KissMeData/304840/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203700	242334305	2975	2975	2975	2975	3271
3	20240405	203600	242334305	2975	2975	2975	2975	0
4	20240405	203500	242334305	2975	2975	2975	2975	0
5	20240405	203400	242334305	2975	2975	2975	2975	0
6	20240405	203300	242334305	2975	2975	2975	2975	0
7	20240405	203200	242334305	2975	2975	2975	2975	0
8	20240405	203100	242334305	2975	2975	2975	2975	0
9	20240405	203000	242334305	2975	2975	2975	2975	0
10	20240405	202900	242334305	2975	2975	2975	2975	0
11	20240405	202800	242334305	2975	2975	2975	2975	0
12	20240405	202700	242334305	2975	2975	2975	2975	0
13	20240405	202600	242334305	2975	2975	2975	2975	0
14	20240405	202500	242334305	2975	2975	2975	2975	0
15	20240405	202400	242334305	2975	2975	2975	2975	0
16	20240405	202300	242334305	2975	2975	2975	2975	0
17	20240405	202200	242334305	2975	2975	2975	2975	0
18	20240405	202100	242334305	2975	2975	2975	2975	0
19	20240405	202000	242334305	2975	2975	2975	2975	0
20	20240405	201900	242334305	2975	2975	2975	2975	0
21	20240405	201800	242334305	2975	2975	2975	2975	0
22	20240405	201700	242334305	2975	2975	2975	2975	0
23	20240405	201600	242334305	2975	2975	2975	2975	0
24	20240405	201500	242334305	2975	2975	2975	2975	0
25	20240405	201400	242334305	2975	2975	2975	2975	0
26	20240405	201300	242334305	2975	2975	2975	2975	0
27	20240405	201200	242334305	2975	2975	2975	2975	0
28	20240405	201100	242334305	2975	2975	2975	2975	0
29	20240405	201000	242334305	2975	2975	2975	2975	0
30	20240405	200900	242334305	2975	2975	2975	2975	0
31	20240405	200800	242334305	2975	2975	2975	2975	0
32	20240405	200700	242334305	2975	2975	2975	2975	3271
33	20240405	200600	242334305	2975	2975	2975	2975	0
34	20240405	200500	242334305	2975	2975	2975	2975	0
35	20240405	200400	242334305	2975	2975	2975	2975	0
36	20240405	200300	242334305	2975	2975	2975	2975	0
37	20240405	200200	242334305	2975	2975	2975	2975	0
38	20240405	200100	242334305	2975	2975	2975	2975	0
39	20240405	200000	242334305	2975	2975	2975	2975	0
40	20240405	195900	242334305	2975	2975	2975	2975	0
41	20240405	195800	242334305	2975	2975	2975	2975	0
42	20240405	195700	242334305	2975	2975	2975	2975	0
43	20240405	195600	242334305	2975	2975	2975	2975	0
44	20240405	195500	242334305	2975	2975	2975	2975	0
45	20240405	195400	242334305	2975	2975	2975	2975	0
46	20240405	195300	242334305	2975	2975	2975	2975	0
47	20240405	195200	242334305	2975	2975	2975	2975	0
48	20240405	195100	242334305	2975	2975	2975	2975	0
49	20240405	195000	242334305	2975	2975	2975	2975	0
50	20240405	194900	242334305	2975	2975	2975	2975	0
51	20240405	194800	242334305	2975	2975	2975	2975	0
52	20240405	194700	242334305	2975	2975	2975	2975	0
53	20240405	194600	242334305	2975	2975	2975	2975	0
54	20240405	194500	242334305	2975	2975	2975	2975	0
55	20240405	194400	242334305	2975	2975	2975	2975	0
56	20240405	194300	242334305	2975	2975	2975	2975	0
57	20240405	194200	242334305	2975	2975	2975	2975	0
58	20240405	194100	242334305	2975	2975	2975	2975	0
59	20240405	194000	242334305	2975	2975	2975	2975	0
60	20240405	193900	242334305	2975	2975	2975	2975	0
61	20240405	193800	242334305	2975	2975	2975	2975	0
62	20240405	193700	242334305	2975	2975	2975	2975	3271
63	20240405	193600	242334305	2975	2975	2975	2975	0
64	20240405	193500	242334305	2975	2975	2975	2975	0
65	20240405	193400	242334305	2975	2975	2975	2975	0
66	20240405	193300	242334305	2975	2975	2975	2975	0
67	20240405	193200	242334305	2975	2975	2975	2975	0
68	20240405	193100	242334305	2975	2975	2975	2975	0
69	20240405	193000	242334305	2975	2975	2975	2975	0
70	20240405	192900	242334305	2975	2975	2975	2975	0
71	20240405	192800	242334305	2975	2975	2975	2975	0
72	20240405	192700	242334305	2975	2975	2975	2975	0
73	20240405	192600	242334305	2975	2975	2975	2975	0
74	20240405	192500	242334305	2975	2975	2975	2975	0
75	20240405	192400	242334305	2975	2975	2975	2975	0
76	20240405	192300	242334305	2975	2975	2975	2975	0
77	20240405	192200	242334305	2975	2975	2975	2975	0
78	20240405	192100	242334305	2975	2975	2975	2975	0
79	20240405	192000	242334305	2975	2975	2975	2975	0
80	20240405	191900	242334305	2975	2975	2975	2975	0
81	20240405	191800	242334305	2975	2975	2975	2975	0
82	20240405	191700	242334305	2975	2975	2975	2975	0
83	20240405	191600	242334305	2975	2975	2975	2975	0
84	20240405	191500	242334305	2975	2975	2975	2975	0
85	20240405	191400	242334305	2975	2975	2975	2975	0
86	20240405	191300	242334305	2975	2975	2975	2975	0
87	20240405	191200	242334305	2975	2975	2975	2975	0
88	20240405	191100	242334305	2975	2975	2975	2975	0
89	20240405	191000	242334305	2975	2975	2975	2975	0
90	20240405	190900	242334305	2975	2975	2975	2975	0
91	20240405	190800	242334305	2975	2975	2975	2975	0
92	20240405	190700	242334305	2975	2975	2975	2975	3271
93	20240405	190600	242334305	2975	2975	2975	2975	0
94	20240405	190500	242334305	2975	2975	2975	2975	0
95	20240405	190400	242334305	2975	2975	2975	2975	0
96	20240405	190300	242334305	2975	2975	2975	2975	0
97	20240405	190200	242334305	2975	2975	2975	2975	0
98	20240405	190100	242334305	2975	2975	2975	2975	0
99	20240405	190000	242334305	2975	2975	2975	2975	0
100	20240405	185900	242334305	2975	2975	2975	2975	0
101	20240405	185800	242334305	2975	2975	2975	2975	0
102	20240405	185700	242334305	2975	2975	2975	2975	0
103	20240405	185600	242334305	2975	2975	2975	2975	0
104	20240405	185500	242334305	2975	2975	2975	2975	0
105	20240405	185400	242334305	2975	2975	2975	2975	0
106	20240405	185300	242334305	2975	2975	2975	2975	0
107	20240405	185200	242334305	2975	2975	2975	2975	0
108	20240405	185100	242334305	2975	2975	2975	2975	0
109	20240405	185000	242334305	2975	2975	2975	2975	0
110	20240405	184900	242334305	2975	2975	2975	2975	0
111	20240405	184800	242334305	2975	2975	2975	2975	0
112	20240405	184700	242334305	2975	2975	2975	2975	0
113	20240405	184600	242334305	2975	2975	2975	2975	0
114	20240405	184500	242334305	2975	2975	2975	2975	0
115	20240405	184400	242334305	2975	2975	2975	2975	0
116	20240405	184300	242334305	2975	2975	2975	2975	0
117	20240405	184200	242334305	2975	2975	2975	2975	0
118	20240405	184100	242334305	2975	2975	2975	2975	0
119	20240405	184000	242334305	2975	2975	2975	2975	0
120	20240405	183900	242334305	2975	2975	2975	2975	0
121	20240405	183800	242334305	2975	2975	2975	2975	0
122	20240405	183700	242334305	2975	2975	2975	2975	3271
123	20240405	183600	242334305	2975	2975	2975	2975	0
124	20240405	183500	242334305	2975	2975	2975	2975	0
125	20240405	183400	242334305	2975	2975	2975	2975	0
126	20240405	183300	242334305	2975	2975	2975	2975	0
127	20240405	183200	242334305	2975	2975	2975	2975	0
128	20240405	183100	242334305	2975	2975	2975	2975	0
129	20240405	183000	242334305	2975	2975	2975	2975	0
130	20240405	182900	242334305	2975	2975	2975	2975	0
131	20240405	182800	242334305	2975	2975	2975	2975	0
132	20240405	182700	242334305	2975	2975	2975	2975	0
133	20240405	182600	242334305	2975	2975	2975	2975	0
134	20240405	182500	242334305	2975	2975	2975	2975	0
135	20240405	182400	242334305	2975	2975	2975	2975	0
136	20240405	182300	242334305	2975	2975	2975	2975	0
137	20240405	182200	242334305	2975	2975	2975	2975	0
138	20240405	182100	242334305	2975	2975	2975	2975	0
139	20240405	182000	242334305	2975	2975	2975	2975	0
140	20240405	181900	242334305	2975	2975	2975	2975	0
141	20240405	181800	242334305	2975	2975	2975	2975	0
142	20240405	181700	242334305	2975	2975	2975	2975	0
143	20240405	181600	242334305	2975	2975	2975	2975	0
144	20240405	181500	242334305	2975	2975	2975	2975	0
145	20240405	181400	242334305	2975	2975	2975	2975	0
146	20240405	181300	242334305	2975	2975	2975	2975	0
147	20240405	181200	242334305	2975	2975	2975	2975	0
148	20240405	181100	242334305	2975	2975	2975	2975	0
149	20240405	181000	242334305	2975	2975	2975	2975	0
150	20240405	180900	242334305	2975	2975	2975	2975	0
151	20240405	180800	242334305	2975	2975	2975	2975	0
152	20240405	180700	242334305	2975	2975	2975	2975	3271
153	20240405	180600	242334305	2975	2975	2975	2975	0
154	20240405	180500	242334305	2975	2975	2975	2975	0
155	20240405	180400	242334305	2975	2975	2975	2975	0
156	20240405	180300	242334305	2975	2975	2975	2975	0
157	20240405	180200	242334305	2975	2975	2975	2975	0
158	20240405	180100	242334305	2975	2975	2975	2975	0
159	20240405	180000	242334305	2975	2975	2975	2975	0
160	20240405	175900	242334305	2975	2975	2975	2975	0
161	20240405	175800	242334305	2975	2975	2975	2975	0
162	20240405	175700	242334305	2975	2975	2975	2975	0
163	20240405	175600	242334305	2975	2975	2975	2975	0
164	20240405	175500	242334305	2975	2975	2975	2975	0
165	20240405	175400	242334305	2975	2975	2975	2975	0
166	20240405	175300	242334305	2975	2975	2975	2975	0
167	20240405	175200	242334305	2975	2975	2975	2975	0
168	20240405	175100	242334305	2975	2975	2975	2975	0
169	20240405	175000	242334305	2975	2975	2975	2975	0
170	20240405	174900	242334305	2975	2975	2975	2975	0
171	20240405	174800	242334305	2975	2975	2975	2975	0
172	20240405	174700	242334305	2975	2975	2975	2975	0
173	20240405	174600	242334305	2975	2975	2975	2975	0
174	20240405	174500	242334305	2975	2975	2975	2975	0
175	20240405	174400	242334305	2975	2975	2975	2975	0
176	20240405	174300	242334305	2975	2975	2975	2975	0
177	20240405	174200	242334305	2975	2975	2975	2975	0
178	20240405	174100	242334305	2975	2975	2975	2975	0
179	20240405	174000	242334305	2975	2975	2975	2975	0
180	20240405	173900	242334305	2975	2975	2975	2975	0
181	20240405	173800	242334305	2975	2975	2975	2975	0
182	20240405	173700	242334305	2975	2975	2975	2975	3271
183	20240405	173600	242334305	2975	2975	2975	2975	0
184	20240405	173500	242334305	2975	2975	2975	2975	0
185	20240405	173400	242334305	2975	2975	2975	2975	0
186	20240405	173300	242334305	2975	2975	2975	2975	0
187	20240405	173200	242334305	2975	2975	2975	2975	0
188	20240405	173100	242334305	2975	2975	2975	2975	0
189	20240405	173000	242334305	2975	2975	2975	2975	0
190	20240405	172900	242334305	2975	2975	2975	2975	0
191	20240405	172800	242334305	2975	2975	2975	2975	0
192	20240405	172700	242334305	2975	2975	2975	2975	0
193	20240405	172600	242334305	2975	2975	2975	2975	0
194	20240405	172500	242334305	2975	2975	2975	2975	0
195	20240405	172400	242334305	2975	2975	2975	2975	0
196	20240405	172300	242334305	2975	2975	2975	2975	0
197	20240405	172200	242334305	2975	2975	2975	2975	0
198	20240405	172100	242334305	2975	2975	2975	2975	0
199	20240405	172000	242334305	2975	2975	2975	2975	0
200	20240405	171900	242334305	2975	2975	2975	2975	0
201	20240405	171800	242334305	2975	2975	2975	2975	0
202	20240405	171700	242334305	2975	2975	2975	2975	0
203	20240405	171600	242334305	2975	2975	2975	2975	0
204	20240405	171500	242334305	2975	2975	2975	2975	0
205	20240405	171400	242334305	2975	2975	2975	2975	0
206	20240405	171300	242334305	2975	2975	2975	2975	0
207	20240405	171200	242334305	2975	2975	2975	2975	0
208	20240405	171100	242334305	2975	2975	2975	2975	0
209	20240405	171000	242334305	2975	2975	2975	2975	0
210	20240405	170900	242334305	2975	2975	2975	2975	0
211	20240405	170800	242334305	2975	2975	2975	2975	0
212	20240405	170700	242334305	2975	2975	2975	2975	3271
213	20240405	170600	242334305	2975	2975	2975	2975	0
214	20240405	170500	242334305	2975	2975	2975	2975	0
215	20240405	170400	242334305	2975	2975	2975	2975	0
216	20240405	170300	242334305	2975	2975	2975	2975	0
217	20240405	170200	242334305	2975	2975	2975	2975	0
218	20240405	170100	242334305	2975	2975	2975	2975	0
219	20240405	170000	242334305	2975	2975	2975	2975	0
220	20240405	165900	242334305	2975	2975	2975	2975	0
221	20240405	165800	242334305	2975	2975	2975	2975	0
222	20240405	165700	242334305	2975	2975	2975	2975	0
223	20240405	165600	242334305	2975	2975	2975	2975	0
224	20240405	165500	242334305	2975	2975	2975	2975	0
225	20240405	165400	242334305	2975	2975	2975	2975	0
226	20240405	165300	242334305	2975	2975	2975	2975	0
227	20240405	165200	242334305	2975	2975	2975	2975	0
228	20240405	165100	242334305	2975	2975	2975	2975	0
229	20240405	165000	242334305	2975	2975	2975	2975	0
230	20240405	164900	242334305	2975	2975	2975	2975	0
231	20240405	164800	242334305	2975	2975	2975	2975	0
232	20240405	164700	242334305	2975	2975	2975	2975	0
233	20240405	164600	242334305	2975	2975	2975	2975	0
234	20240405	164500	242334305	2975	2975	2975	2975	0
235	20240405	164400	242334305	2975	2975	2975	2975	0
236	20240405	164300	242334305	2975	2975	2975	2975	0
237	20240405	164200	242334305	2975	2975	2975	2975	0
238	20240405	164100	242334305	2975	2975	2975	2975	0
239	20240405	164000	242334305	2975	2975	2975	2975	0
240	20240405	163900	242334305	2975	2975	2975	2975	0
241	20240405	163800	242334305	2975	2975	2975	2975	0
242	20240405	163700	242334305	2975	2975	2975	2975	3271
243	20240405	163600	242334305	2975	2975	2975	2975	0
244	20240405	163500	242334305	2975	2975	2975	2975	0
245	20240405	163400	242334305	2975	2975	2975	2975	0
246	20240405	163300	242334305	2975	2975	2975	2975	0
247	20240405	163200	242334305	2975	2975	2975	2975	0
248	20240405	163100	242334305	2975	2975	2975	2975	0
249	20240405	163000	242334305	2975	2975	2975	2975	0
250	20240405	162900	242334305	2975	2975	2975	2975	0
251	20240405	162800	242334305	2975	2975	2975	2975	0
252	20240405	162700	242334305	2975	2975	2975	2975	0
253	20240405	162600	242334305	2975	2975	2975	2975	0
254	20240405	162500	242334305	2975	2975	2975	2975	0
255	20240405	162400	242334305	2975	2975	2975	2975	0
256	20240405	162300	242334305	2975	2975	2975	2975	0
257	20240405	162200	242334305	2975	2975	2975	2975	0
258	20240405	162100	242334305	2975	2975	2975	2975	0
259	20240405	162000	242334305	2975	2975	2975	2975	0
260	20240405	161900	242334305	2975	2975	2975	2975	0
261	20240405	161800	242334305	2975	2975	2975	2975	0
262	20240405	161700	242334305	2975	2975	2975	2975	0
263	20240405	161600	242334305	2975	2975	2975	2975	0
264	20240405	161500	242334305	2975	2975	2975	2975	0
265	20240405	161400	242334305	2975	2975	2975	2975	0
266	20240405	161300	242334305	2975	2975	2975	2975	0
267	20240405	161200	242334305	2975	2975	2975	2975	0
268	20240405	161100	242334305	2975	2975	2975	2975	0
269	20240405	161000	242334305	2975	2975	2975	2975	0
270	20240405	160900	242334305	2975	2975	2975	2975	0
271	20240405	160800	242334305	2975	2975	2975	2975	0
272	20240405	160700	242334305	2975	2975	2975	2975	3271
273	20240405	160600	242334305	2975	2975	2975	2975	0
274	20240405	160500	242334305	2975	2975	2975	2975	0
275	20240405	160400	242334305	2975	2975	2975	2975	0
276	20240405	160300	242334305	2975	2975	2975	2975	0
277	20240405	160200	242334305	2975	2975	2975	2975	0
278	20240405	160100	242334305	2975	2975	2975	2975	0
279	20240405	160000	242334305	2975	2975	2975	2975	0
280	20240405	155900	242334305	2975	2975	2975	2975	0
281	20240405	155800	242334305	2975	2975	2975	2975	0
282	20240405	155700	242334305	2975	2975	2975	2975	0
283	20240405	155600	242334305	2975	2975	2975	2975	0
284	20240405	155500	242334305	2975	2975	2975	2975	0
285	20240405	155400	242334305	2975	2975	2975	2975	0
286	20240405	155300	242334305	2975	2975	2975	2975	0
287	20240405	155200	242334305	2975	2975	2975	2975	0
288	20240405	155100	242334305	2975	2975	2975	2975	0
289	20240405	155000	242334305	2975	2975	2975	2975	0
290	20240405	154900	242334305	2975	2975	2975	2975	0
291	20240405	154800	242334305	2975	2975	2975	2975	0
292	20240405	154700	242334305	2975	2975	2975	2975	0
293	20240405	154600	242334305	2975	2975	2975	2975	0
294	20240405	154500	242334305	2975	2975	2975	2975	0
295	20240405	154400	242334305	2975	2975	2975	2975	0
296	20240405	154300	242334305	2975	2975	2975	2975	0
297	20240405	154200	242334305	2975	2975	2975	2975	0
298	20240405	154100	242334305	2975	2975	2975	2975	0
299	20240405	154000	242334305	2975	2975	2975	2975	0
300	20240405	153900	242334305	2975	2975	2975	2975	0
301	20240405	153800	242334305	2975	2975	2975	2975	0
302	20240405	153700	242334305	2975	2975	2975	2975	3271
303	20240405	153600	242334305	2975	2975	2975	2975	0
304	20240405	153500	242334305	2975	2975	2975	2975	0
305	20240405	153400	242334305	2975	2975	2975	2975	0
306	20240405	153300	242334305	2975	2975	2975	2975	0
307	20240405	153200	242334305	2975	2975	2975	2975	0
308	20240405	153100	242334305	2975	2975	2975	2975	0
309	20240405	153000	242334305	2975	2975	2975	2975	3271
310	20240405	152900	232603080	2950	2950	2950	2950	0
311	20240405	152800	232603080	2950	2950	2950	2950	0
312	20240405	152700	232603080	2950	2950	2950	2950	0
313	20240405	152600	232603080	2950	2950	2950	2950	0
314	20240405	152500	232603080	2950	2950	2950	2950	0
315	20240405	152400	232603080	2950	2950	2950	2950	0
316	20240405	152300	232603080	2950	2950	2950	2950	0
317	20240405	152200	232603080	2950	2950	2950	2950	0
318	20240405	152100	232603080	2950	2950	2950	2950	0
319	20240405	152000	232603080	2950	2950	2950	2950	0
320	20240405	151900	232603080	2950	2955	2955	2950	182
321	20240405	151800	232065930	2950	2950	2950	2950	0
322	20240405	151700	232065930	2950	2950	2950	2950	222
323	20240405	151600	231411030	2950	2950	2950	2950	0
324	20240405	151500	231411030	2950	2950	2950	2950	1353
325	20240405	151400	227419680	2950	2950	2950	2950	0
326	20240405	151300	227419680	2950	2950	2950	2950	206
327	20240405	151200	226811980	2950	2950	2950	2950	717
328	20240405	151100	224696830	2940	2965	2970	2940	615
329	20240405	151000	222882075	2965	2965	2965	2965	1
330	20240405	150900	222879110	2940	2970	2970	2940	200
331	20240405	150800	222288170	2970	2970	2970	2970	0
332	20240405	150700	222288170	2970	2970	2970	2970	5
333	20240405	150600	222273320	2925	2965	2965	2925	722
334	20240405	150500	220155660	2970	2970	2970	2970	1
335	20240405	150400	220152690	2965	2965	2965	2965	0
336	20240405	150300	220152690	2965	2965	2965	2965	0
337	20240405	150200	220152690	2965	2965	2965	2965	1
338	20240405	150100	220149725	2960	2960	2960	2960	0
339	20240405	150000	220149725	2960	2960	2960	2960	0
340	20240405	145900	220149725	2960	2960	2960	2960	0
341	20240405	145800	220149725	2960	2960	2960	2960	0
342	20240405	145700	220149725	2960	2960	2960	2960	0
343	20240405	145600	220149725	2960	2960	2960	2960	0
344	20240405	145500	220149725	2960	2960	2960	2960	50
345	20240405	145400	220001725	2960	2960	2960	2960	0
346	20240405	145300	220001725	2960	2960	2960	2960	11
347	20240405	145200	219969165	2960	2960	2960	2960	101
348	20240405	145100	219670205	2970	2970	2970	2970	0
349	20240405	145000	219670205	2970	2970	2970	2970	0
350	20240405	144900	219670205	2970	2970	2970	2970	0
351	20240405	144800	219670205	2970	2970	2970	2970	10
352	20240405	144700	219640505	2975	2975	2975	2975	0
353	20240405	144600	219640505	2975	2975	2975	2975	0
354	20240405	144500	219640505	2975	2975	2975	2975	5
355	20240405	144400	219625630	2970	2970	2970	2970	0
356	20240405	144300	219625630	2970	2970	2970	2970	5
357	20240405	144200	219610780	2975	2975	2975	2975	0
358	20240405	144100	219610780	2975	2975	2975	2975	0
359	20240405	144000	219610780	2975	2970	2975	2970	15
360	20240405	143900	219566225	2975	2975	2975	2975	0
361	20240405	143800	219566225	2975	2975	2975	2975	0
362	20240405	143700	219566225	2975	2975	2975	2975	0
363	20240405	143600	219566225	2975	2975	2975	2975	0
364	20240405	143500	219566225	2975	2975	2975	2975	150
365	20240405	143400	219119975	2980	2980	2980	2980	0
366	20240405	143300	219119975	2980	2980	2980	2980	0
367	20240405	143200	219119975	2980	2980	2980	2980	0
368	20240405	143100	219119975	2980	2945	2980	2945	455
369	20240405	143000	217772415	2945	2945	2945	2945	1
370	20240405	142900	217769470	2940	2940	2940	2940	0
371	20240405	142800	217769470	2940	2940	2940	2940	0
372	20240405	142700	217769470	2940	2940	2940	2940	0
373	20240405	142600	217769470	2940	2940	2940	2940	0
374	20240405	142500	217769470	2940	2940	2940	2940	0
375	20240405	142400	217769470	2940	2940	2940	2940	0
376	20240405	142300	217769470	2940	2940	2940	2940	0
377	20240405	142200	217769470	2940	2940	2940	2940	0
378	20240405	142100	217769470	2940	2940	2940	2940	0
379	20240405	142000	217769470	2940	2940	2940	2940	90
380	20240405	141900	217504870	2940	2940	2940	2940	100
381	20240405	141800	217210870	2940	2940	2940	2940	0
382	20240405	141700	217210870	2940	2940	2940	2940	0
383	20240405	141600	217210870	2940	2940	2940	2940	0
384	20240405	141500	217210870	2940	2940	2940	2940	847
385	20240405	141400	214720690	2940	2930	2940	2930	70
386	20240405	141300	214514905	2925	2925	2925	2925	0
387	20240405	141200	214514905	2925	2925	2925	2925	0
388	20240405	141100	214514905	2925	2925	2925	2925	0
389	20240405	141000	214514905	2925	2925	2925	2925	0
390	20240405	140900	214514905	2925	2925	2925	2925	0
391	20240405	140800	214514905	2925	2925	2925	2925	504
392	20240405	140700	213040705	2910	2910	2910	2910	120
393	20240405	140600	212691505	2925	2925	2925	2925	0
394	20240405	140500	212691505	2925	2925	2925	2925	0
395	20240405	140400	212691505	2925	2925	2925	2925	0
396	20240405	140300	212691505	2925	2925	2925	2925	50
397	20240405	140200	212545255	2925	2925	2925	2925	370
398	20240405	140100	211463005	2925	2925	2925	2925	120
399	20240405	140000	211112005	2925	2925	2925	2925	0
400	20240405	135900	211112005	2925	2925	2925	2925	0
401	20240405	135800	211112005	2925	2925	2925	2925	5
402	20240405	135700	211097380	2905	2905	2905	2905	0
403	20240405	135600	211097380	2905	2905	2905	2905	0
404	20240405	135500	211097380	2905	2905	2905	2905	0
405	20240405	135400	211097380	2905	2905	2905	2905	20
406	20240405	135300	211039280	2905	2905	2905	2905	0
407	20240405	135200	211039280	2905	2905	2905	2905	0
408	20240405	135100	211039280	2905	2920	2920	2905	681
409	20240405	135000	209050775	2920	2920	2920	2920	0
410	20240405	134900	209050775	2920	2920	2920	2920	0
411	20240405	134800	209050775	2920	2920	2920	2920	0
412	20240405	134700	209050775	2920	2920	2920	2920	440
413	20240405	134600	207765975	2920	2920	2920	2920	0
414	20240405	134500	207765975	2920	2920	2920	2920	0
415	20240405	134400	207765975	2920	2920	2920	2920	0
416	20240405	134300	207765975	2920	2920	2920	2920	10
417	20240405	134200	207736775	2920	2920	2920	2920	12
418	20240405	134100	207701735	2920	2920	2920	2920	4
419	20240405	134000	207690055	2905	2905	2905	2905	86
420	20240405	133900	207440225	2905	2905	2905	2905	0
421	20240405	133800	207440225	2905	2905	2905	2905	0
422	20240405	133700	207440225	2905	2905	2905	2905	7
423	20240405	133600	207419890	2925	2925	2925	2925	1
424	20240405	133500	207416965	2915	2915	2915	2915	0
425	20240405	133400	207416965	2915	2915	2915	2915	0
426	20240405	133300	207416965	2915	2915	2915	2915	0
427	20240405	133200	207416965	2915	2915	2915	2915	0
428	20240405	133100	207416965	2915	2915	2915	2915	0
429	20240405	133000	207416965	2915	2915	2915	2915	0
430	20240405	132900	207416965	2915	2915	2915	2915	0
431	20240405	132800	207416965	2915	2915	2915	2915	343
432	20240405	132700	206417120	2915	2915	2915	2915	0
433	20240405	132600	206417120	2915	2915	2915	2915	4
434	20240405	132500	206405460	2915	2915	2915	2915	0
435	20240405	132400	206405460	2915	2915	2915	2915	23
436	20240405	132300	206338415	2910	2905	2910	2890	9086
437	20240405	132200	180052405	2915	2915	2915	2915	0
438	20240405	132100	180052405	2915	2915	2915	2915	0
439	20240405	132000	180052405	2915	2915	2915	2915	0
440	20240405	131900	180052405	2915	2915	2915	2915	101
441	20240405	131800	179757990	2915	2915	2915	2915	0
442	20240405	131700	179757990	2915	2915	2915	2915	0
443	20240405	131600	179757990	2915	2915	2915	2915	91
444	20240405	131500	179492725	2910	2910	2910	2910	0
445	20240405	131400	179492725	2910	2910	2910	2910	0
446	20240405	131300	179492725	2910	2910	2910	2910	168
447	20240405	131200	179003845	2910	2910	2910	2910	0
448	20240405	131100	179003845	2910	2910	2910	2910	0
449	20240405	131000	179003845	2910	2910	2910	2910	0
450	20240405	130900	179003845	2910	2910	2910	2910	0
451	20240405	130800	179003845	2910	2910	2910	2910	0
452	20240405	130700	179003845	2910	2900	2910	2900	104
453	20240405	130600	178702220	2900	2900	2900	2900	0
454	20240405	130500	178702220	2900	2900	2900	2900	329
455	20240405	130400	177748120	2900	2900	2900	2900	175
456	20240405	130300	177240620	2900	2900	2900	2900	0
457	20240405	130200	177240620	2900	2900	2900	2900	100
458	20240405	130100	176950620	2900	2900	2900	2900	0
459	20240405	130000	176950620	2900	2900	2900	2900	0
460	20240405	125900	176950620	2900	2900	2900	2900	0
461	20240405	125800	176950620	2900	2900	2900	2900	0
462	20240405	125700	176950620	2900	2900	2900	2900	0
463	20240405	125600	176950620	2900	2900	2900	2900	0
464	20240405	125500	176950620	2900	2900	2900	2900	0
465	20240405	125400	176950620	2900	2900	2900	2900	0
466	20240405	125300	176950620	2900	2900	2900	2900	8
467	20240405	125200	176927420	2900	2900	2900	2900	1
468	20240405	125100	176924520	2905	2905	2905	2905	0
469	20240405	125000	176924520	2905	2905	2905	2905	0
470	20240405	124900	176924520	2905	2905	2905	2905	1
471	20240405	124800	176921615	2905	2905	2905	2905	0
472	20240405	124700	176921615	2905	2905	2905	2905	50
473	20240405	124600	176776365	2900	2900	2900	2900	0
474	20240405	124500	176776365	2900	2900	2900	2900	0
475	20240405	124400	176776365	2900	2900	2900	2900	0
476	20240405	124300	176776365	2900	2900	2900	2900	0
477	20240405	124200	176776365	2900	2900	2900	2900	0
478	20240405	124100	176776365	2900	2900	2900	2900	19
479	20240405	124000	176721265	2900	2900	2900	2900	0
480	20240405	123900	176721265	2900	2900	2900	2900	0
481	20240405	123800	176721265	2900	2900	2900	2900	406
482	20240405	123700	175543865	2900	2900	2900	2900	0
483	20240405	123600	175543865	2900	2900	2900	2900	454
484	20240405	123500	174227265	2900	2900	2900	2900	295
485	20240405	123400	173371765	2905	2905	2905	2905	0
486	20240405	123300	173371765	2905	2905	2905	2905	0
487	20240405	123200	173371765	2905	2905	2905	2905	0
488	20240405	123100	173371765	2905	2905	2905	2905	0
489	20240405	123000	173371765	2905	2905	2905	2905	0
490	20240405	122900	173371765	2905	2905	2905	2905	0
491	20240405	122800	173371765	2905	2905	2905	2905	10
492	20240405	122700	173342715	2900	2900	2900	2900	0
493	20240405	122600	173342715	2900	2900	2900	2900	0
494	20240405	122500	173342715	2900	2900	2900	2900	180
495	20240405	122400	172820715	2900	2900	2900	2900	0
496	20240405	122300	172820715	2900	2900	2900	2900	0
497	20240405	122200	172820715	2900	2900	2900	2900	0
498	20240405	122100	172820715	2900	2900	2900	2900	39
499	20240405	122000	172707615	2895	2895	2895	2895	0
500	20240405	121900	172707615	2895	2895	2895	2895	0
501	20240405	121800	172707615	2895	2895	2895	2895	0
502	20240405	121700	172707615	2895	2895	2895	2895	13
503	20240405	121600	172669980	2895	2895	2895	2895	2
504	20240405	121500	172664190	2895	2895	2895	2895	0
505	20240405	121400	172664190	2895	2895	2895	2890	463
506	20240405	121300	171325535	2900	2900	2900	2900	0
507	20240405	121200	171325535	2900	2900	2900	2900	26
508	20240405	121100	171250135	2900	2900	2900	2900	5
509	20240405	121000	171235635	2900	2900	2900	2900	0
510	20240405	120900	171235635	2900	2900	2900	2900	6
511	20240405	120800	171218235	2890	2890	2890	2890	0
512	20240405	120700	171218235	2890	2890	2890	2890	0
513	20240405	120600	171218235	2890	2890	2890	2890	436
514	20240405	120500	169958195	2895	2895	2895	2895	26
515	20240405	120400	169882925	2895	2895	2895	2895	259
516	20240405	120300	169133120	2895	2895	2895	2895	0
517	20240405	120200	169133120	2895	2895	2895	2895	0
518	20240405	120100	169133120	2895	2895	2895	2895	0
519	20240405	120000	169133120	2895	2895	2895	2895	0
520	20240405	115900	169133120	2895	2895	2895	2895	0
521	20240405	115800	169133120	2895	2895	2895	2895	0
522	20240405	115700	169133120	2895	2895	2895	2895	0
523	20240405	115600	169133120	2895	2895	2895	2895	0
524	20240405	115500	169133120	2895	2895	2895	2895	37
525	20240405	115400	169026005	2895	2900	2900	2895	386
526	20240405	115300	167908420	2900	2900	2900	2900	56
527	20240405	115200	167746020	2900	2900	2900	2900	128
528	20240405	115100	167374820	2895	2895	2895	2895	0
529	20240405	115000	167374820	2895	2895	2895	2895	0
530	20240405	114900	167374820	2895	2895	2895	2895	0
531	20240405	114800	167374820	2895	2895	2895	2895	0
532	20240405	114700	167374820	2895	2895	2895	2895	0
533	20240405	114600	167374820	2895	2895	2895	2895	47
534	20240405	114500	167238755	2895	2895	2895	2895	127
535	20240405	114400	166871090	2905	2905	2905	2905	0
536	20240405	114300	166871090	2905	2905	2905	2905	0
537	20240405	114200	166871090	2905	2905	2905	2905	1
538	20240405	114100	166868185	2890	2890	2890	2890	0
539	20240405	114000	166868185	2890	2905	2905	2890	1629
540	20240405	113900	162152570	2900	2900	2900	2900	3
541	20240405	113800	162143870	2905	2905	2905	2905	5
542	20240405	113700	162129345	2905	2905	2905	2905	0
543	20240405	113600	162129345	2905	2905	2905	2905	0
544	20240405	113500	162129345	2905	2905	2905	2905	150
545	20240405	113400	161693595	2900	2900	2900	2900	177
546	20240405	113300	161180295	2900	2900	2900	2900	0
547	20240405	113200	161180295	2900	2900	2900	2900	0
548	20240405	113100	161180295	2900	2900	2900	2900	0
549	20240405	113000	161180295	2900	2900	2900	2900	0
550	20240405	112900	161180295	2900	2900	2900	2900	0
551	20240405	112800	161180295	2900	2900	2900	2900	0
552	20240405	112700	161180295	2900	2900	2900	2900	0
553	20240405	112600	161180295	2900	2900	2900	2900	0
554	20240405	112500	161180295	2900	2900	2900	2900	0
555	20240405	112400	161180295	2900	2900	2900	2900	23
556	20240405	112300	161113595	2905	2905	2905	2905	1
557	20240405	112200	161110690	2905	2905	2905	2905	200
558	20240405	112100	160529690	2905	2905	2905	2905	10
559	20240405	112000	160500640	2905	2905	2905	2905	0
560	20240405	111900	160500640	2905	2905	2905	2905	0
561	20240405	111800	160500640	2905	2905	2905	2905	0
562	20240405	111700	160500640	2905	2905	2905	2905	0
563	20240405	111600	160500640	2905	2905	2905	2905	0
564	20240405	111500	160500640	2905	2905	2905	2905	0
565	20240405	111400	160500640	2905	2905	2905	2905	0
566	20240405	111300	160500640	2905	2905	2905	2905	0
567	20240405	111200	160500640	2905	2905	2905	2905	0
568	20240405	111100	160500640	2905	2905	2905	2905	5
569	20240405	111000	160486115	2905	2905	2905	2905	5
570	20240405	110900	160471590	2905	2905	2905	2905	0
571	20240405	110800	160471590	2905	2905	2905	2905	0
572	20240405	110700	160471590	2905	2905	2905	2905	0
573	20240405	110600	160471590	2905	2905	2905	2905	100
574	20240405	110500	160181090	2905	2905	2905	2905	0
575	20240405	110400	160181090	2905	2905	2905	2905	0
576	20240405	110300	160181090	2905	2905	2905	2905	1
577	20240405	110200	160178185	2905	2905	2905	2905	0
578	20240405	110100	160178185	2905	2905	2905	2905	1
579	20240405	110000	160175280	2905	2905	2905	2905	0
580	20240405	105900	160175280	2905	2905	2905	2905	0
581	20240405	105800	160175280	2905	2905	2905	2905	0
582	20240405	105700	160175280	2905	2905	2905	2905	0
583	20240405	105600	160175280	2905	2905	2905	2905	0
584	20240405	105500	160175280	2905	2905	2905	2905	0
585	20240405	105400	160175280	2905	2905	2905	2905	2
586	20240405	105300	160169470	2905	2900	2905	2900	5000
587	20240405	105200	145649470	2900	2900	2900	2900	87
588	20240405	105100	145397170	2895	2895	2895	2895	0
589	20240405	105000	145397170	2895	2890	2895	2890	1345
590	20240405	104900	141509990	2895	2900	2900	2895	754
591	20240405	104800	139326635	2900	2900	2900	2900	5
592	20240405	104700	139312135	2900	2900	2900	2900	104
593	20240405	104600	139010535	2900	2900	2900	2900	4
594	20240405	104500	138998935	2900	2900	2900	2900	0
595	20240405	104400	138998935	2900	2900	2900	2900	0
596	20240405	104300	138998935	2900	2900	2900	2900	0
597	20240405	104200	138998935	2900	2895	2900	2895	2
598	20240405	104100	138993140	2900	2890	2900	2890	41
599	20240405	104000	138874440	2900	2900	2900	2900	0
600	20240405	103900	138874440	2900	2900	2900	2900	302
601	20240405	103800	137998640	2895	2890	2895	2890	48
602	20240405	103700	137859835	2900	2890	2900	2890	219
603	20240405	103600	137226535	2895	2900	2900	2895	3906
604	20240405	103500	125913850	2905	2905	2905	2905	216
605	20240405	103400	125286370	2910	2910	2910	2910	0
606	20240405	103300	125286370	2910	2910	2910	2910	0
607	20240405	103200	125286370	2910	2910	2910	2910	0
608	20240405	103100	125286370	2910	2910	2910	2910	0
609	20240405	103000	125286370	2910	2910	2910	2910	250
610	20240405	102900	124558870	2910	2910	2910	2910	50
611	20240405	102800	124413370	2905	2905	2905	2905	0
612	20240405	102700	124413370	2905	2905	2905	2905	0
613	20240405	102600	124413370	2905	2915	2915	2905	110
614	20240405	102500	124092820	2905	2905	2905	2905	49
615	20240405	102400	123950475	2905	2905	2905	2905	0
616	20240405	102300	123950475	2905	2905	2905	2905	0
617	20240405	102200	123950475	2905	2905	2905	2905	0
618	20240405	102100	123950475	2905	2905	2905	2905	100
619	20240405	102000	123659975	2910	2910	2910	2910	85
620	20240405	101900	123412625	2905	2905	2905	2905	392
621	20240405	101800	122273865	2905	2905	2905	2905	10
622	20240405	101700	122244815	2900	2905	2905	2900	217
623	20240405	101600	121614930	2905	2905	2905	2905	22
624	20240405	101500	121551020	2905	2905	2905	2905	0
625	20240405	101400	121551020	2905	2905	2905	2905	0
626	20240405	101300	121551020	2905	2905	2905	2905	1
627	20240405	101200	121548115	2900	2900	2900	2900	179
628	20240405	101100	121029015	2905	2905	2905	2905	3
629	20240405	101000	121020300	2905	2905	2905	2905	0
630	20240405	100900	121020300	2905	2910	2910	2905	15
631	20240405	100800	120976675	2910	2910	2910	2910	5
632	20240405	100700	120962125	2910	2910	2910	2910	494
633	20240405	100600	119524585	2915	2915	2915	2915	129
634	20240405	100500	119148550	2910	2915	2915	2910	1313
635	20240405	100400	115326195	2915	2915	2915	2915	4
636	20240405	100300	115314535	2915	2915	2915	2915	51
637	20240405	100200	115165870	2915	2910	2915	2910	2377
638	20240405	100100	108248270	2910	2900	2910	2900	4102
639	20240405	100000	96350390	2900	2900	2900	2900	1059
640	20240405	095900	93279290	2895	2895	2895	2895	200
641	20240405	095800	92700290	2895	2895	2895	2895	0
642	20240405	095700	92700290	2895	2895	2895	2890	1406
643	20240405	095600	88633870	2900	2900	2900	2900	0
644	20240405	095500	88633870	2900	2890	2900	2890	451
645	20240405	095400	87330405	2895	2895	2895	2895	295
646	20240405	095300	86476380	2895	2895	2895	2895	780
647	20240405	095200	84218280	2895	2895	2895	2895	37
648	20240405	095100	84111165	2895	2895	2895	2895	86
649	20240405	095000	83862195	2900	2900	2900	2900	601
650	20240405	094900	82119295	2900	2900	2900	2900	5
651	20240405	094800	82104795	2890	2890	2890	2890	90
652	20240405	094700	81844695	2890	2890	2890	2890	535
653	20240405	094600	80298545	2890	2890	2890	2890	1240
654	20240405	094500	76714945	2890	2890	2890	2890	181
655	20240405	094400	76191855	2890	2890	2890	2890	53
656	20240405	094300	76038685	2890	2890	2890	2890	0
657	20240405	094200	76038685	2890	2890	2890	2890	900
658	20240405	094100	73437685	2890	2890	2890	2890	1160
659	20240405	094000	70085285	2890	2890	2890	2890	0
660	20240405	093900	70085285	2890	2890	2890	2890	0
661	20240405	093800	70085285	2890	2890	2890	2890	0
662	20240405	093700	70085285	2890	2890	2890	2890	113
663	20240405	093600	69758715	2895	2900	2900	2895	240
664	20240405	093500	69063415	2900	2885	2900	2885	2058
665	20240405	093400	63103585	2885	2890	2890	2885	289
666	20240405	093300	62268820	2885	2905	2905	2885	1828
667	20240405	093200	56985120	2900	2905	2905	2900	273
668	20240405	093100	56193415	2900	2900	2900	2900	35
669	20240405	093000	56091915	2910	2900	2910	2900	187
670	20240405	092900	55549305	2915	2910	2915	2910	208
671	20240405	092800	54943980	2890	2890	2890	2890	0
672	20240405	092700	54943980	2890	2900	2900	2890	1718
673	20240405	092600	49972280	2900	2910	2910	2900	1000
674	20240405	092500	47072230	2915	2915	2915	2915	146
675	20240405	092400	46646640	2915	2915	2915	2915	151
676	20240405	092300	46206475	2915	2930	2930	2915	2
677	20240405	092200	46200630	2900	2920	2920	2900	4071
678	20240405	092100	34366505	2935	2925	2935	2925	591
679	20240405	092000	32633270	2925	2920	2925	2920	163
680	20240405	091900	32157245	2920	2920	2920	2920	486
681	20240405	091800	30738125	2915	2915	2920	2915	462
682	20240405	091700	29391145	2920	2915	2920	2910	171
683	20240405	091600	28893225	2910	2910	2910	2910	162
684	20240405	091500	28421805	2910	2910	2910	2910	0
685	20240405	091400	28421805	2910	2915	2915	2910	630
686	20240405	091300	26587500	2920	2925	2925	2920	427
687	20240405	091200	25340400	2925	2925	2925	2925	100
688	20240405	091100	25047900	2930	2935	2935	2925	411
689	20240405	091000	23843165	2935	2935	2935	2935	20
690	20240405	090900	23784465	2935	2935	2935	2935	5
691	20240405	090800	23769790	2905	2910	2910	2905	323
692	20240405	090700	22831000	2910	2910	2910	2910	400
693	20240405	090600	21667000	2910	2910	2910	2910	550
694	20240405	090500	20066500	2940	2915	2940	2910	613
695	20240405	090400	18280480	2915	2915	2915	2915	0
696	20240405	090300	18280480	2915	2895	2915	2895	1085
697	20240405	090200	15121740	2895	2920	2920	2895	4469
698	20240405	090100	2143510	2920	2920	2920	2920	700
699	20240405	090000	99510	2930	2920	2930	2920	34