KissMeData/343090/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204400	278084575	4150	4150	4150	4150	230
3	20240405	204300	278084575	4150	4150	4150	4150	0
4	20240405	204200	278084575	4150	4150	4150	4150	0
5	20240405	204100	278084575	4150	4150	4150	4150	0
6	20240405	204000	278084575	4150	4150	4150	4150	0
7	20240405	203900	278084575	4150	4150	4150	4150	0
8	20240405	203800	278084575	4150	4150	4150	4150	0
9	20240405	203700	278084575	4150	4150	4150	4150	0
10	20240405	203600	278084575	4150	4150	4150	4150	0
11	20240405	203500	278084575	4150	4150	4150	4150	0
12	20240405	203400	278084575	4150	4150	4150	4150	0
13	20240405	203300	278084575	4150	4150	4150	4150	0
14	20240405	203200	278084575	4150	4150	4150	4150	0
15	20240405	203100	278084575	4150	4150	4150	4150	0
16	20240405	203000	278084575	4150	4150	4150	4150	0
17	20240405	202900	278084575	4150	4150	4150	4150	0
18	20240405	202800	278084575	4150	4150	4150	4150	0
19	20240405	202700	278084575	4150	4150	4150	4150	0
20	20240405	202600	278084575	4150	4150	4150	4150	0
21	20240405	202500	278084575	4150	4150	4150	4150	0
22	20240405	202400	278084575	4150	4150	4150	4150	0
23	20240405	202300	278084575	4150	4150	4150	4150	0
24	20240405	202200	278084575	4150	4150	4150	4150	0
25	20240405	202100	278084575	4150	4150	4150	4150	0
26	20240405	202000	278084575	4150	4150	4150	4150	0
27	20240405	201900	278084575	4150	4150	4150	4150	0
28	20240405	201800	278084575	4150	4150	4150	4150	0
29	20240405	201700	278084575	4150	4150	4150	4150	0
30	20240405	201600	278084575	4150	4150	4150	4150	0
31	20240405	201500	278084575	4150	4150	4150	4150	0
32	20240405	201400	278084575	4150	4150	4150	4150	230
33	20240405	201300	278084575	4150	4150	4150	4150	0
34	20240405	201200	278084575	4150	4150	4150	4150	0
35	20240405	201100	278084575	4150	4150	4150	4150	0
36	20240405	201000	278084575	4150	4150	4150	4150	0
37	20240405	200900	278084575	4150	4150	4150	4150	0
38	20240405	200800	278084575	4150	4150	4150	4150	0
39	20240405	200700	278084575	4150	4150	4150	4150	0
40	20240405	200600	278084575	4150	4150	4150	4150	0
41	20240405	200500	278084575	4150	4150	4150	4150	0
42	20240405	200400	278084575	4150	4150	4150	4150	0
43	20240405	200300	278084575	4150	4150	4150	4150	0
44	20240405	200200	278084575	4150	4150	4150	4150	0
45	20240405	200100	278084575	4150	4150	4150	4150	0
46	20240405	200000	278084575	4150	4150	4150	4150	0
47	20240405	195900	278084575	4150	4150	4150	4150	0
48	20240405	195800	278084575	4150	4150	4150	4150	0
49	20240405	195700	278084575	4150	4150	4150	4150	0
50	20240405	195600	278084575	4150	4150	4150	4150	0
51	20240405	195500	278084575	4150	4150	4150	4150	0
52	20240405	195400	278084575	4150	4150	4150	4150	0
53	20240405	195300	278084575	4150	4150	4150	4150	0
54	20240405	195200	278084575	4150	4150	4150	4150	0
55	20240405	195100	278084575	4150	4150	4150	4150	0
56	20240405	195000	278084575	4150	4150	4150	4150	0
57	20240405	194900	278084575	4150	4150	4150	4150	0
58	20240405	194800	278084575	4150	4150	4150	4150	0
59	20240405	194700	278084575	4150	4150	4150	4150	0
60	20240405	194600	278084575	4150	4150	4150	4150	0
61	20240405	194500	278084575	4150	4150	4150	4150	0
62	20240405	194400	278084575	4150	4150	4150	4150	230
63	20240405	194300	278084575	4150	4150	4150	4150	0
64	20240405	194200	278084575	4150	4150	4150	4150	0
65	20240405	194100	278084575	4150	4150	4150	4150	0
66	20240405	194000	278084575	4150	4150	4150	4150	0
67	20240405	193900	278084575	4150	4150	4150	4150	0
68	20240405	193800	278084575	4150	4150	4150	4150	0
69	20240405	193700	278084575	4150	4150	4150	4150	0
70	20240405	193600	278084575	4150	4150	4150	4150	0
71	20240405	193500	278084575	4150	4150	4150	4150	0
72	20240405	193400	278084575	4150	4150	4150	4150	0
73	20240405	193300	278084575	4150	4150	4150	4150	0
74	20240405	193200	278084575	4150	4150	4150	4150	0
75	20240405	193100	278084575	4150	4150	4150	4150	0
76	20240405	193000	278084575	4150	4150	4150	4150	0
77	20240405	192900	278084575	4150	4150	4150	4150	0
78	20240405	192800	278084575	4150	4150	4150	4150	0
79	20240405	192700	278084575	4150	4150	4150	4150	0
80	20240405	192600	278084575	4150	4150	4150	4150	0
81	20240405	192500	278084575	4150	4150	4150	4150	0
82	20240405	192400	278084575	4150	4150	4150	4150	0
83	20240405	192300	278084575	4150	4150	4150	4150	0
84	20240405	192200	278084575	4150	4150	4150	4150	0
85	20240405	192100	278084575	4150	4150	4150	4150	0
86	20240405	192000	278084575	4150	4150	4150	4150	0
87	20240405	191900	278084575	4150	4150	4150	4150	0
88	20240405	191800	278084575	4150	4150	4150	4150	0
89	20240405	191700	278084575	4150	4150	4150	4150	0
90	20240405	191600	278084575	4150	4150	4150	4150	0
91	20240405	191500	278084575	4150	4150	4150	4150	0
92	20240405	191400	278084575	4150	4150	4150	4150	230
93	20240405	191300	278084575	4150	4150	4150	4150	0
94	20240405	191200	278084575	4150	4150	4150	4150	0
95	20240405	191100	278084575	4150	4150	4150	4150	0
96	20240405	191000	278084575	4150	4150	4150	4150	0
97	20240405	190900	278084575	4150	4150	4150	4150	0
98	20240405	190800	278084575	4150	4150	4150	4150	0
99	20240405	190700	278084575	4150	4150	4150	4150	0
100	20240405	190600	278084575	4150	4150	4150	4150	0
101	20240405	190500	278084575	4150	4150	4150	4150	0
102	20240405	190400	278084575	4150	4150	4150	4150	0
103	20240405	190300	278084575	4150	4150	4150	4150	0
104	20240405	190200	278084575	4150	4150	4150	4150	0
105	20240405	190100	278084575	4150	4150	4150	4150	0
106	20240405	190000	278084575	4150	4150	4150	4150	0
107	20240405	185900	278084575	4150	4150	4150	4150	0
108	20240405	185800	278084575	4150	4150	4150	4150	0
109	20240405	185700	278084575	4150	4150	4150	4150	0
110	20240405	185600	278084575	4150	4150	4150	4150	0
111	20240405	185500	278084575	4150	4150	4150	4150	0
112	20240405	185400	278084575	4150	4150	4150	4150	0
113	20240405	185300	278084575	4150	4150	4150	4150	0
114	20240405	185200	278084575	4150	4150	4150	4150	0
115	20240405	185100	278084575	4150	4150	4150	4150	0
116	20240405	185000	278084575	4150	4150	4150	4150	0
117	20240405	184900	278084575	4150	4150	4150	4150	0
118	20240405	184800	278084575	4150	4150	4150	4150	0
119	20240405	184700	278084575	4150	4150	4150	4150	0
120	20240405	184600	278084575	4150	4150	4150	4150	0
121	20240405	184500	278084575	4150	4150	4150	4150	0
122	20240405	184400	278084575	4150	4150	4150	4150	230
123	20240405	184300	278084575	4150	4150	4150	4150	0
124	20240405	184200	278084575	4150	4150	4150	4150	0
125	20240405	184100	278084575	4150	4150	4150	4150	0
126	20240405	184000	278084575	4150	4150	4150	4150	0
127	20240405	183900	278084575	4150	4150	4150	4150	0
128	20240405	183800	278084575	4150	4150	4150	4150	0
129	20240405	183700	278084575	4150	4150	4150	4150	0
130	20240405	183600	278084575	4150	4150	4150	4150	0
131	20240405	183500	278084575	4150	4150	4150	4150	0
132	20240405	183400	278084575	4150	4150	4150	4150	0
133	20240405	183300	278084575	4150	4150	4150	4150	0
134	20240405	183200	278084575	4150	4150	4150	4150	0
135	20240405	183100	278084575	4150	4150	4150	4150	0
136	20240405	183000	278084575	4150	4150	4150	4150	0
137	20240405	182900	278084575	4150	4150	4150	4150	0
138	20240405	182800	278084575	4150	4150	4150	4150	0
139	20240405	182700	278084575	4150	4150	4150	4150	0
140	20240405	182600	278084575	4150	4150	4150	4150	0
141	20240405	182500	278084575	4150	4150	4150	4150	0
142	20240405	182400	278084575	4150	4150	4150	4150	0
143	20240405	182300	278084575	4150	4150	4150	4150	0
144	20240405	182200	278084575	4150	4150	4150	4150	0
145	20240405	182100	278084575	4150	4150	4150	4150	0
146	20240405	182000	278084575	4150	4150	4150	4150	0
147	20240405	181900	278084575	4150	4150	4150	4150	0
148	20240405	181800	278084575	4150	4150	4150	4150	0
149	20240405	181700	278084575	4150	4150	4150	4150	0
150	20240405	181600	278084575	4150	4150	4150	4150	0
151	20240405	181500	278084575	4150	4150	4150	4150	0
152	20240405	181400	278084575	4150	4150	4150	4150	230
153	20240405	181300	278084575	4150	4150	4150	4150	0
154	20240405	181200	278084575	4150	4150	4150	4150	0
155	20240405	181100	278084575	4150	4150	4150	4150	0
156	20240405	181000	278084575	4150	4150	4150	4150	0
157	20240405	180900	278084575	4150	4150	4150	4150	0
158	20240405	180800	278084575	4150	4150	4150	4150	0
159	20240405	180700	278084575	4150	4150	4150	4150	0
160	20240405	180600	278084575	4150	4150	4150	4150	0
161	20240405	180500	278084575	4150	4150	4150	4150	0
162	20240405	180400	278084575	4150	4150	4150	4150	0
163	20240405	180300	278084575	4150	4150	4150	4150	0
164	20240405	180200	278084575	4150	4150	4150	4150	0
165	20240405	180100	278084575	4150	4150	4150	4150	0
166	20240405	180000	278084575	4150	4150	4150	4150	0
167	20240405	175900	278084575	4150	4150	4150	4150	0
168	20240405	175800	278084575	4150	4150	4150	4150	0
169	20240405	175700	278084575	4150	4150	4150	4150	0
170	20240405	175600	278084575	4150	4150	4150	4150	0
171	20240405	175500	278084575	4150	4150	4150	4150	0
172	20240405	175400	278084575	4150	4150	4150	4150	0
173	20240405	175300	278084575	4150	4150	4150	4150	0
174	20240405	175200	278084575	4150	4150	4150	4150	0
175	20240405	175100	278084575	4150	4150	4150	4150	0
176	20240405	175000	278084575	4150	4150	4150	4150	0
177	20240405	174900	278084575	4150	4150	4150	4150	0
178	20240405	174800	278084575	4150	4150	4150	4150	0
179	20240405	174700	278084575	4150	4150	4150	4150	0
180	20240405	174600	278084575	4150	4150	4150	4150	0
181	20240405	174500	278084575	4150	4150	4150	4150	0
182	20240405	174400	278084575	4150	4150	4150	4150	230
183	20240405	174300	278084575	4150	4150	4150	4150	0
184	20240405	174200	278084575	4150	4150	4150	4150	0
185	20240405	174100	278084575	4150	4150	4150	4150	0
186	20240405	174000	278084575	4150	4150	4150	4150	0
187	20240405	173900	278084575	4150	4150	4150	4150	0
188	20240405	173800	278084575	4150	4150	4150	4150	0
189	20240405	173700	278084575	4150	4150	4150	4150	0
190	20240405	173600	278084575	4150	4150	4150	4150	0
191	20240405	173500	278084575	4150	4150	4150	4150	0
192	20240405	173400	278084575	4150	4150	4150	4150	0
193	20240405	173300	278084575	4150	4150	4150	4150	0
194	20240405	173200	278084575	4150	4150	4150	4150	0
195	20240405	173100	278084575	4150	4150	4150	4150	0
196	20240405	173000	278084575	4150	4150	4150	4150	0
197	20240405	172900	278084575	4150	4150	4150	4150	0
198	20240405	172800	278084575	4150	4150	4150	4150	0
199	20240405	172700	278084575	4150	4150	4150	4150	0
200	20240405	172600	278084575	4150	4150	4150	4150	0
201	20240405	172500	278084575	4150	4150	4150	4150	0
202	20240405	172400	278084575	4150	4150	4150	4150	0
203	20240405	172300	278084575	4150	4150	4150	4150	0
204	20240405	172200	278084575	4150	4150	4150	4150	0
205	20240405	172100	278084575	4150	4150	4150	4150	0
206	20240405	172000	278084575	4150	4150	4150	4150	0
207	20240405	171900	278084575	4150	4150	4150	4150	0
208	20240405	171800	278084575	4150	4150	4150	4150	0
209	20240405	171700	278084575	4150	4150	4150	4150	0
210	20240405	171600	278084575	4150	4150	4150	4150	0
211	20240405	171500	278084575	4150	4150	4150	4150	0
212	20240405	171400	278084575	4150	4150	4150	4150	230
213	20240405	171300	278084575	4150	4150	4150	4150	0
214	20240405	171200	278084575	4150	4150	4150	4150	0
215	20240405	171100	278084575	4150	4150	4150	4150	0
216	20240405	171000	278084575	4150	4150	4150	4150	0
217	20240405	170900	278084575	4150	4150	4150	4150	0
218	20240405	170800	278084575	4150	4150	4150	4150	0
219	20240405	170700	278084575	4150	4150	4150	4150	0
220	20240405	170600	278084575	4150	4150	4150	4150	0
221	20240405	170500	278084575	4150	4150	4150	4150	0
222	20240405	170400	278084575	4150	4150	4150	4150	0
223	20240405	170300	278084575	4150	4150	4150	4150	0
224	20240405	170200	278084575	4150	4150	4150	4150	0
225	20240405	170100	278084575	4150	4150	4150	4150	0
226	20240405	170000	278084575	4150	4150	4150	4150	0
227	20240405	165900	278084575	4150	4150	4150	4150	0
228	20240405	165800	278084575	4150	4150	4150	4150	0
229	20240405	165700	278084575	4150	4150	4150	4150	0
230	20240405	165600	278084575	4150	4150	4150	4150	0
231	20240405	165500	278084575	4150	4150	4150	4150	0
232	20240405	165400	278084575	4150	4150	4150	4150	0
233	20240405	165300	278084575	4150	4150	4150	4150	0
234	20240405	165200	278084575	4150	4150	4150	4150	0
235	20240405	165100	278084575	4150	4150	4150	4150	0
236	20240405	165000	278084575	4150	4150	4150	4150	0
237	20240405	164900	278084575	4150	4150	4150	4150	0
238	20240405	164800	278084575	4150	4150	4150	4150	0
239	20240405	164700	278084575	4150	4150	4150	4150	0
240	20240405	164600	278084575	4150	4150	4150	4150	0
241	20240405	164500	278084575	4150	4150	4150	4150	0
242	20240405	164400	278084575	4150	4150	4150	4150	230
243	20240405	164300	278084575	4150	4150	4150	4150	0
244	20240405	164200	278084575	4150	4150	4150	4150	0
245	20240405	164100	278084575	4150	4150	4150	4150	0
246	20240405	164000	278084575	4150	4150	4150	4150	0
247	20240405	163900	278084575	4150	4150	4150	4150	0
248	20240405	163800	278084575	4150	4150	4150	4150	0
249	20240405	163700	278084575	4150	4150	4150	4150	0
250	20240405	163600	278084575	4150	4150	4150	4150	0
251	20240405	163500	278084575	4150	4150	4150	4150	0
252	20240405	163400	278084575	4150	4150	4150	4150	0
253	20240405	163300	278084575	4150	4150	4150	4150	0
254	20240405	163200	278084575	4150	4150	4150	4150	0
255	20240405	163100	278084575	4150	4150	4150	4150	0
256	20240405	163000	278084575	4150	4150	4150	4150	0
257	20240405	162900	278084575	4150	4150	4150	4150	0
258	20240405	162800	278084575	4150	4150	4150	4150	0
259	20240405	162700	278084575	4150	4150	4150	4150	0
260	20240405	162600	278084575	4150	4150	4150	4150	0
261	20240405	162500	278084575	4150	4150	4150	4150	0
262	20240405	162400	278084575	4150	4150	4150	4150	0
263	20240405	162300	278084575	4150	4150	4150	4150	0
264	20240405	162200	278084575	4150	4150	4150	4150	0
265	20240405	162100	278084575	4150	4150	4150	4150	0
266	20240405	162000	278084575	4150	4150	4150	4150	0
267	20240405	161900	278084575	4150	4150	4150	4150	0
268	20240405	161800	278084575	4150	4150	4150	4150	0
269	20240405	161700	278084575	4150	4150	4150	4150	0
270	20240405	161600	278084575	4150	4150	4150	4150	0
271	20240405	161500	278084575	4150	4150	4150	4150	0
272	20240405	161400	278084575	4150	4150	4150	4150	230
273	20240405	161300	278084575	4150	4150	4150	4150	0
274	20240405	161200	278084575	4150	4150	4150	4150	0
275	20240405	161100	278084575	4150	4150	4150	4150	0
276	20240405	161000	278084575	4150	4150	4150	4150	0
277	20240405	160900	278084575	4150	4150	4150	4150	0
278	20240405	160800	278084575	4150	4150	4150	4150	0
279	20240405	160700	278084575	4150	4150	4150	4150	0
280	20240405	160600	278084575	4150	4150	4150	4150	0
281	20240405	160500	278084575	4150	4150	4150	4150	0
282	20240405	160400	278084575	4150	4150	4150	4150	0
283	20240405	160300	278084575	4150	4150	4150	4150	0
284	20240405	160200	278084575	4150	4150	4150	4150	0
285	20240405	160100	278084575	4150	4150	4150	4150	0
286	20240405	160000	278084575	4150	4150	4150	4150	0
287	20240405	155900	278084575	4150	4150	4150	4150	0
288	20240405	155800	278084575	4150	4150	4150	4150	0
289	20240405	155700	278084575	4150	4150	4150	4150	0
290	20240405	155600	278084575	4150	4150	4150	4150	0
291	20240405	155500	278084575	4150	4150	4150	4150	0
292	20240405	155400	278084575	4150	4150	4150	4150	0
293	20240405	155300	278084575	4150	4150	4150	4150	0
294	20240405	155200	278084575	4150	4150	4150	4150	0
295	20240405	155100	278084575	4150	4150	4150	4150	0
296	20240405	155000	278084575	4150	4150	4150	4150	0
297	20240405	154900	278084575	4150	4150	4150	4150	0
298	20240405	154800	278084575	4150	4150	4150	4150	0
299	20240405	154700	278084575	4150	4150	4150	4150	0
300	20240405	154600	278084575	4150	4150	4150	4150	0
301	20240405	154500	278084575	4150	4150	4150	4150	0
302	20240405	154400	278084575	4150	4150	4150	4150	230
303	20240405	154300	278084575	4150	4150	4150	4150	0
304	20240405	154200	278084575	4150	4150	4150	4150	0
305	20240405	154100	278084575	4150	4150	4150	4150	0
306	20240405	154000	278084575	4150	4150	4150	4150	0
307	20240405	153900	278084575	4150	4150	4150	4150	0
308	20240405	153800	278084575	4150	4150	4150	4150	0
309	20240405	153700	278084575	4150	4150	4150	4150	0
310	20240405	153600	278084575	4150	4150	4150	4150	0
311	20240405	153500	278084575	4150	4150	4150	4150	0
312	20240405	153400	278084575	4150	4150	4150	4150	0
313	20240405	153300	278084575	4150	4150	4150	4150	0
314	20240405	153200	278084575	4150	4150	4150	4150	0
315	20240405	153100	278084575	4150	4150	4150	4150	0
316	20240405	153000	278084575	4150	4150	4150	4150	230
317	20240405	152900	277130075	4150	4150	4150	4150	0
318	20240405	152800	277130075	4150	4150	4150	4150	0
319	20240405	152700	277130075	4150	4150	4150	4150	0
320	20240405	152600	277130075	4150	4150	4150	4150	0
321	20240405	152500	277130075	4150	4150	4150	4150	0
322	20240405	152400	277130075	4150	4150	4150	4150	0
323	20240405	152300	277130075	4150	4150	4150	4150	0
324	20240405	152200	277130075	4150	4150	4150	4150	0
325	20240405	152100	277130075	4150	4150	4150	4150	0
326	20240405	152000	277130075	4150	4150	4150	4150	0
327	20240405	151900	277130075	4150	4150	4150	4150	10
328	20240405	151800	277088575	4150	4150	4150	4150	10
329	20240405	151700	277047075	4150	4150	4150	4150	0
330	20240405	151600	277047075	4150	4150	4150	4150	12
331	20240405	151500	276997275	4150	4150	4150	4150	1
332	20240405	151400	276993125	4150	4150	4150	4150	0
333	20240405	151300	276993125	4150	4150	4150	4150	529
334	20240405	151200	274797775	4150	4150	4150	4150	50
335	20240405	151100	274590275	4150	4150	4150	4150	0
336	20240405	151000	274590275	4150	4150	4150	4150	0
337	20240405	150900	274590275	4150	4150	4150	4150	20
338	20240405	150800	274507275	4150	4150	4150	4150	150
339	20240405	150700	273884775	4150	4150	4150	4150	2
340	20240405	150600	273876475	4150	4150	4150	4150	0
341	20240405	150500	273876475	4150	4150	4150	4150	0
342	20240405	150400	273876475	4150	4150	4150	4150	241
343	20240405	150300	272876325	4150	4150	4150	4150	0
344	20240405	150200	272876325	4150	4150	4150	4150	0
345	20240405	150100	272876325	4150	4150	4150	4150	0
346	20240405	150000	272876325	4150	4150	4150	4150	0
347	20240405	145900	272876325	4150	4150	4150	4150	0
348	20240405	145800	272876325	4150	4150	4150	4150	0
349	20240405	145700	272876325	4150	4150	4150	4150	0
350	20240405	145600	272876325	4150	4150	4150	4150	102
351	20240405	145500	272453025	4150	4150	4150	4150	1
352	20240405	145400	272448875	4150	4150	4150	4150	68
353	20240405	145300	272166675	4150	4150	4150	4150	0
354	20240405	145200	272166675	4150	4150	4150	4150	0
355	20240405	145100	272166675	4150	4150	4150	4150	0
356	20240405	145000	272166675	4150	4150	4150	4150	0
357	20240405	144900	272166675	4150	4150	4150	4150	0
358	20240405	144800	272166675	4150	4150	4150	4150	0
359	20240405	144700	272166675	4150	4150	4150	4150	0
360	20240405	144600	272166675	4150	4150	4150	4150	0
361	20240405	144500	272166675	4150	4150	4150	4150	0
362	20240405	144400	272166675	4150	4150	4150	4150	0
363	20240405	144300	272166675	4150	4150	4150	4150	0
364	20240405	144200	272166675	4150	4150	4150	4150	3
365	20240405	144100	272154225	4150	4150	4150	4150	0
366	20240405	144000	272154225	4150	4150	4150	4150	1
367	20240405	143900	272150075	4150	4150	4150	4150	0
368	20240405	143800	272150075	4150	4150	4150	4150	0
369	20240405	143700	272150075	4150	4150	4150	4150	0
370	20240405	143600	272150075	4150	4150	4150	4150	0
371	20240405	143500	272150075	4150	4150	4150	4150	0
372	20240405	143400	272150075	4150	4150	4150	4150	0
373	20240405	143300	272150075	4150	4150	4150	4150	20
374	20240405	143200	272067075	4150	4150	4150	4150	0
375	20240405	143100	272067075	4150	4150	4150	4150	0
376	20240405	143000	272067075	4150	4150	4150	4150	0
377	20240405	142900	272067075	4150	4150	4150	4150	0
378	20240405	142800	272067075	4150	4150	4150	4150	0
379	20240405	142700	272067075	4150	4150	4150	4150	0
380	20240405	142600	272067075	4150	4150	4150	4150	0
381	20240405	142500	272067075	4150	4150	4150	4150	0
382	20240405	142400	272067075	4150	4150	4150	4150	0
383	20240405	142300	272067075	4150	4150	4150	4150	18
384	20240405	142200	271992375	4150	4150	4150	4150	0
385	20240405	142100	271992375	4150	4150	4150	4150	0
386	20240405	142000	271992375	4150	4150	4150	4150	0
387	20240405	141900	271992375	4150	4150	4150	4150	0
388	20240405	141800	271992375	4150	4150	4150	4150	0
389	20240405	141700	271992375	4150	4150	4150	4150	0
390	20240405	141600	271992375	4150	4150	4150	4150	1
391	20240405	141500	271988225	4150	4150	4150	4150	0
392	20240405	141400	271988225	4150	4150	4150	4150	24
393	20240405	141300	271888625	4150	4150	4150	4150	0
394	20240405	141200	271888625	4150	4150	4150	4150	0
395	20240405	141100	271888625	4150	4150	4150	4150	0
396	20240405	141000	271888625	4150	4150	4150	4150	0
397	20240405	140900	271888625	4150	4150	4150	4150	0
398	20240405	140800	271888625	4150	4150	4150	4150	0
399	20240405	140700	271888625	4150	4150	4150	4150	0
400	20240405	140600	271888625	4150	4150	4150	4150	0
401	20240405	140500	271888625	4150	4150	4150	4150	0
402	20240405	140400	271888625	4150	4150	4150	4150	0
403	20240405	140300	271888625	4150	4150	4150	4150	0
404	20240405	140200	271888625	4150	4150	4150	4150	0
405	20240405	140100	271888625	4150	4150	4150	4150	0
406	20240405	140000	271888625	4150	4150	4150	4150	0
407	20240405	135900	271888625	4150	4150	4150	4150	0
408	20240405	135800	271888625	4150	4150	4150	4150	0
409	20240405	135700	271888625	4150	4150	4150	4150	9
410	20240405	135600	271851275	4150	4150	4150	4150	0
411	20240405	135500	271851275	4150	4150	4150	4150	0
412	20240405	135400	271851275	4150	4150	4150	4150	5
413	20240405	135300	271830525	4150	4150	4150	4150	0
414	20240405	135200	271830525	4150	4150	4150	4150	0
415	20240405	135100	271830525	4150	4150	4150	4150	16
416	20240405	135000	271764125	4150	4150	4150	4150	0
417	20240405	134900	271764125	4150	4150	4150	4150	0
418	20240405	134800	271764125	4150	4150	4150	4150	0
419	20240405	134700	271764125	4150	4150	4150	4150	0
420	20240405	134600	271764125	4150	4150	4150	4150	0
421	20240405	134500	271764125	4150	4150	4150	4150	0
422	20240405	134400	271764125	4150	4150	4150	4150	0
423	20240405	134300	271764125	4150	4150	4150	4150	0
424	20240405	134200	271764125	4150	4150	4150	4150	0
425	20240405	134100	271764125	4150	4150	4150	4150	0
426	20240405	134000	271764125	4150	4150	4150	4150	0
427	20240405	133900	271764125	4150	4150	4150	4150	0
428	20240405	133800	271764125	4150	4150	4150	4150	0
429	20240405	133700	271764125	4150	4150	4150	4150	240
430	20240405	133600	270768125	4150	4150	4150	4150	0
431	20240405	133500	270768125	4150	4150	4150	4150	0
432	20240405	133400	270768125	4150	4150	4150	4150	5
433	20240405	133300	270747375	4150	4150	4150	4150	0
434	20240405	133200	270747375	4150	4150	4150	4150	0
435	20240405	133100	270747375	4150	4150	4150	4150	0
436	20240405	133000	270747375	4150	4150	4150	4150	0
437	20240405	132900	270747375	4150	4150	4150	4150	1000
438	20240405	132800	266597375	4150	4150	4150	4150	1242
439	20240405	132700	261443075	4150	4150	4150	4150	0
440	20240405	132600	261443075	4150	4150	4150	4150	10
441	20240405	132500	261401575	4150	4150	4150	4150	0
442	20240405	132400	261401575	4150	4150	4150	4150	0
443	20240405	132300	261401575	4150	4150	4150	4150	22
444	20240405	132200	261310275	4150	4150	4150	4150	9
445	20240405	132100	261272925	4150	4150	4150	4150	4
446	20240405	132000	261256325	4150	4150	4150	4150	0
447	20240405	131900	261256325	4150	4150	4150	4150	0
448	20240405	131800	261256325	4150	4150	4150	4150	551
449	20240405	131700	258969675	4150	4150	4150	4150	0
450	20240405	131600	258969675	4150	4150	4150	4150	298
451	20240405	131500	257732975	4150	4150	4150	4150	55
452	20240405	131400	257504725	4150	4150	4150	4150	1
453	20240405	131300	257500575	4150	4150	4150	4150	0
454	20240405	131200	257500575	4150	4150	4150	4150	0
455	20240405	131100	257500575	4150	4150	4150	4150	0
456	20240405	131000	257500575	4150	4150	4150	4150	0
457	20240405	130900	257500575	4150	4150	4150	4150	0
458	20240405	130800	257500575	4150	4150	4150	4150	0
459	20240405	130700	257500575	4150	4150	4150	4150	23
460	20240405	130600	257405125	4150	4150	4150	4150	0
461	20240405	130500	257405125	4150	4150	4150	4150	0
462	20240405	130400	257405125	4150	4150	4150	4150	0
463	20240405	130300	257405125	4150	4150	4150	4150	2
464	20240405	130200	257396825	4150	4150	4150	4150	0
465	20240405	130100	257396825	4150	4150	4150	4150	0
466	20240405	130000	257396825	4150	4150	4150	4150	0
467	20240405	125900	257396825	4150	4150	4150	4150	0
468	20240405	125800	257396825	4150	4150	4150	4150	0
469	20240405	125700	257396825	4150	4150	4150	4150	0
470	20240405	125600	257396825	4150	4150	4150	4150	0
471	20240405	125500	257396825	4150	4150	4150	4150	0
472	20240405	125400	257396825	4150	4150	4150	4150	0
473	20240405	125300	257396825	4150	4150	4150	4150	1
474	20240405	125200	257392675	4150	4150	4150	4150	0
475	20240405	125100	257392675	4150	4150	4150	4150	0
476	20240405	125000	257392675	4150	4150	4150	4150	0
477	20240405	124900	257392675	4150	4150	4150	4150	0
478	20240405	124800	257392675	4150	4150	4150	4150	0
479	20240405	124700	257392675	4150	4150	4150	4150	0
480	20240405	124600	257392675	4150	4150	4150	4150	10
481	20240405	124500	257351175	4150	4150	4150	4150	0
482	20240405	124400	257351175	4150	4150	4150	4150	0
483	20240405	124300	257351175	4150	4150	4150	4150	0
484	20240405	124200	257351175	4150	4150	4150	4150	0
485	20240405	124100	257351175	4150	4150	4150	4150	0
486	20240405	124000	257351175	4150	4150	4150	4150	0
487	20240405	123900	257351175	4150	4150	4150	4150	0
488	20240405	123800	257351175	4150	4150	4150	4150	0
489	20240405	123700	257351175	4150	4150	4150	4150	0
490	20240405	123600	257351175	4150	4150	4150	4150	0
491	20240405	123500	257351175	4150	4150	4150	4150	30
492	20240405	123400	257226675	4150	4150	4150	4150	0
493	20240405	123300	257226675	4150	4150	4150	4150	0
494	20240405	123200	257226675	4150	4150	4150	4150	0
495	20240405	123100	257226675	4150	4150	4150	4150	0
496	20240405	123000	257226675	4150	4150	4150	4150	0
497	20240405	122900	257226675	4150	4150	4150	4150	0
498	20240405	122800	257226675	4150	4150	4150	4150	1
499	20240405	122700	257222525	4150	4150	4150	4150	0
500	20240405	122600	257222525	4150	4150	4150	4150	15
501	20240405	122500	257160275	4150	4150	4150	4150	0
502	20240405	122400	257160275	4150	4150	4150	4150	0
503	20240405	122300	257160275	4150	4150	4150	4150	0
504	20240405	122200	257160275	4150	4150	4150	4150	0
505	20240405	122100	257160275	4150	4150	4150	4150	0
506	20240405	122000	257160275	4150	4150	4150	4150	0
507	20240405	121900	257160275	4150	4150	4150	4150	0
508	20240405	121800	257160275	4150	4150	4150	4150	0
509	20240405	121700	257160275	4150	4150	4150	4150	10
510	20240405	121600	257118775	4150	4150	4150	4150	11
511	20240405	121500	257073125	4150	4150	4150	4150	10
512	20240405	121400	257031625	4150	4150	4150	4150	0
513	20240405	121300	257031625	4150	4150	4150	4150	0
514	20240405	121200	257031625	4150	4150	4150	4150	0
515	20240405	121100	257031625	4150	4150	4150	4150	0
516	20240405	121000	257031625	4150	4150	4150	4150	0
517	20240405	120900	257031625	4150	4150	4150	4150	0
518	20240405	120800	257031625	4150	4150	4150	4150	0
519	20240405	120700	257031625	4150	4150	4150	4150	10
520	20240405	120600	256990125	4150	4150	4150	4150	0
521	20240405	120500	256990125	4150	4150	4150	4150	0
522	20240405	120400	256990125	4150	4150	4150	4150	20
523	20240405	120300	256907125	4150	4150	4150	4150	0
524	20240405	120200	256907125	4150	4150	4150	4150	1
525	20240405	120100	256902975	4150	4150	4150	4150	0
526	20240405	120000	256902975	4150	4150	4150	4150	0
527	20240405	115900	256902975	4150	4150	4150	4150	0
528	20240405	115800	256902975	4150	4150	4150	4150	9
529	20240405	115700	256865625	4150	4150	4150	4150	0
530	20240405	115600	256865625	4150	4150	4150	4150	0
531	20240405	115500	256865625	4150	4150	4150	4150	0
532	20240405	115400	256865625	4150	4150	4150	4150	1
533	20240405	115300	256861475	4150	4150	4150	4150	0
534	20240405	115200	256861475	4150	4150	4150	4150	725
535	20240405	115100	253852725	4150	4150	4150	4150	0
536	20240405	115000	253852725	4150	4150	4150	4150	0
537	20240405	114900	253852725	4150	4150	4150	4150	3
538	20240405	114800	253840275	4150	4150	4150	4150	0
539	20240405	114700	253840275	4150	4150	4150	4150	0
540	20240405	114600	253840275	4150	4150	4150	4150	0
541	20240405	114500	253840275	4150	4150	4150	4150	500
542	20240405	114400	251765275	4150	4150	4150	4150	0
543	20240405	114300	251765275	4150	4150	4150	4150	0
544	20240405	114200	251765275	4150	4150	4150	4150	500
545	20240405	114100	249690275	4150	4150	4150	4150	0
546	20240405	114000	249690275	4150	4150	4150	4150	0
547	20240405	113900	249690275	4150	4150	4150	4150	0
548	20240405	113800	249690275	4150	4150	4150	4150	0
549	20240405	113700	249690275	4150	4150	4150	4150	0
550	20240405	113600	249690275	4150	4150	4150	4150	0
551	20240405	113500	249690275	4150	4150	4150	4150	0
552	20240405	113400	249690275	4150	4150	4150	4150	1
553	20240405	113300	249686125	4150	4150	4150	4150	0
554	20240405	113200	249686125	4150	4150	4150	4150	0
555	20240405	113100	249686125	4150	4150	4150	4150	1
556	20240405	113000	249681975	4150	4150	4150	4150	1
557	20240405	112900	249677825	4150	4150	4150	4150	20
558	20240405	112800	249594825	4150	4150	4150	4150	3
559	20240405	112700	249582375	4150	4150	4150	4150	0
560	20240405	112600	249582375	4150	4150	4150	4150	0
561	20240405	112500	249582375	4150	4150	4150	4150	0
562	20240405	112400	249582375	4150	4150	4150	4150	0
563	20240405	112300	249582375	4150	4150	4150	4150	0
564	20240405	112200	249582375	4150	4150	4150	4150	0
565	20240405	112100	249582375	4150	4150	4150	4150	0
566	20240405	112000	249582375	4150	4150	4150	4150	0
567	20240405	111900	249582375	4150	4150	4150	4150	40
568	20240405	111800	249416375	4150	4150	4150	4150	79
569	20240405	111700	249088525	4150	4150	4150	4150	0
570	20240405	111600	249088525	4150	4150	4150	4150	0
571	20240405	111500	249088525	4150	4150	4150	4150	21
572	20240405	111400	249001375	4150	4150	4150	4150	0
573	20240405	111300	249001375	4150	4150	4150	4150	0
574	20240405	111200	249001375	4150	4150	4150	4150	0
575	20240405	111100	249001375	4150	4150	4150	4150	0
576	20240405	111000	249001375	4150	4150	4150	4150	0
577	20240405	110900	249001375	4150	4150	4150	4150	10
578	20240405	110800	248959875	4150	4150	4150	4150	60
579	20240405	110700	248710875	4150	4150	4150	4150	4
580	20240405	110600	248694275	4150	4150	4150	4150	1
581	20240405	110500	248690125	4150	4150	4150	4150	0
582	20240405	110400	248690125	4150	4150	4150	4150	0
583	20240405	110300	248690125	4150	4150	4150	4150	100
584	20240405	110200	248275125	4150	4150	4150	4150	0
585	20240405	110100	248275125	4150	4150	4150	4150	0
586	20240405	110000	248275125	4150	4150	4150	4150	0
587	20240405	105900	248275125	4150	4150	4150	4150	300
588	20240405	105800	247030125	4150	4150	4150	4150	126
589	20240405	105700	246507225	4150	4150	4150	4150	0
590	20240405	105600	246507225	4150	4150	4150	4150	0
591	20240405	105500	246507225	4150	4150	4150	4150	7
592	20240405	105400	246478175	4150	4150	4150	4150	0
593	20240405	105300	246478175	4150	4150	4150	4150	638
594	20240405	105200	243830475	4150	4150	4150	4150	0
595	20240405	105100	243830475	4150	4150	4150	4150	0
596	20240405	105000	243830475	4150	4150	4150	4150	55
597	20240405	104900	243602225	4150	4150	4150	4150	25
598	20240405	104800	243498475	4150	4150	4150	4150	0
599	20240405	104700	243498475	4150	4150	4150	4150	5
600	20240405	104600	243477725	4150	4150	4150	4150	0
601	20240405	104500	243477725	4150	4150	4150	4150	0
602	20240405	104400	243477725	4150	4150	4150	4150	0
603	20240405	104300	243477725	4150	4150	4150	4150	0
604	20240405	104200	243477725	4150	4150	4150	4150	0
605	20240405	104100	243477725	4150	4150	4150	4150	0
606	20240405	104000	243477725	4150	4150	4150	4150	20
607	20240405	103900	243394725	4150	4150	4150	4150	0
608	20240405	103800	243394725	4150	4150	4150	4150	100
609	20240405	103700	242979725	4150	4150	4150	4150	0
610	20240405	103600	242979725	4150	4150	4150	4150	0
611	20240405	103500	242979725	4150	4150	4150	4150	1
612	20240405	103400	242975575	4150	4150	4150	4150	3400
613	20240405	103300	228865575	4150	4150	4150	4150	0
614	20240405	103200	228865575	4150	4150	4150	4150	0
615	20240405	103100	228865575	4150	4150	4150	4150	0
616	20240405	103000	228865575	4150	4150	4150	4150	1
617	20240405	102900	228861425	4150	4150	4150	4150	0
618	20240405	102800	228861425	4150	4150	4150	4150	1
619	20240405	102700	228857275	4150	4150	4150	4150	0
620	20240405	102600	228857275	4150	4150	4150	4150	0
621	20240405	102500	228857275	4150	4150	4150	4150	0
622	20240405	102400	228857275	4150	4150	4150	4150	1
623	20240405	102300	228853125	4150	4150	4150	4150	10
624	20240405	102200	228811625	4150	4150	4150	4150	0
625	20240405	102100	228811625	4150	4150	4150	4150	0
626	20240405	102000	228811625	4150	4150	4150	4150	0
627	20240405	101900	228811625	4150	4150	4150	4150	0
628	20240405	101800	228811625	4150	4150	4150	4150	0
629	20240405	101700	228811625	4150	4150	4150	4150	0
630	20240405	101600	228811625	4150	4150	4150	4150	0
631	20240405	101500	228811625	4150	4150	4150	4150	0
632	20240405	101400	228811625	4150	4150	4150	4150	0
633	20240405	101300	228811625	4150	4150	4150	4150	0
634	20240405	101200	228811625	4150	4150	4150	4150	3
635	20240405	101100	228799175	4150	4150	4150	4150	0
636	20240405	101000	228799175	4150	4150	4150	4150	0
637	20240405	100900	228799175	4150	4150	4150	4150	220
638	20240405	100800	227886175	4150	4150	4150	4150	12
639	20240405	100700	227836375	4150	4150	4150	4150	1
640	20240405	100600	227832225	4150	4150	4150	4150	0
641	20240405	100500	227832225	4150	4150	4150	4150	0
642	20240405	100400	227832225	4150	4150	4150	4150	0
643	20240405	100300	227832225	4150	4150	4150	4150	0
644	20240405	100200	227832225	4150	4150	4150	4150	0
645	20240405	100100	227832225	4150	4150	4150	4150	103
646	20240405	100000	227404775	4150	4150	4150	4150	0
647	20240405	095900	227404775	4150	4150	4150	4150	303
648	20240405	095800	226147325	4150	4150	4150	4150	0
649	20240405	095700	226147325	4150	4150	4150	4150	100
650	20240405	095600	225732325	4150	4150	4150	4150	0
651	20240405	095500	225732325	4150	4150	4150	4150	342
652	20240405	095400	224313025	4150	4150	4150	4150	0
653	20240405	095300	224313025	4150	4150	4150	4150	0
654	20240405	095200	224313025	4150	4150	4150	4150	7
655	20240405	095100	224283975	4150	4150	4150	4150	0
656	20240405	095000	224283975	4150	4150	4150	4150	0
657	20240405	094900	224283975	4150	4150	4150	4150	2
658	20240405	094800	224275675	4150	4150	4150	4150	0
659	20240405	094700	224275675	4150	4150	4150	4150	0
660	20240405	094600	224275675	4150	4150	4150	4150	1
661	20240405	094500	224271525	4150	4150	4150	4150	14
662	20240405	094400	224213425	4150	4150	4150	4150	22
663	20240405	094300	224122125	4150	4150	4150	4150	0
664	20240405	094200	224122125	4150	4150	4150	4150	11
665	20240405	094100	224076475	4150	4150	4150	4150	0
666	20240405	094000	224076475	4150	4150	4150	4150	21
667	20240405	093900	223989325	4150	4150	4150	4150	161
668	20240405	093800	223321175	4150	4150	4150	4150	0
669	20240405	093700	223321175	4150	4150	4150	4150	37
670	20240405	093600	223167625	4150	4150	4150	4150	0
671	20240405	093500	223167625	4150	4150	4150	4150	3
672	20240405	093400	223155175	4150	4150	4150	4150	200
673	20240405	093300	222325175	4150	4150	4150	4150	16
674	20240405	093200	222258775	4150	4150	4150	4150	2
675	20240405	093100	222250475	4150	4150	4150	4150	2
676	20240405	093000	222242175	4150	4150	4150	4150	72
677	20240405	092900	221943375	4150	4150	4150	4150	347
678	20240405	092800	220503325	4150	4150	4150	4150	301
679	20240405	092700	219254175	4150	4150	4150	4150	0
680	20240405	092600	219254175	4150	4150	4150	4150	1053
681	20240405	092500	214884225	4150	4150	4150	4150	5
682	20240405	092400	214863475	4150	4150	4150	4150	1500
683	20240405	092300	208638475	4150	4150	4150	4150	15
684	20240405	092200	208576225	4150	4150	4150	4150	1351
685	20240405	092100	202969575	4150	4150	4150	4150	0
686	20240405	092000	202969575	4150	4150	4150	4150	31
687	20240405	091900	202840925	4150	4150	4150	4150	106
688	20240405	091800	202401025	4150	4150	4150	4150	36
689	20240405	091700	202251625	4150	4150	4150	4150	529
690	20240405	091600	200056275	4150	4150	4150	4150	103
691	20240405	091500	199628825	4150	4150	4150	4150	46
692	20240405	091400	199437925	4150	4150	4150	4150	146
693	20240405	091300	198832025	4150	4150	4150	4150	212
694	20240405	091200	197952225	4150	4150	4150	4150	35
695	20240405	091100	197806975	4150	4150	4150	4150	4651
696	20240405	091000	178505325	4150	4150	4150	4150	800
697	20240405	090900	175185325	4150	4150	4150	4150	5794
698	20240405	090800	151140225	4150	4150	4150	4150	1525
699	20240405	090700	144811475	4150	4325	4325	4150	7006
700	20240405	090600	115710110	4335	4395	4395	4150	11406
701	20240405	090500	67137220	4400	4580	4580	4380	3310
702	20240405	090400	52590810	4585	4600	4600	4385	2372
703	20240405	090300	41810630	4600	4500	4600	4500	2248
704	20240405	090200	31693315	4500	4325	4760	4325	2419
705	20240405	090100	21152620	4340	4200	4340	4195	1566
706	20240405	090000	14503040	4195	4185	4195	4185	3465