	2930	2930	2930	0
38	20240409	201900	304956825	2930	2930	2930	2930	0
39	20240409	201800	304956825	2930	2930	2930	2930	0
40	20240409	201700	304956825	2930	2930	2930	2930	0
41	20240409	201600	304956825	2930	2930	2930	2930	0
42	20240409	201500	304956825	2930	2930	2930	2930	0
43	20240409	201400	304956825	2930	2930	2930	2930	0
44	20240409	201300	304956825	2930	2930	2930	2930	0
45	20240409	201200	304956825	2930	2930	2930	2930	0
46	20240409	201100	304956825	2930	2930	2930	2930	0
47	20240409	201000	304956825	2930	2930	2930	2930	0
48	20240409	200900	304956825	2930	2930	2930	2930	0
49	20240409	200800	304956825	2930	2930	2930	2930	0
50	20240409	200700	304956825	2930	2930	2930	2930	0
51	20240409	200600	304956825	2930	2930	2930	2930	0
52	20240409	200500	304956825	2930	2930	2930	2930	0
53	20240409	200400	304956825	2930	2930	2930	2930	0
54	20240409	200300	304956825	2930	2930	2930	2930	0
55	20240409	200200	304956825	2930	2930	2930	2930	0
56	20240409	200100	304956825	2930	2930	2930	2930	0
57	20240409	200000	304956825	2930	2930	2930	2930	0
58	20240409	195900	304956825	2930	2930	2930	2930	0
59	20240409	195800	304956825	2930	2930	2930	2930	0
60	20240409	195700	304956825	2930	2930	2930	2930	0
61	20240409	195600	304956825	2930	2930	2930	2930	0
62	20240409	195500	304956825	2930	2930	2930	2930	6743
63	20240409	195400	304956825	2930	2930	2930	2930	0
64	20240409	195300	304956825	2930	2930	2930	2930	0
65	20240409	195200	304956825	2930	2930	2930	2930	0
66	20240409	195100	304956825	2930	2930	2930	2930	0
67	20240409	195000	304956825	2930	2930	2930	2930	0
68	20240409	194900	304956825	2930	2930	2930	2930	0
69	20240409	194800	304956825	2930	2930	2930	2930	0
70	20240409	194700	304956825	2930	2930	2930	2930	0
71	20240409	194600	304956825	2930	2930	2930	2930	0
72	20240409	194500	304956825	2930	2930	2930	2930	0
73	20240409	194400	304956825	2930	2930	2930	2930	0
74	20240409	194300	304956825	2930	2930	2930	2930	0
75	20240409	194200	304956825	2930	2930	2930	2930	0
76	20240409	194100	304956825	2930	2930	2930	2930	0
77	20240409	194000	304956825	2930	2930	2930	2930	0
78	20240409	193900	304956825	2930	2930	2930	2930	0
79	20240409	193800	304956825	2930	2930	2930	2930	0
80	20240409	193700	304956825	2930	2930	2930	2930	0
81	20240409	193600	304956825	2930	2930	2930	2930	0
82	20240409	193500	304956825	2930	2930	2930	2930	0
83	20240409	193400	304956825	2930	2930	2930	2930	0
84	20240409	193300	304956825	2930	2930	2930	2930	0
85	20240409	193200	304956825	2930	2930	2930	2930	0
86	20240409	193100	304956825	2930	2930	2930	2930	0
87	20240409	193000	304956825	2930	2930	2930	2930	0
88	20240409	192900	304956825	2930	2930	2930	2930	0
89	20240409	192800	304956825	2930	2930	2930	2930	0
90	20240409	192700	304956825	2930	2930	2930	2930	0
91	20240409	192600	304956825	2930	2930	2930	2930	0
92	20240409	192500	304956825	2930	2930	2930	2930	6743
93	20240409	192400	304956825	2930	2930	2930	2930	0
94	20240409	192300	304956825	2930	2930	2930	2930	0
95	20240409	192200	304956825	2930	2930	2930	2930	0
96	20240409	192100	304956825	2930	2930	2930	2930	0
97	20240409	192000	304956825	2930	2930	2930	2930	0
98	20240409	191900	304956825	2930	2930	2930	2930	0
99	20240409	191800	304956825	2930	2930	2930	2930	0
100	20240409	191700	304956825	2930	2930	2930	2930	0
101	20240409	191600	304956825	2930	2930	2930	2930	0
102	20240409	191500	304956825	2930	2930	2930	2930	0
103	20240409	191400	304956825	2930	2930	2930	2930	0
104	20240409	191300	304956825	2930	2930	2930	2930	0
105	20240409	191200	304956825	2930	2930	2930	2930	0
106	20240409	191100	304956825	2930	2930	2930	2930	0
107	20240409	191000	304956825	2930	2930	2930	2930	0
108	20240409	190900	304956825	2930	2930	2930	2930	0
109	20240409	190800	304956825	2930	2930	2930	2930	0
110	20240409	190700	304956825	2930	2930	2930	2930	0
111	20240409	190600	304956825	2930	2930	2930	2930	0
112	20240409	190500	304956825	2930	2930	2930	2930	0
113	20240409	190400	304956825	2930	2930	2930	2930	0
114	20240409	190300	304956825	2930	2930	2930	2930	0
115	20240409	190200	304956825	2930	2930	2930	2930	0
116	20240409	190100	304956825	2930	2930	2930	2930	0
117	20240409	190000	304956825	2930	2930	2930	2930	0
118	20240409	185900	304956825	2930	2930	2930	2930	0
119	20240409	185800	304956825	2930	2930	2930	2930	0
120	20240409	185700	304956825	2930	2930	2930	2930	0
121	20240409	185600	304956825	2930	2930	2930	2930	0
122	20240409	185500	304956825	2930	2930	2930	2930	6743
123	20240409	185400	304956825	2930	2930	2930	2930	0
124	20240409	185300	304956825	2930	2930	2930	2930	0
125	20240409	185200	304956825	2930	2930	2930	2930	0
126	20240409	185100	304956825	2930	2930	2930	2930	0
127	20240409	185000	304956825	2930	2930	2930	2930	0
128	20240409	184900	304956825	2930	2930	2930	2930	0
129	20240409	184800	304956825	2930	2930	2930	2930	0
130	20240409	184700	304956825	2930	2930	2930	2930	0
131	20240409	184600	304956825	2930	2930	2930	2930	0
132	20240409	184500	304956825	2930	2930	2930	2930	0
133	20240409	184400	304956825	2930	2930	2930	2930	0
134	20240409	184300	304956825	2930	2930	2930	2930	0
135	20240409	184200	304956825	2930	2930	2930	2930	0
136	20240409	184100	304956825	2930	2930	2930	2930	0
137	20240409	184000	304956825	2930	2930	2930	2930	0
138	20240409	183900	304956825	2930	2930	2930	2930	0
139	20240409	183800	304956825	2930	2930	2930	2930	0
140	20240409	183700	304956825	2930	2930	2930	2930	0
141	20240409	183600	304956825	2930	2930	2930	2930	0
142	20240409	183500	304956825	2930	2930	2930	2930	0
143	20240409	183400	304956825	2930	2930	2930	2930	0
144	20240409	183300	304956825	2930	2930	2930	2930	0
145	20240409	183200	304956825	2930	2930	2930	2930	0
146	20240409	183100	304956825	2930	2930	2930	2930	0
147	20240409	183000	304956825	2930	2930	2930	2930	0
148	20240409	182900	304956825	2930	2930	2930	2930	0
149	20240409	182800	304956825	2930	2930	2930	2930	0
150	20240409	182700	304956825	2930	2930	2930	2930	0
151	20240409	182600	304956825	2930	2930	2930	2930	0
152	20240409	182500	304956825	2930	2930	2930	2930	6743
153	20240409	182400	304956825	2930	2930	2930	2930	0
154	20240409	182300	304956825	2930	2930	2930	2930	0
155	20240409	182200	304956825	2930	2930	2930	2930	0
156	20240409	182100	304956825	2930	2930	2930	2930	0
157	20240409	182000	304956825	2930	2930	2930	2930	0
158	20240409	181900	304956825	2930	2930	2930	2930	0
159	20240409	181800	304956825	2930	2930	2930	2930	0
160	20240409	181700	304956825	2930	2930	2930	2930	0
161	20240409	181600	304956825	2930	2930	2930	2930	0
162	20240409	181500	304956825	2930	2930	2930	2930	0
163	20240409	181400	304956825	2930	2930	2930	2930	0
164	20240409	181300	304956825	2930	2930	2930	2930	0
165	20240409	181200	304956825	2930	2930	2930	2930	0
166	20240409	181100	304956825	2930	2930	2930	2930	0
167	20240409	181000	304956825	2930	2930	2930	2930	0
168	20240409	180900	304956825	2930	2930	2930	2930	0
169	20240409	180800	304956825	2930	2930	2930	2930	0
170	20240409	180700	304956825	2930	2930	2930	2930	0
171	20240409	180600	304956825	2930	2930	2930	2930	0
172	20240409	180500	304956825	2930	2930	2930	2930	0
173	20240409	180400	304956825	2930	2930	2930	2930	0
174	20240409	180300	304956825	2930	2930	2930	2930	0
175	20240409	180200	304956825	2930	2930	2930	2930	0
176	20240409	180100	304956825	2930	2930	2930	2930	0
177	20240409	180000	304956825	2930	2930	2930	2930	0
178	20240409	175900	304956825	2930	2930	2930	2930	0
179	20240409	175800	304956825	2930	2930	2930	2930	0
180	20240409	175700	304956825	2930	2930	2930	2930	0
181	20240409	175600	304956825	2930	2930	2930	2930	0
182	20240409	175500	304956825	2930	2930	2930	2930	6743
183	20240409	175400	304956825	2930	2930	2930	2930	0
184	20240409	175300	304956825	2930	2930	2930	2930	0
185	20240409	175200	304956825	2930	2930	2930	2930	0
186	20240409	175100	304956825	2930	2930	2930	2930	0
187	20240409	175000	304956825	2930	2930	2930	2930	0
188	20240409	174900	304956825	2930	2930	2930	2930	0
189	20240409	174800	304956825	2930	2930	2930	2930	0
190	20240409	174700	304956825	2930	2930	2930	2930	0
191	20240409	174600	304956825	2930	2930	2930	2930	0
192	20240409	174500	304956825	2930	2930	2930	2930	0
193	20240409	174400	304956825	2930	2930	2930	2930	0
194	20240409	174300	304956825	2930	2930	2930	2930	0
195	20240409	174200	304956825	2930	2930	2930	2930	0
196	20240409	174100	304956825	2930	2930	2930	2930	0
197	20240409	174000	304956825	2930	2930	2930	2930	0
198	20240409	173900	304956825	2930	2930	2930	2930	0
199	20240409	173800	304956825	2930	2930	2930	2930	0
200	20240409	173700	304956825	2930	2930	2930	2930	0
201	20240409	173600	304956825	2930	2930	2930	2930	0
202	20240409	173500	304956825	2930	2930	2930	2930	0
203	20240409	173400	304956825	2930	2930	2930	2930	0
204	20240409	173300	304956825	2930	2930	2930	2930	0
205	20240409	173200	304956825	2930	2930	2930	2930	0
206	20240409	173100	304956825	2930	2930	2930	2930	0
207	20240409	173000	304956825	2930	2930	2930	2930	0
208	20240409	172900	304956825	2930	2930	2930	2930	0
209	20240409	172800	304956825	2930	2930	2930	2930	0
210	20240409	172700	304956825	2930	2930	2930	2930	0
211	20240409	172600	304956825	2930	2930	2930	2930	0
212	20240409	172500	304956825	2930	2930	2930	2930	6743
213	20240409	172400	304956825	2930	2930	2930	2930	0
214	20240409	172300	304956825	2930	2930	2930	2930	0
215	20240409	172200	304956825	2930	2930	2930	2930	0
216	20240409	172100	304956825	2930	2930	2930	2930	0
217	20240409	172000	304956825	2930	2930	2930	2930	0
218	20240409	171900	304956825	2930	2930	2930	2930	0
219	20240409	171800	304956825	2930	2930	2930	2930	0
220	20240409	171700	304956825	2930	2930	2930	2930	0
221	20240409	171600	304956825	2930	2930	2930	2930	0
222	20240409	171500	304956825	2930	2930	2930	2930	0
223	20240409	171400	304956825	2930	2930	2930	2930	0
224	20240409	171300	304956825	2930	2930	2930	2930	0
225	20240409	171200	304956825	2930	2930	2930	2930	0
226	20240409	171100	304956825	2930	2930	2930	2930	0
227	20240409	171000	304956825	2930	2930	2930	2930	0
228	20240409	170900	304956825	2930	2930	2930	2930	0
229	20240409	170800	304956825	2930	2930	2930	2930	0
230	20240409	170700	304956825	2930	2930	2930	2930	0
231	20240409	170600	304956825	2930	2930	2930	2930	0
232	20240409	170500	304956825	2930	2930	2930	2930	0
233	20240409	170400	304956825	2930	2930	2930	2930	0
234	20240409	170300	304956825	2930	2930	2930	2930	0
235	20240409	170200	304956825	2930	2930	2930	2930	0
236	20240409	170100	304956825	2930	2930	2930	2930	0
237	20240409	170000	304956825	2930	2930	2930	2930	0
238	20240409	165900	304956825	2930	2930	2930	2930	0
239	20240409	165800	304956825	2930	2930	2930	2930	0
240	20240409	165700	304956825	2930	2930	2930	2930	0
241	20240409	165600	304956825	2930	2930	2930	2930	0
242	20240409	165500	304956825	2930	2930	2930	2930	6743
243	20240409	165400	304956825	2930	2930	2930	2930	0
244	20240409	165300	304956825	2930	2930	2930	2930	0
245	20240409	165200	304956825	2930	2930	2930	2930	0
246	20240409	165100	304956825	2930	2930	2930	2930	0
247	20240409	165000	304956825	2930	2930	2930	2930	0
248	20240409	164900	304956825	2930	2930	2930	2930	0
249	20240409	164800	304956825	2930	2930	2930	2930	0
250	20240409	164700	304956825	2930	2930	2930	2930	0
251	20240409	164600	304956825	2930	2930	2930	2930	0
252	20240409	164500	304956825	2930	2930	2930	2930	0
253	20240409	164400	304956825	2930	2930	2930	2930	0
254	20240409	164300	304956825	2930	2930	2930	2930	0
255	20240409	164200	304956825	2930	2930	2930	2930	0
256	20240409	164100	304956825	2930	2930	2930	2930	0
257	20240409	164000	304956825	2930	2930	2930	2930	0
258	20240409	163900	304956825	2930	2930	2930	2930	0
259	20240409	163800	304956825	2930	2930	2930	2930	0
260	20240409	163700	304956825	2930	2930	2930	2930	0
261	20240409	163600	304956825	2930	2930	2930	2930	0
262	20240409	163500	304956825	2930	2930	2930	2930	0
263	20240409	163400	304956825	2930	2930	2930	2930	0
264	20240409	163300	304956825	2930	2930	2930	2930	0
265	20240409	163200	304956825	2930	2930	2930	2930	0
266	20240409	163100	304956825	2930	2930	2930	2930	0
267	20240409	163000	304956825	2930	2930	2930	2930	0
268	20240409	162900	304956825	2930	2930	2930	2930	0
269	20240409	162800	304956825	2930	2930	2930	2930	0
270	20240409	162700	304956825	2930	2930	2930	2930	0
271	20240409	162600	304956825	2930	2930	2930	2930	0
272	20240409	162500	304956825	2930	2930	2930	2930	6743
273	20240409	162400	304956825	2930	2930	2930	2930	0
274	20240409	162300	304956825	2930	2930	2930	2930	0
275	20240409	162200	304956825	2930	2930	2930	2930	0
276	20240409	162100	304956825	2930	2930	2930	2930	0
277	20240409	162000	304956825	2930	2930	2930	2930	0
278	20240409	161900	304956825	2930	2930	2930	2930	0
279	20240409	161800	304956825	2930	2930	2930	2930	0
280	20240409	161700	304956825	2930	2930	2930	2930	0
281	20240409	161600	304956825	2930	2930	2930	2930	0
282	20240409	161500	304956825	2930	2930	2930	2930	0
283	20240409	161400	304956825	2930	2930	2930	2930	0
284	20240409	161300	304956825	2930	2930	2930	2930	0
285	20240409	161200	304956825	2930	2930	2930	2930	0
286	20240409	161100	304956825	2930	2930	2930	2930	0
287	20240409	161000	304956825	2930	2930	2930	2930	0
288	20240409	160900	304956825	2930	2930	2930	2930	0
289	20240409	160800	304956825	2930	2930	2930	2930	0
290	20240409	160700	304956825	2930	2930	2930	2930	0
291	20240409	160600	304956825	2930	2930	2930	2930	0
292	20240409	160500	304956825	2930	2930	2930	2930	0
293	20240409	160400	304956825	2930	2930	2930	2930	0
294	20240409	160300	304956825	2930	2930	2930	2930	0
295	20240409	160200	304956825	2930	2930	2930	2930	0
296	20240409	160100	304956825	2930	2930	2930	2930	0
297	20240409	160000	304956825	2930	2930	2930	2930	0
298	20240409	155900	304956825	2930	2930	2930	2930	0
299	20240409	155800	304956825	2930	2930	2930	2930	0
300	20240409	155700	304956825	2930	2930	2930	2930	0
301	20240409	155600	304956825	2930	2930	2930	2930	0
302	20240409	155500	304956825	2930	2930	2930	2930	6743
303	20240409	155400	304956825	2930	2930	2930	2930	0
304	20240409	155300	304956825	2930	2930	2930	2930	0
305	20240409	155200	304956825	2930	2930	2930	2930	0
306	20240409	155100	304956825	2930	2930	2930	2930	0
307	20240409	155000	304956825	2930	2930	2930	2930	0
308	20240409	154900	304956825	2930	2930	2930	2930	0
309	20240409	154800	304956825	2930	2930	2930	2930	0
310	20240409	154700	304956825	2930	2930	2930	2930	0
311	20240409	154600	304956825	2930	2930	2930	2930	0
312	20240409	154500	304956825	2930	2930	2930	2930	0
313	20240409	154400	304956825	2930	2930	2930	2930	0
314	20240409	154300	304956825	2930	2930	2930	2930	0
315	20240409	154200	304956825	2930	2930	2930	2930	0
316	20240409	154100	304956825	2930	2930	2930	2930	0
317	20240409	154000	304956825	2930	2930	2930	2930	0
318	20240409	153900	304956825	2930	2930	2930	2930	0
319	20240409	153800	304956825	2930	2930	2930	2930	0
320	20240409	153700	304956825	2930	2930	2930	2930	0
321	20240409	153600	304956825	2930	2930	2930	2930	0
322	20240409	153500	304956825	2930	2930	2930	2930	0
323	20240409	153400	304956825	2930	2930	2930	2930	0
324	20240409	153300	304956825	2930	2930	2930	2930	0
325	20240409	153200	304956825	2930	2930	2930	2930	0
326	20240409	153100	304956825	2930	2930	2930	2930	0
327	20240409	153000	304956825	2930	2930	2930	2930	6743
328	20240409	152900	285199835	2970	2970	2970	2970	0
329	20240409	152800	285199835	2970	2970	2970	2970	0
330	20240409	152700	285199835	2970	2970	2970	2970	0
331	20240409	152600	285199835	2970	2970	2970	2970	0
332	20240409	152500	285199835	2970	2970	2970	2970	0
333	20240409	152400	285199835	2970	2970	2970	2970	0
334	20240409	152300	285199835	2970	2970	2970	2970	0
335	20240409	152200	285199835	2970	2970	2970	2970	0
336	20240409	152100	285199835	2970	2970	2970	2970	0
337	20240409	152000	285199835	2970	2970	2970	2970	0
338	20240409	151900	285199835	2970	2940	2970	2935	10359
339	20240409	151800	254640750	2940	2940	2940	2940	10
340	20240409	151700	254611350	2940	2940	2940	2940	120
341	20240409	151600	254258550	2940	2935	2940	2935	13
342	20240409	151500	254220345	2940	2940	2940	2940	5
343	20240409	151400	254205645	2940	2940	2940	2940	35
344	20240409	151300	254102745	2940	2940	2940	2940	0
345	20240409	151200	254102745	2940	2940	2940	2940	64
346	20240409	151100	253914585	2940	2940	2940	2940	468
347	20240409	151000	252538665	2940	2940	2940	2940	0
348	20240409	150900	252538665	2940	2940	2940	2940	500
349	20240409	150800	251068665	2940	2940	2940	2940	0
350	20240409	150700	251068665	2940	2940	2940	2940	20
351	20240409	150600	251009865	2940	2940	2940	2940	6
352	20240409	150500	250992225	2940	2940	2940	2940	0
353	20240409	150400	250992225	2940	2940	2940	2940	0
354	20240409	150300	250992225	2940	2940	2940	2940	4
355	20240409	150200	250980465	2935	2935	2935	2935	39
356	20240409	150100	250866000	2940	2940	2940	2940	0
357	20240409	150000	250866000	2940	2940	2940	2940	0
358	20240409	145900	250866000	2940	2940	2940	2940	1795
359	20240409	145800	245588700	2940	2940	2940	2940	1
360	20240409	145700	245585760	2930	2930	2930	2930	0
361	20240409	145600	245585760	2930	2930	2930	2930	0
362	20240409	145500	245585760	2930	2930	2930	2930	0
363	20240409	145400	245585760	2930	2930	2930	2930	0
364	20240409	145300	245585760	2930	2930	2930	2930	20
365	20240409	145200	245527160	2940	2940	2940	2940	0
366	20240409	145100	245527160	2940	2940	2940	2940	0
367	20240409	145000	245527160	2940	2940	2940	2940	1
368	20240409	144900	245524220	2940	2940	2940	2940	1
369	20240409	144800	245521280	2940	2940	2940	2940	0
370	20240409	144700	245521280	2940	2940	2940	2940	0
371	20240409	144600	245521280	2940	2940	2940	2940	28
372	20240409	144500	245438960	2940	2940	2940	2940	3
373	20240409	144400	245430140	2940	2935	2940	2925	1004
374	20240409	144300	242483425	2935	2935	2935	2935	0
375	20240409	144200	242483425	2935	2935	2935	2935	1
376	20240409	144100	242480490	2925	2925	2925	2925	0
377	20240409	144000	242480490	2925	2925	2925	2925	0
378	20240409	143900	242480490	2925	2930	2930	2925	800
379	20240409	143800	240139655	2930	2930	2930	2930	0
380	20240409	143700	240139655	2930	2930	2930	2930	3
381	20240409	143600	240130865	2935	2935	2935	2935	2
382	20240409	143500	240124995	2935	2935	2935	2935	0
383	20240409	143400	240124995	2935	2935	2935	2935	0
384	20240409	143300	240124995	2935	2935	2935	2935	55
385	20240409	143200	239963570	2930	2930	2930	2930	0
386	20240409	143100	239963570	2930	2930	2930	2930	85
387	20240409	143000	239714520	2925	2925	2925	2925	0
388	20240409	142900	239714520	2925	2925	2925	2925	0
389	20240409	142800	239714520	2925	2930	2930	2925	500
390	20240409	142700	238249660	2935	2935	2935	2935	8
391	20240409	142600	238226180	2935	2935	2935	2935	5
392	20240409	142500	238211505	2935	2935	2935	2935	0
393	20240409	142400	238211505	2935	2940	2940	2935	379
394	20240409	142300	237098965	2945	2945	2945	2945	0
395	20240409	142200	237098965	2945	2945	2945	2945	0
396	20240409	142100	237098965	2945	2945	2945	2945	0
397	20240409	142000	237098965	2945	2945	2945	2945	0
398	20240409	141900	237098965	2945	2945	2945	2945	0
399	20240409	141800	237098965	2945	2945	2945	2945	15
400	20240409	141700	237054790	2940	2940	2940	2940	1000
401	20240409	141600	234114790	2940	2940	2940	2940	24
402	20240409	141500	234044230	2945	2945	2945	2945	280
403	20240409	141400	233219630	2945	2945	2945	2945	0
404	20240409	141300	233219630	2945	2945	2945	2945	0
405	20240409	141200	233219630	2945	2945	2945	2945	0
406	20240409	141100	233219630	2945	2945	2945	2945	0
407	20240409	141000	233219630	2945	2945	2945	2945	0
408	20240409	140900	233219630	2945	2945	2945	2945	0
409	20240409	140800	233219630	2945	2945	2945	2945	0
410	20240409	140700	233219630	2945	2945	2945	2945	0
411	20240409	140600	233219630	2945	2945	2945	2945	0
412	20240409	140500	233219630	2945	2945	2945	2945	50
413	20240409	140400	233072380	2945	2945	2945	2945	50
414	20240409	140300	232925130	2940	2940	2940	2940	0
415	20240409	140200	232925130	2940	2940	2940	2940	0
416	20240409	140100	232925130	2940	2945	2945	2940	10
417	20240409	140000	232895685	2945	2945	2945	2945	0
418	20240409	135900	232895685	2945	2945	2945	2945	1000
419	20240409	135800	229950685	2935	2935	2935	2935	0
420	20240409	135700	229950685	2935	2935	2935	2935	0
421	20240409	135600	229950685	2935	2940	2940	2935	200
422	20240409	135500	229362770	2945	2945	2945	2945	0
423	20240409	135400	229362770	2945	2945	2945	2945	0
424	20240409	135300	229362770	2945	2945	2945	2945	2
425	20240409	135200	229356880	2940	2940	2940	2940	0
426	20240409	135100	229356880	2940	2940	2940	2940	0
427	20240409	135000	229356880	2940	2940	2940	2940	0
428	20240409	134900	229356880	2940	2940	2940	2940	0
429	20240409	134800	229356880	2940	2940	2940	2940	200
430	20240409	134700	228768880	2935	2935	2935	2935	21
431	20240409	134600	228707245	2940	2940	2940	2940	317
432	20240409	134500	227775265	2945	2945	2945	2945	0
433	20240409	134400	227775265	2945	2945	2945	2945	0
434	20240409	134300	227775265	2945	2945	2945	2945	5
435	20240409	134200	227760540	2945	2945	2945	2945	0
436	20240409	134100	227760540	2945	2945	2945	2945	4
437	20240409	134000	227748760	2945	2945	2945	2945	100
438	20240409	133900	227454260	2950	2950	2950	2950	0
439	20240409	133800	227454260	2950	2950	2950	2950	0
440	20240409	133700	227454260	2950	2950	2950	2950	40
441	20240409	133600	227336260	2950	2950	2950	2950	0
442	20240409	133500	227336260	2950	2950	2950	2950	0
443	20240409	133400	227336260	2950	2950	2950	2950	0
444	20240409	133300	227336260	2950	2950	2950	2950	55
445	20240409	133200	227174010	2950	2950	2950	2950	21
446	20240409	133100	227112060	2950	2950	2950	2950	0
447	20240409	133000	227112060	2950	2950	2950	2950	0
448	20240409	132900	227112060	2950	2950	2950	2950	89
449	20240409	132800	226849510	2950	2950	2950	2950	5
450	20240409	132700	226834760	2950	2950	2950	2950	0
451	20240409	132600	226834760	2950	2950	2950	2950	0
452	20240409	132500	226834760	2950	2950	2950	2950	1
453	20240409	132400	226831810	2940	2940	2940	2940	0
454	20240409	132300	226831810	2940	2940	2940	2940	500
455	20240409	132200	225361810	2940	2940	2940	2940	1
456	20240409	132100	225358870	2940	2940	2940	2940	0
457	20240409	132000	225358870	2940	2940	2940	2940	0
458	20240409	131900	225358870	2940	2940	2940	2940	0
459	20240409	131800	225358870	2940	2940	2940	2940	0
460	20240409	131700	225358870	2940	2950	2950	2940	69
461	20240409	131600	225155510	2950	2950	2950	2950	17
462	20240409	131500	225105360	2950	2950	2950	2950	0
463	20240409	131400	225105360	2950	2950	2950	2950	0
464	20240409	131300	225105360	2950	2950	2950	2950	0
465	20240409	131200	225105360	2950	2950	2950	2950	0
466	20240409	131100	225105360	2950	2950	2950	2950	0
467	20240409	131000	225105360	2950	2950	2950	2950	0
468	20240409	130900	225105360	2950	2950	2950	2950	0
469	20240409	130800	225105360	2950	2940	2950	2940	5
470	20240409	130700	225090620	2950	2950	2950	2950	30
471	20240409	130600	225002120	2950	2950	2950	2950	1
472	20240409	130500	224999170	2950	2950	2950	2950	0
473	20240409	130400	224999170	2950	2950	2950	2950	2
474	20240409	130300	224993270	2940	2940	2940	2940	0
475	20240409	130200	224993270	2940	2940	2940	2940	1
476	20240409	130100	224990330	2945	2945	2945	2945	0
477	20240409	130000	224990330	2945	2945	2945	2945	0
478	20240409	125900	224990330	2945	2945	2945	2945	0
479	20240409	125800	224990330	2945	2945	2945	2945	0
480	20240409	125700	224990330	2945	2945	2945	2945	0
481	20240409	125600	224990330	2945	2945	2945	2945	0
482	20240409	125500	224990330	2945	2945	2945	2945	101
483	20240409	125400	224692885	2950	2950	2950	2950	0
484	20240409	125300	224692885	2950	2950	2950	2950	17
485	20240409	125200	224642735	2950	2950	2950	2950	0
486	20240409	125100	224642735	2950	2950	2950	2950	100
487	20240409	125000	224347735	2955	2955	2955	2955	0
488	20240409	124900	224347735	2955	2955	2955	2955	10
489	20240409	124800	224318185	2955	2955	2955	2955	2
490	20240409	124700	224312275	2940	2940	2940	2940	15
491	20240409	124600	224268175	2940	2940	2940	2940	0
492	20240409	124500	224268175	2940	2940	2940	2940	0
493	20240409	124400	224268175	2940	2940	2940	2940	0
494	20240409	124300	224268175	2940	2940	2940	2940	1000
495	20240409	124200	221328175	2955	2940	2955	2940	2735
496	20240409	124100	213287200	2940	2940	2940	2940	45
497	20240409	124000	213154900	2940	2940	2940	2940	422
498	20240409	123900	211914220	2935	2935	2935	2935	0
499	20240409	123800	211914220	2935	2935	2935	2935	0
500	20240409	123700	211914220	2935	2935	2935	2935	1
501	20240409	123600	211911285	2935	2935	2935	2935	62
502	20240409	123500	211729315	2930	2930	2930	2930	0
503	20240409	123400	211729315	2930	2930	2930	2930	0
504	20240409	123300	211729315	2930	2930	2930	2930	1999
505	20240409	123200	205872245	2930	2930	2930	2930	0
506	20240409	123100	205872245	2930	2930	2930	2930	1
507	20240409	123000	205869315	2925	2925	2925	2925	6
508	20240409	122900	205851765	2925	2925	2925	2925	1265
509	20240409	122800	202151640	2930	2930	2930	2930	117
510	20240409	122700	201808830	2930	2930	2930	2930	0
511	20240409	122600	201808830	2930	2930	2930	2930	118
512	20240409	122500	201463090	2930	2930	2930	2930	0
513	20240409	122400	201463090	2930	2930	2930	2930	0
514	20240409	122300	201463090	2930	2930	2930	2930	0
515	20240409	122200	201463090	2930	2930	2930	2930	0
516	20240409	122100	201463090	2930	2930	2930	2930	2
517	20240409	122000	201457230	2930	2930	2930	2930	0
518	20240409	121900	201457230	2930	2930	2930	2930	927
519	20240409	121800	198741120	2940	2940	2940	2940	0
520	20240409	121700	198741120	2940	2940	2940	2940	20
521	20240409	121600	198682320	2940	2940	2940	2940	0
522	20240409	121500	198682320	2940	2940	2940	2940	0
523	20240409	121400	198682320	2940	2940	2940	2940	0
524	20240409	121300	198682320	2940	2935	2940	2930	8
525	20240409	121200	198658845	2940	2940	2940	2940	0
526	20240409	121100	198658845	2940	2940	2940	2940	0
527	20240409	121000	198658845	2940	2940	2940	2940	500
528	20240409	120900	197188845	2940	2940	2940	2940	1
529	20240409	120800	197185905	2930	2935	2935	2930	300
530	20240409	120700	196306595	2940	2935	2940	2935	6
531	20240409	120600	196288965	2940	2940	2940	2940	0
532	20240409	120500	196288965	2940	2940	2940	2940	0
533	20240409	120400	196288965	2940	2940	2940	2940	0
534	20240409	120300	196288965	2940	2940	2940	2940	2
535	20240409	120200	196283085	2935	2935	2935	2935	0
536	20240409	120100	196283085	2935	2935	2935	2935	0
537	20240409	120000	196283085	2935	2935	2935	2935	0
538	20240409	115900	196283085	2935	2930	2935	2930	670
539	20240409	115800	194317440	2935	2935	2935	2935	28
540	20240409	115700	194235260	2935	2935	2935	2935	0
541	20240409	115600	194235260	2935	2935	2935	2935	161
542	20240409	115500	193762725	2930	2930	2930	2930	0
543	20240409	115400	193762725	2930	2930	2930	2930	538
544	20240409	115300	192186385	2935	2935	2935	2935	0
545	20240409	115200	192186385	2935	2935	2935	2935	2
546	20240409	115100	192180515	2935	2935	2935	2935	19
547	20240409	115000	192124750	2935	2930	2935	2930	529
548	20240409	114900	190573700	2935	2935	2935	2935	14
549	20240409	114800	190532610	2935	2935	2935	2935	50
550	20240409	114700	190385860	2930	2930	2930	2930	0
551	20240409	114600	190385860	2930	2930	2930	2930	40
552	20240409	114500	190268660	2930	2930	2930	2930	0
553	20240409	114400	190268660	2930	2930	2930	2930	200
554	20240409	114300	189682660	2935	2935	2935	2935	1
555	20240409	114200	189679725	2925	2925	2925	2925	34
556	20240409	114100	189580275	2940	2940	2940	2940	0
557	20240409	114000	189580275	2940	2940	2940	2940	1
558	20240409	113900	189577335	2940	2940	2940	2940	0
559	20240409	113800	189577335	2940	2940	2940	2940	3
560	20240409	113700	189568515	2940	2940	2940	2940	0
561	20240409	113600	189568515	2940	2940	2940	2940	1
562	20240409	113500	189565575	2925	2925	2925	2925	0
563	20240409	113400	189565575	2925	2925	2925	2925	0
564	20240409	113300	189565575	2925	2925	2925	2925	60
565	20240409	113200	189390075	2930	2930	2930	2930	1
566	20240409	113100	189387145	2920	2920	2920	2920	0
567	20240409	113000	189387145	2920	2920	2920	2920	0
568	20240409	112900	189387145	2920	2920	2920	2920	0
569	20240409	112800	189387145	2920	2920	2920	2920	0
570	20240409	112700	189387145	2920	2925	2925	2920	92
571	20240409	112600	189118080	2940	2940	2940	2940	0
572	20240409	112500	189118080	2940	2940	2940	2940	1
573	20240409	112400	189115140	2925	2925	2925	2925	10
574	20240409	112300	189085890	2925	2925	2925	2925	0
575	20240409	112200	189085890	2925	2930	2930	2925	170
576	20240409	112100	188588390	2930	2930	2930	2930	0
577	20240409	112000	188588390	2930	2930	2930	2930	0
578	20240409	111900	188588390	2930	2925	2930	2925	641
579	20240409	111800	186713390	2925	2935	2935	2925	1005
580	20240409	111700	183770090	2940	2940	2940	2940	10
581	20240409	111600	183740690	2940	2940	2940	2940	1
582	20240409	111500	183737750	2930	2930	2930	2930	0
583	20240409	111400	183737750	2930	2930	2930	2930	20
584	20240409	111300	183679150	2940	2940	2940	2940	0
585	20240409	111200	183679150	2940	2940	2940	2940	0
586	20240409	111100	183679150	2940	2940	2940	2940	68
587	20240409	111000	183479230	2940	2940	2940	2940	0
588	20240409	110900	183479230	2940	2940	2940	2940	97
589	20240409	110800	183194050	2930	2930	2930	2930	0
590	20240409	110700	183194050	2930	2930	2930	2930	0
591	20240409	110600	183194050	2930	2930	2930	2930	306
592	20240409	110500	182297470	2940	2940	2940	2940	0
593	20240409	110400	182297470	2940	2940	2940	2940	50
594	20240409	110300	182150470	2935	2935	2935	2935	2
595	20240409	110200	182144600	2935	2935	2935	2935	0
596	20240409	110100	182144600	2935	2935	2935	2935	1
597	20240409	110000	182141665	2940	2940	2940	2940	1
598	20240409	105900	182138725	2940	2940	2940	2940	299
599	20240409	105800	181259665	2940	2940	2940	2940	9
600	20240409	105700	181233205	2940	2940	2940	2940	31
601	20240409	105600	181142065	2940	2940	2940	2940	20
602	20240409	105500	181083265	2940	2940	2940	2940	44
603	20240409	105400	180953905	2940	2940	2940	2940	3
604	20240409	105300	180945085	2940	2940	2940	2940	1
605	20240409	105200	180942145	2925	2930	2940	2925	170
606	20240409	105100	180444185	2920	2940	2940	2905	7832
607	20240409	105000	157591300	2945	2945	2945	2945	7
608	20240409	104900	157570685	2945	2945	2945	2945	0
609	20240409	104800	157570685	2945	2935	2945	2935	38
610	20240409	104700	157459140	2945	2945	2945	2945	1
611	20240409	104600	157456195	2935	2940	2940	2935	150
612	20240409	104500	157015695	2940	2940	2940	2940	50
613	20240409	104400	156868695	2935	2935	2935	2935	0
614	20240409	104300	156868695	2935	2935	2935	2935	150
615	20240409	104200	156428445	2930	2930	2930	2930	0
616	20240409	104100	156428445	2930	2930	2930	2930	0
617	20240409	104000	156428445	2930	2935	2935	2930	500
618	20240409	103900	154961355	2935	2940	2940	2935	292
619	20240409	103800	154102950	2940	2940	2940	2940	150
620	20240409	103700	153661950	2940	2940	2940	2940	435
621	20240409	103600	152383050	2940	2940	2940	2940	0
622	20240409	103500	152383050	2940	2940	2940	2940	0
623	20240409	103400	152383050	2940	2945	2945	2940	1807
624	20240409	103300	147065860	2950	2950	2950	2950	0
625	20240409	103200	147065860	2950	2950	2950	2950	339
626	20240409	103100	146065810	2960	2960	2960	2960	0
627	20240409	103000	146065810	2960	2945	2960	2945	23
628	20240409	102900	145997775	2945	2945	2945	2945	0
629	20240409	102800	145997775	2945	2950	2950	2945	1093
630	20240409	102700	142773605	2955	2955	2955	2955	0
631	20240409	102600	142773605	2955	2960	2960	2955	544
632	20240409	102500	141165650	2960	2960	2960	2960	0
633	20240409	102400	141165650	2960	2960	2960	2960	346
634	20240409	102300	140141490	2970	2970	2970	2970	0
635	20240409	102200	140141490	2970	2970	2970	2970	0
636	20240409	102100	140141490	2970	2970	2970	2970	2
637	20240409	102000	140135550	2970	2970	2970	2970	2
638	20240409	101900	140129610	2955	2955	2955	2955	86
639	20240409	101800	139875480	2960	2960	2960	2960	1002
640	20240409	101700	136909560	2960	2960	2960	2960	1
641	20240409	101600	136906600	2955	2955	2955	2955	0
642	20240409	101500	136906600	2955	2955	2955	2955	0
643	20240409	101400	136906600	2955	2955	2955	2955	2338
644	20240409	101300	129997810	2960	2960	2960	2960	0
645	20240409	101200	129997810	2960	2960	2960	2960	3359
646	20240409	101100	120055170	2970	2970	2970	2970	1
647	20240409	101000	120052200	2960	2960	2960	2960	324
648	20240409	100900	119093160	2960	2960	2960	2960	28
649	20240409	100800	119010280	2965	2970	2970	2965	976
650	20240409	100700	116116435	2970	2970	2970	2970	27
651	20240409	100600	116036245	2970	2970	2970	2970	5
652	20240409	100500	116021395	2970	2970	2970	2970	20
653	20240409	100400	115961995	2980	2980	2980	2980	0
654	20240409	100300	115961995	2980	2975	2980	2975	2001
655	20240409	100200	110000515	2975	2965	2975	2965	165
656	20240409	100100	109510915	2970	2970	2970	2970	1603
657	20240409	100000	104750005	2970	2970	2970	2970	3483
658	20240409	095900	94405495	2970	2970	2975	2970	4942
659	20240409	095800	79727465	2970	2975	2975	2970	131
660	20240409	095700	79338215	2975	2975	2975	2975	13
661	20240409	095600	79299540	2975	2975	2975	2975	412
662	20240409	095500	78073840	2975	2975	2975	2975	1
663	20240409	095400	78070865	2975	2975	2975	2975	1
664	20240409	095300	78067890	2975	2975	2975	2975	23
665	20240409	095200	77999465	2975	2975	2975	2975	1
666	20240409	095100	77996490	2970	2970	2970	2970	0
667	20240409	095000	77996490	2970	2970	2970	2970	1
668	20240409	094900	77993520	2975	2975	2975	2975	0
669	20240409	094800	77993520	2975	2975	2975	2975	0
670	20240409	094700	77993520	2975	2975	2975	2975	6
671	20240409	094600	77975670	2980	2980	2980	2980	0
672	20240409	094500	77975670	2980	2980	2980	2980	0
673	20240409	094400	77975670	2980	2980	2980	2980	0
674	20240409	094300	77975670	2980	2965	2980	2960	1327
675	20240409	094200	74032445	2980	2980	2980	2980	0
676	20240409	094100	74032445	2980	2980	2980	2980	12
677	20240409	094000	73996685	2960	2960	2960	2960	0
678	20240409	093900	73996685	2960	2960	2960	2960	314
679	20240409	093800	73067245	2960	2980	2980	2960	2041
680	20240409	093700	67021835	2970	2970	2970	2970	0
681	20240409	093600	67021835	2970	2970	2970	2970	0
682	20240409	093500	67021835	2970	2970	2970	2970	1
683	20240409	093400	67018865	2970	2970	2970	2970	0
684	20240409	093300	67018865	2970	2975	2975	2970	100
685	20240409	093200	66721805	2980	2980	2980	2980	167
686	20240409	093100	66224145	2980	2980	2980	2980	60
687	20240409	093000	66045345	2980	2980	2980	2980	215
688	20240409	092900	65404645	2980	2980	2980	2980	1
689	20240409	092800	65401665	2970	2970	2970	2970	1
690	20240409	092700	65398695	2970	2980	2980	2970	2756
691	20240409	092600	57197595	2980	2975	2980	2975	112
692	20240409	092500	56863865	2980	2980	2980	2980	0
693	20240409	092400	56863865	2980	2980	2980	2980	0
694	20240409	092300	56863865	2980	2980	2980	2980	0
695	20240409	092200	56863865	2980	2980	2980	2980	4
696	20240409	092100	56851945	2980	2980	2980	2980	567
697	20240409	092000	55162285	2980	2980	2980	2980	0
698	20240409	091900	55162285	2980	2980	2980	2980	150
699	20240409	091800	54715285	2980	2980	2980	2980	10
700	20240409	091700	54685485	2980	2980	2980	2980	218
701	20240409	091600	54035845	2970	2975	2985	2970	324
702	20240409	091500	53071185	2980	2975	2980	2975	340
703	20240409	091400	52058000	2980	2960	2980	2960	1341
704	20240409	091300	48072595	2960	2975	2975	2960	115
705	20240409	091200	47731445	2975	2975	2975	2975	3
706	20240409	091100	47722520	2975	2960	2975	2960	5015
707	20240409	091000	32877430	2960	2965	2965	2960	153
708	20240409	090900	32424035	2960	2960	2960	2960	50
709	20240409	090800	32276035	2960	2960	2960	2960	6519
710	20240409	090700	12979795	2960	2955	2960	2955	1489
711	20240409	090600	8579795	2955	2955	2955	2955	1738
712	20240409	090500	3444005	2955	2955	2955	2955	777
713	20240409	090400	1147970	2955	2955	2955	2955	71
714	20240409	090300	938165	2955	2955	2955	2955	5
715	20240409	090200	923390	2955	2955	2955	2955	8
716	20240409	090100	899750	2950	2950	2950	2950	204
717	20240409	090000	297950	2950	2950	2950	2950	101