KissMeData/088910/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194400	258686180	2710	2710	2710	2710	2127
3	20240402	194300	258686180	2710	2710	2710	2710	0
4	20240402	194200	258686180	2710	2710	2710	2710	0
5	20240402	194100	258686180	2710	2710	2710	2710	0
6	20240402	194000	258686180	2710	2710	2710	2710	0
7	20240402	193900	258686180	2710	2710	2710	2710	0
8	20240402	193800	258686180	2710	2710	2710	2710	0
9	20240402	193700	258686180	2710	2710	2710	2710	0
10	20240402	193600	258686180	2710	2710	2710	2710	0
11	20240402	193500	258686180	2710	2710	2710	2710	0
12	20240402	193400	258686180	2710	2710	2710	2710	0
13	20240402	193300	258686180	2710	2710	2710	2710	0
14	20240402	193200	258686180	2710	2710	2710	2710	0
15	20240402	193100	258686180	2710	2710	2710	2710	0
16	20240402	193000	258686180	2710	2710	2710	2710	0
17	20240402	192900	258686180	2710	2710	2710	2710	0
18	20240402	192800	258686180	2710	2710	2710	2710	0
19	20240402	192700	258686180	2710	2710	2710	2710	0
20	20240402	192600	258686180	2710	2710	2710	2710	0
21	20240402	192500	258686180	2710	2710	2710	2710	0
22	20240402	192400	258686180	2710	2710	2710	2710	0
23	20240402	192300	258686180	2710	2710	2710	2710	0
24	20240402	192200	258686180	2710	2710	2710	2710	0
25	20240402	192100	258686180	2710	2710	2710	2710	0
26	20240402	192000	258686180	2710	2710	2710	2710	0
27	20240402	191900	258686180	2710	2710	2710	2710	0
28	20240402	191800	258686180	2710	2710	2710	2710	0
29	20240402	191700	258686180	2710	2710	2710	2710	0
30	20240402	191600	258686180	2710	2710	2710	2710	0
31	20240402	191500	258686180	2710	2710	2710	2710	0
32	20240402	191400	258686180	2710	2710	2710	2710	2127
33	20240402	191300	258686180	2710	2710	2710	2710	0
34	20240402	191200	258686180	2710	2710	2710	2710	0
35	20240402	191100	258686180	2710	2710	2710	2710	0
36	20240402	191000	258686180	2710	2710	2710	2710	0
37	20240402	190900	258686180	2710	2710	2710	2710	0
38	20240402	190800	258686180	2710	2710	2710	2710	0
39	20240402	190700	258686180	2710	2710	2710	2710	0
40	20240402	190600	258686180	2710	2710	2710	2710	0
41	20240402	190500	258686180	2710	2710	2710	2710	0
42	20240402	190400	258686180	2710	2710	2710	2710	0
43	20240402	190300	258686180	2710	2710	2710	2710	0
44	20240402	190200	258686180	2710	2710	2710	2710	0
45	20240402	190100	258686180	2710	2710	2710	2710	0
46	20240402	190000	258686180	2710	2710	2710	2710	0
47	20240402	185900	258686180	2710	2710	2710	2710	0
48	20240402	185800	258686180	2710	2710	2710	2710	0
49	20240402	185700	258686180	2710	2710	2710	2710	0
50	20240402	185600	258686180	2710	2710	2710	2710	0
51	20240402	185500	258686180	2710	2710	2710	2710	0
52	20240402	185400	258686180	2710	2710	2710	2710	0
53	20240402	185300	258686180	2710	2710	2710	2710	0
54	20240402	185200	258686180	2710	2710	2710	2710	0
55	20240402	185100	258686180	2710	2710	2710	2710	0
56	20240402	185000	258686180	2710	2710	2710	2710	0
57	20240402	184900	258686180	2710	2710	2710	2710	0
58	20240402	184800	258686180	2710	2710	2710	2710	0
59	20240402	184700	258686180	2710	2710	2710	2710	0
60	20240402	184600	258686180	2710	2710	2710	2710	0
61	20240402	184500	258686180	2710	2710	2710	2710	0
62	20240402	184400	258686180	2710	2710	2710	2710	2127
63	20240402	184300	258686180	2710	2710	2710	2710	0
64	20240402	184200	258686180	2710	2710	2710	2710	0
65	20240402	184100	258686180	2710	2710	2710	2710	0
66	20240402	184000	258686180	2710	2710	2710	2710	0
67	20240402	183900	258686180	2710	2710	2710	2710	0
68	20240402	183800	258686180	2710	2710	2710	2710	0
69	20240402	183700	258686180	2710	2710	2710	2710	0
70	20240402	183600	258686180	2710	2710	2710	2710	0
71	20240402	183500	258686180	2710	2710	2710	2710	0
72	20240402	183400	258686180	2710	2710	2710	2710	0
73	20240402	183300	258686180	2710	2710	2710	2710	0
74	20240402	183200	258686180	2710	2710	2710	2710	0
75	20240402	183100	258686180	2710	2710	2710	2710	0
76	20240402	183000	258686180	2710	2710	2710	2710	0
77	20240402	182900	258686180	2710	2710	2710	2710	0
78	20240402	182800	258686180	2710	2710	2710	2710	0
79	20240402	182700	258686180	2710	2710	2710	2710	0
80	20240402	182600	258686180	2710	2710	2710	2710	0
81	20240402	182500	258686180	2710	2710	2710	2710	0
82	20240402	182400	258686180	2710	2710	2710	2710	0
83	20240402	182300	258686180	2710	2710	2710	2710	0
84	20240402	182200	258686180	2710	2710	2710	2710	0
85	20240402	182100	258686180	2710	2710	2710	2710	0
86	20240402	182000	258686180	2710	2710	2710	2710	0
87	20240402	181900	258686180	2710	2710	2710	2710	0
88	20240402	181800	258686180	2710	2710	2710	2710	0
89	20240402	181700	258686180	2710	2710	2710	2710	0
90	20240402	181600	258686180	2710	2710	2710	2710	0
91	20240402	181500	258686180	2710	2710	2710	2710	0
92	20240402	181400	258686180	2710	2710	2710	2710	2127
93	20240402	181300	258686180	2710	2710	2710	2710	0
94	20240402	181200	258686180	2710	2710	2710	2710	0
95	20240402	181100	258686180	2710	2710	2710	2710	0
96	20240402	181000	258686180	2710	2710	2710	2710	0
97	20240402	180900	258686180	2710	2710	2710	2710	0
98	20240402	180800	258686180	2710	2710	2710	2710	0
99	20240402	180700	258686180	2710	2710	2710	2710	0
100	20240402	180600	258686180	2710	2710	2710	2710	0
101	20240402	180500	258686180	2710	2710	2710	2710	0
102	20240402	180400	258686180	2710	2710	2710	2710	0
103	20240402	180300	258686180	2710	2710	2710	2710	0
104	20240402	180200	258686180	2710	2710	2710	2710	0
105	20240402	180100	258686180	2710	2710	2710	2710	0
106	20240402	180000	258686180	2710	2710	2710	2710	0
107	20240402	175900	258686180	2710	2710	2710	2710	0
108	20240402	175800	258686180	2710	2710	2710	2710	0
109	20240402	175700	258686180	2710	2710	2710	2710	0
110	20240402	175600	258686180	2710	2710	2710	2710	0
111	20240402	175500	258686180	2710	2710	2710	2710	0
112	20240402	175400	258686180	2710	2710	2710	2710	0
113	20240402	175300	258686180	2710	2710	2710	2710	0
114	20240402	175200	258686180	2710	2710	2710	2710	0
115	20240402	175100	258686180	2710	2710	2710	2710	0
116	20240402	175000	258686180	2710	2710	2710	2710	0
117	20240402	174900	258686180	2710	2710	2710	2710	0
118	20240402	174800	258686180	2710	2710	2710	2710	0
119	20240402	174700	258686180	2710	2710	2710	2710	0
120	20240402	174600	258686180	2710	2710	2710	2710	0
121	20240402	174500	258686180	2710	2710	2710	2710	0
122	20240402	174400	258686180	2710	2710	2710	2710	2127
123	20240402	174300	258686180	2710	2710	2710	2710	0
124	20240402	174200	258686180	2710	2710	2710	2710	0
125	20240402	174100	258686180	2710	2710	2710	2710	0
126	20240402	174000	258686180	2710	2710	2710	2710	0
127	20240402	173900	258686180	2710	2710	2710	2710	0
128	20240402	173800	258686180	2710	2710	2710	2710	0
129	20240402	173700	258686180	2710	2710	2710	2710	0
130	20240402	173600	258686180	2710	2710	2710	2710	0
131	20240402	173500	258686180	2710	2710	2710	2710	0
132	20240402	173400	258686180	2710	2710	2710	2710	0
133	20240402	173300	258686180	2710	2710	2710	2710	0
134	20240402	173200	258686180	2710	2710	2710	2710	0
135	20240402	173100	258686180	2710	2710	2710	2710	0
136	20240402	173000	258686180	2710	2710	2710	2710	0
137	20240402	172900	258686180	2710	2710	2710	2710	0
138	20240402	172800	258686180	2710	2710	2710	2710	0
139	20240402	172700	258686180	2710	2710	2710	2710	0
140	20240402	172600	258686180	2710	2710	2710	2710	0
141	20240402	172500	258686180	2710	2710	2710	2710	0
142	20240402	172400	258686180	2710	2710	2710	2710	0
143	20240402	172300	258686180	2710	2710	2710	2710	0
144	20240402	172200	258686180	2710	2710	2710	2710	0
145	20240402	172100	258686180	2710	2710	2710	2710	0
146	20240402	172000	258686180	2710	2710	2710	2710	0
147	20240402	171900	258686180	2710	2710	2710	2710	0
148	20240402	171800	258686180	2710	2710	2710	2710	0
149	20240402	171700	258686180	2710	2710	2710	2710	0
150	20240402	171600	258686180	2710	2710	2710	2710	0
151	20240402	171500	258686180	2710	2710	2710	2710	0
152	20240402	171400	258686180	2710	2710	2710	2710	2127
153	20240402	171300	258686180	2710	2710	2710	2710	0
154	20240402	171200	258686180	2710	2710	2710	2710	0
155	20240402	171100	258686180	2710	2710	2710	2710	0
156	20240402	171000	258686180	2710	2710	2710	2710	0
157	20240402	170900	258686180	2710	2710	2710	2710	0
158	20240402	170800	258686180	2710	2710	2710	2710	0
159	20240402	170700	258686180	2710	2710	2710	2710	0
160	20240402	170600	258686180	2710	2710	2710	2710	0
161	20240402	170500	258686180	2710	2710	2710	2710	0
162	20240402	170400	258686180	2710	2710	2710	2710	0
163	20240402	170300	258686180	2710	2710	2710	2710	0
164	20240402	170200	258686180	2710	2710	2710	2710	0
165	20240402	170100	258686180	2710	2710	2710	2710	0
166	20240402	170000	258686180	2710	2710	2710	2710	0
167	20240402	165900	258686180	2710	2710	2710	2710	0
168	20240402	165800	258686180	2710	2710	2710	2710	0
169	20240402	165700	258686180	2710	2710	2710	2710	0
170	20240402	165600	258686180	2710	2710	2710	2710	0
171	20240402	165500	258686180	2710	2710	2710	2710	0
172	20240402	165400	258686180	2710	2710	2710	2710	0
173	20240402	165300	258686180	2710	2710	2710	2710	0
174	20240402	165200	258686180	2710	2710	2710	2710	0
175	20240402	165100	258686180	2710	2710	2710	2710	0
176	20240402	165000	258686180	2710	2710	2710	2710	0
177	20240402	164900	258686180	2710	2710	2710	2710	0
178	20240402	164800	258686180	2710	2710	2710	2710	0
179	20240402	164700	258686180	2710	2710	2710	2710	0
180	20240402	164600	258686180	2710	2710	2710	2710	0
181	20240402	164500	258686180	2710	2710	2710	2710	0
182	20240402	164400	258686180	2710	2710	2710	2710	2127
183	20240402	164300	258686180	2710	2710	2710	2710	0
184	20240402	164200	258686180	2710	2710	2710	2710	0
185	20240402	164100	258686180	2710	2710	2710	2710	0
186	20240402	164000	258686180	2710	2710	2710	2710	0
187	20240402	163900	258686180	2710	2710	2710	2710	0
188	20240402	163800	258686180	2710	2710	2710	2710	0
189	20240402	163700	258686180	2710	2710	2710	2710	0
190	20240402	163600	258686180	2710	2710	2710	2710	0
191	20240402	163500	258686180	2710	2710	2710	2710	0
192	20240402	163400	258686180	2710	2710	2710	2710	0
193	20240402	163300	258686180	2710	2710	2710	2710	0
194	20240402	163200	258686180	2710	2710	2710	2710	0
195	20240402	163100	258686180	2710	2710	2710	2710	0
196	20240402	163000	258686180	2710	2710	2710	2710	0
197	20240402	162900	258686180	2710	2710	2710	2710	0
198	20240402	162800	258686180	2710	2710	2710	2710	0
199	20240402	162700	258686180	2710	2710	2710	2710	0
200	20240402	162600	258686180	2710	2710	2710	2710	0
201	20240402	162500	258686180	2710	2710	2710	2710	0
202	20240402	162400	258686180	2710	2710	2710	2710	0
203	20240402	162300	258686180	2710	2710	2710	2710	0
204	20240402	162200	258686180	2710	2710	2710	2710	0
205	20240402	162100	258686180	2710	2710	2710	2710	0
206	20240402	162000	258686180	2710	2710	2710	2710	0
207	20240402	161900	258686180	2710	2710	2710	2710	0
208	20240402	161800	258686180	2710	2710	2710	2710	0
209	20240402	161700	258686180	2710	2710	2710	2710	0
210	20240402	161600	258686180	2710	2710	2710	2710	0
211	20240402	161500	258686180	2710	2710	2710	2710	0
212	20240402	161400	258686180	2710	2710	2710	2710	2127
213	20240402	161300	258686180	2710	2710	2710	2710	0
214	20240402	161200	258686180	2710	2710	2710	2710	0
215	20240402	161100	258686180	2710	2710	2710	2710	0
216	20240402	161000	258686180	2710	2710	2710	2710	0
217	20240402	160900	258686180	2710	2710	2710	2710	0
218	20240402	160800	258686180	2710	2710	2710	2710	0
219	20240402	160700	258686180	2710	2710	2710	2710	0
220	20240402	160600	258686180	2710	2710	2710	2710	0
221	20240402	160500	258686180	2710	2710	2710	2710	0
222	20240402	160400	258686180	2710	2710	2710	2710	0
223	20240402	160300	258686180	2710	2710	2710	2710	0
224	20240402	160200	258686180	2710	2710	2710	2710	0
225	20240402	160100	258686180	2710	2710	2710	2710	0
226	20240402	160000	258686180	2710	2710	2710	2710	0
227	20240402	155900	258686180	2710	2710	2710	2710	0
228	20240402	155800	258686180	2710	2710	2710	2710	0
229	20240402	155700	258686180	2710	2710	2710	2710	0
230	20240402	155600	258686180	2710	2710	2710	2710	0
231	20240402	155500	258686180	2710	2710	2710	2710	0
232	20240402	155400	258686180	2710	2710	2710	2710	0
233	20240402	155300	258686180	2710	2710	2710	2710	0
234	20240402	155200	258686180	2710	2710	2710	2710	0
235	20240402	155100	258686180	2710	2710	2710	2710	0
236	20240402	155000	258686180	2710	2710	2710	2710	0
237	20240402	154900	258686180	2710	2710	2710	2710	0
238	20240402	154800	258686180	2710	2710	2710	2710	0
239	20240402	154700	258686180	2710	2710	2710	2710	0
240	20240402	154600	258686180	2710	2710	2710	2710	0
241	20240402	154500	258686180	2710	2710	2710	2710	0
242	20240402	154400	258686180	2710	2710	2710	2710	2127
243	20240402	154300	258686180	2710	2710	2710	2710	0
244	20240402	154200	258686180	2710	2710	2710	2710	0
245	20240402	154100	258686180	2710	2710	2710	2710	0
246	20240402	154000	258686180	2710	2710	2710	2710	0
247	20240402	153900	258686180	2710	2710	2710	2710	0
248	20240402	153800	258686180	2710	2710	2710	2710	0
249	20240402	153700	258686180	2710	2710	2710	2710	0
250	20240402	153600	258686180	2710	2710	2710	2710	0
251	20240402	153500	258686180	2710	2710	2710	2710	0
252	20240402	153400	258686180	2710	2710	2710	2710	0
253	20240402	153300	258686180	2710	2710	2710	2710	0
254	20240402	153200	258686180	2710	2710	2710	2710	0
255	20240402	153100	258686180	2710	2710	2710	2710	0
256	20240402	153000	258686180	2710	2710	2710	2710	2127
257	20240402	152900	252922010	2720	2720	2720	2720	0
258	20240402	152800	252922010	2720	2720	2720	2720	0
259	20240402	152700	252922010	2720	2720	2720	2720	0
260	20240402	152600	252922010	2720	2720	2720	2720	0
261	20240402	152500	252922010	2720	2720	2720	2720	0
262	20240402	152400	252922010	2720	2720	2720	2720	0
263	20240402	152300	252922010	2720	2720	2720	2720	0
264	20240402	152200	252922010	2720	2720	2720	2720	0
265	20240402	152100	252922010	2720	2720	2720	2720	0
266	20240402	152000	252922010	2720	2720	2720	2720	0
267	20240402	151900	252922010	2720	2720	2720	2720	77
268	20240402	151800	252712570	2725	2725	2725	2725	0
269	20240402	151700	252712570	2725	2725	2725	2725	0
270	20240402	151600	252712570	2725	2725	2725	2725	0
271	20240402	151500	252712570	2725	2720	2725	2720	701
272	20240402	151400	250805845	2720	2720	2720	2720	1
273	20240402	151300	250803125	2710	2710	2710	2710	42
274	20240402	151200	250689305	2720	2720	2720	2720	0
275	20240402	151100	250689305	2720	2720	2720	2720	21
276	20240402	151000	250632185	2720	2720	2720	2720	500
277	20240402	150900	249272185	2720	2720	2720	2720	0
278	20240402	150800	249272185	2720	2720	2720	2720	0
279	20240402	150700	249272185	2720	2720	2720	2720	0
280	20240402	150600	249272185	2720	2720	2720	2720	21
281	20240402	150500	249215065	2720	2720	2720	2720	44
282	20240402	150400	249095385	2720	2720	2720	2720	117
283	20240402	150300	248777145	2725	2725	2725	2725	0
284	20240402	150200	248777145	2725	2725	2725	2725	0
285	20240402	150100	248777145	2725	2715	2725	2715	400
286	20240402	150000	247690290	2715	2710	2715	2710	1698
287	20240402	145900	243085210	2710	2715	2715	2710	876
288	20240402	145800	240710200	2710	2710	2710	2710	0
289	20240402	145700	240710200	2710	2710	2710	2710	0
290	20240402	145600	240710200	2710	2710	2710	2710	0
291	20240402	145500	240710200	2710	2710	2710	2710	0
292	20240402	145400	240710200	2710	2710	2710	2710	0
293	20240402	145300	240710200	2710	2710	2710	2710	1
294	20240402	145200	240707490	2715	2715	2715	2715	10
295	20240402	145100	240680340	2715	2715	2715	2715	100
296	20240402	145000	240408840	2710	2710	2710	2710	538
297	20240402	144900	238950860	2710	2710	2710	2710	0
298	20240402	144800	238950860	2710	2710	2710	2710	0
299	20240402	144700	238950860	2710	2710	2710	2710	0
300	20240402	144600	238950860	2710	2710	2710	2710	2521
301	20240402	144500	232118950	2715	2715	2715	2715	65
302	20240402	144400	231942475	2710	2710	2710	2710	0
303	20240402	144300	231942475	2710	2710	2710	2710	43
304	20240402	144200	231825945	2715	2715	2715	2715	0
305	20240402	144100	231825945	2715	2715	2715	2715	0
306	20240402	144000	231825945	2715	2715	2715	2715	0
307	20240402	143900	231825945	2715	2715	2715	2715	0
308	20240402	143800	231825945	2715	2715	2715	2715	0
309	20240402	143700	231825945	2715	2715	2715	2715	294
310	20240402	143600	231027735	2715	2715	2715	2715	0
311	20240402	143500	231027735	2715	2715	2715	2715	0
312	20240402	143400	231027735	2715	2710	2715	2710	1320
313	20240402	143300	227445535	2710	2710	2710	2710	42
314	20240402	143200	227331715	2710	2710	2710	2710	164
315	20240402	143100	226887275	2715	2715	2715	2715	0
316	20240402	143000	226887275	2715	2715	2715	2715	0
317	20240402	142900	226887275	2715	2715	2715	2715	0
318	20240402	142800	226887275	2715	2715	2715	2715	1700
319	20240402	142700	222271775	2710	2710	2710	2710	0
320	20240402	142600	222271775	2710	2710	2710	2710	0
321	20240402	142500	222271775	2710	2710	2710	2710	20
322	20240402	142400	222217575	2710	2710	2710	2710	1
323	20240402	142300	222214865	2710	2710	2710	2710	0
324	20240402	142200	222214865	2710	2710	2710	2710	0
325	20240402	142100	222214865	2710	2710	2710	2710	0
326	20240402	142000	222214865	2710	2710	2710	2710	42
327	20240402	141900	222101045	2710	2710	2710	2710	0
328	20240402	141800	222101045	2710	2710	2710	2710	164
329	20240402	141700	221656605	2710	2710	2710	2710	0
330	20240402	141600	221656605	2710	2710	2710	2710	0
331	20240402	141500	221656605	2710	2710	2710	2710	0
332	20240402	141400	221656605	2710	2710	2710	2710	176
333	20240402	141300	221179645	2710	2710	2710	2710	173
334	20240402	141200	220710815	2710	2710	2710	2710	0
335	20240402	141100	220710815	2710	2710	2710	2710	107
336	20240402	141000	220420845	2710	2710	2710	2710	42
337	20240402	140900	220307025	2710	2710	2710	2710	0
338	20240402	140800	220307025	2710	2715	2715	2710	374
339	20240402	140700	219293455	2715	2715	2715	2715	0
340	20240402	140600	219293455	2715	2715	2715	2715	0
341	20240402	140500	219293455	2715	2715	2715	2715	10
342	20240402	140400	219266305	2710	2710	2710	2710	164
343	20240402	140300	218821865	2710	2710	2710	2710	0
344	20240402	140200	218821865	2710	2710	2710	2710	0
345	20240402	140100	218821865	2710	2710	2710	2710	0
346	20240402	140000	218821865	2710	2710	2710	2710	42
347	20240402	135900	218708045	2710	2710	2710	2710	800
348	20240402	135800	216540045	2710	2710	2710	2710	300
349	20240402	135700	215727045	2710	2710	2710	2710	0
350	20240402	135600	215727045	2710	2710	2710	2710	0
351	20240402	135500	215727045	2710	2710	2710	2710	0
352	20240402	135400	215727045	2710	2710	2710	2710	0
353	20240402	135300	215727045	2710	2710	2710	2710	0
354	20240402	135200	215727045	2710	2710	2710	2710	46
355	20240402	135100	215602385	2710	2710	2710	2710	0
356	20240402	135000	215602385	2710	2710	2710	2710	205
357	20240402	134900	215046835	2710	2710	2710	2710	0
358	20240402	134800	215046835	2710	2710	2710	2710	145
359	20240402	134700	214653885	2710	2710	2710	2710	0
360	20240402	134600	214653885	2710	2710	2710	2710	0
361	20240402	134500	214653885	2710	2710	2710	2710	0
362	20240402	134400	214653885	2710	2710	2710	2710	0
363	20240402	134300	214653885	2710	2715	2715	2710	36
364	20240402	134200	214556225	2715	2715	2715	2715	0
365	20240402	134100	214556225	2715	2715	2715	2715	0
366	20240402	134000	214556225	2715	2715	2715	2715	20
367	20240402	133900	214501925	2715	2715	2715	2715	2
368	20240402	133800	214496495	2715	2715	2715	2715	0
369	20240402	133700	214496495	2715	2715	2715	2715	2
370	20240402	133600	214491065	2710	2710	2710	2710	464
371	20240402	133500	213233625	2715	2715	2715	2715	115
372	20240402	133400	212921400	2715	2715	2715	2715	0
373	20240402	133300	212921400	2715	2715	2715	2715	50
374	20240402	133200	212785650	2715	2715	2715	2715	0
375	20240402	133100	212785650	2715	2715	2715	2715	0
376	20240402	133000	212785650	2715	2715	2715	2715	0
377	20240402	132900	212785650	2715	2715	2715	2715	0
378	20240402	132800	212785650	2715	2715	2715	2715	1
379	20240402	132700	212782935	2715	2715	2715	2715	0
380	20240402	132600	212782935	2715	2715	2715	2715	229
381	20240402	132500	212161200	2710	2710	2710	2710	500
382	20240402	132400	210806200	2715	2715	2715	2715	0
383	20240402	132300	210806200	2715	2715	2715	2715	0
384	20240402	132200	210806200	2715	2715	2715	2715	208
385	20240402	132100	210241480	2715	2715	2715	2715	0
386	20240402	132000	210241480	2715	2715	2715	2715	42
387	20240402	131900	210127450	2715	2715	2715	2715	0
388	20240402	131800	210127450	2715	2715	2715	2715	1098
389	20240402	131700	207146380	2715	2715	2715	2715	178
390	20240402	131600	206663110	2715	2715	2715	2715	0
391	20240402	131500	206663110	2715	2715	2715	2715	18
392	20240402	131400	206614240	2715	2715	2715	2715	230
393	20240402	131300	205989790	2715	2715	2715	2715	0
394	20240402	131200	205989790	2715	2715	2715	2715	300
395	20240402	131100	205175290	2715	2715	2715	2715	498
396	20240402	131000	203823220	2715	2715	2715	2715	42
397	20240402	130900	203709190	2715	2715	2715	2715	56
398	20240402	130800	203557150	2715	2710	2715	2710	413
399	20240402	130700	202436675	2715	2715	2715	2715	0
400	20240402	130600	202436675	2715	2715	2715	2715	1
401	20240402	130500	202433960	2715	2715	2715	2715	9
402	20240402	130400	202409525	2710	2710	2710	2710	0
403	20240402	130300	202409525	2710	2710	2710	2710	3
404	20240402	130200	202401395	2715	2715	2715	2715	0
405	20240402	130100	202401395	2715	2710	2715	2710	132
406	20240402	130000	202043225	2710	2710	2710	2710	179
407	20240402	125900	201558135	2715	2715	2715	2715	0
408	20240402	125800	201558135	2715	2715	2715	2715	50
409	20240402	125700	201422385	2710	2710	2710	2710	160
410	20240402	125600	200988785	2715	2720	2720	2715	2144
411	20240402	125500	195167730	2715	2715	2715	2715	0
412	20240402	125400	195167730	2715	2715	2715	2715	164
413	20240402	125300	194722470	2715	2715	2715	2715	0
414	20240402	125200	194722470	2715	2715	2715	2715	0
415	20240402	125100	194722470	2715	2715	2715	2715	0
416	20240402	125000	194722470	2715	2715	2715	2715	40
417	20240402	124900	194613870	2715	2715	2715	2715	0
418	20240402	124800	194613870	2715	2715	2715	2715	0
419	20240402	124700	194613870	2715	2715	2715	2715	0
420	20240402	124600	194613870	2715	2715	2715	2715	99
421	20240402	124500	194345085	2715	2715	2715	2715	2284
422	20240402	124400	188144025	2720	2720	2720	2720	0
423	20240402	124300	188144025	2720	2720	2720	2720	200
424	20240402	124200	187600025	2715	2715	2715	2715	0
425	20240402	124100	187600025	2715	2715	2715	2715	42
426	20240402	124000	187485995	2715	2715	2715	2715	164
427	20240402	123900	187040735	2720	2720	2720	2720	3000
428	20240402	123800	178880735	2715	2715	2715	2715	0
429	20240402	123700	178880735	2715	2715	2715	2715	0
430	20240402	123600	178880735	2715	2715	2715	2715	700
431	20240402	123500	176980235	2715	2715	2715	2715	0
432	20240402	123400	176980235	2715	2715	2715	2715	154
433	20240402	123300	176562125	2720	2710	2720	2710	1474
434	20240402	123200	172562385	2710	2710	2710	2710	0
435	20240402	123100	172562385	2710	2710	2710	2710	43
436	20240402	123000	172445855	2710	2710	2710	2710	513
437	20240402	122900	171055625	2720	2720	2720	2720	0
438	20240402	122800	171055625	2720	2715	2720	2715	184
439	20240402	122700	170555370	2710	2710	2710	2710	0
440	20240402	122600	170555370	2710	2710	2710	2710	164
441	20240402	122500	170110930	2715	2715	2715	2715	5
442	20240402	122400	170097355	2710	2710	2710	2710	39
443	20240402	122300	169991665	2710	2710	2710	2710	44
444	20240402	122200	169872425	2715	2715	2715	2715	0
445	20240402	122100	169872425	2715	2715	2715	2715	0
446	20240402	122000	169872425	2715	2715	2715	2715	1
447	20240402	121900	169869710	2715	2715	2715	2715	5
448	20240402	121800	169856135	2720	2720	2720	2720	0
449	20240402	121700	169856135	2720	2715	2720	2715	200
450	20240402	121600	169313130	2715	2715	2715	2715	100
451	20240402	121500	169041630	2710	2710	2710	2710	0
452	20240402	121400	169041630	2710	2710	2710	2710	0
453	20240402	121300	169041630	2710	2710	2710	2710	39
454	20240402	121200	168935940	2710	2710	2710	2710	164
455	20240402	121100	168491500	2715	2715	2715	2715	0
456	20240402	121000	168491500	2715	2715	2715	2715	0
457	20240402	120900	168491500	2715	2715	2715	2715	0
458	20240402	120800	168491500	2715	2715	2715	2715	4
459	20240402	120700	168480640	2715	2715	2715	2715	0
460	20240402	120600	168480640	2715	2715	2715	2715	10
461	20240402	120500	168453490	2715	2715	2715	2715	1
462	20240402	120400	168450775	2715	2715	2715	2715	15
463	20240402	120300	168410050	2710	2715	2720	2710	67
464	20240402	120200	168228340	2720	2720	2720	2720	55
465	20240402	120100	168078740	2720	2720	2720	2720	0
466	20240402	120000	168078740	2720	2720	2720	2720	15
467	20240402	115900	168037940	2720	2720	2720	2720	1
468	20240402	115800	168035220	2720	2720	2720	2710	437
469	20240402	115700	166848170	2720	2720	2720	2720	519
470	20240402	115600	165436490	2715	2715	2715	2715	0
471	20240402	115500	165436490	2715	2715	2715	2715	612
472	20240402	115400	163774910	2715	2715	2715	2715	643
473	20240402	115300	162029165	2715	2715	2715	2715	0
474	20240402	115200	162029165	2715	2715	2715	2715	0
475	20240402	115100	162029165	2715	2715	2715	2715	0
476	20240402	115000	162029165	2715	2715	2715	2715	42
477	20240402	114900	161915135	2715	2715	2715	2715	0
478	20240402	114800	161915135	2715	2715	2715	2715	0
479	20240402	114700	161915135	2715	2715	2715	2715	0
480	20240402	114600	161915135	2715	2715	2715	2715	0
481	20240402	114500	161915135	2715	2715	2715	2715	0
482	20240402	114400	161915135	2715	2715	2715	2715	414
483	20240402	114300	160791125	2715	2715	2715	2715	0
484	20240402	114200	160791125	2715	2715	2715	2715	0
485	20240402	114100	160791125	2715	2715	2715	2715	0
486	20240402	114000	160791125	2715	2715	2715	2715	42
487	20240402	113900	160677095	2715	2715	2715	2715	0
488	20240402	113800	160677095	2715	2715	2715	2715	0
489	20240402	113700	160677095	2715	2715	2715	2715	0
490	20240402	113600	160677095	2715	2715	2715	2715	0
491	20240402	113500	160677095	2715	2715	2715	2715	0
492	20240402	113400	160677095	2715	2715	2715	2715	0
493	20240402	113300	160677095	2715	2715	2715	2715	0
494	20240402	113200	160677095	2715	2715	2715	2715	0
495	20240402	113100	160677095	2715	2715	2715	2715	0
496	20240402	113000	160677095	2715	2715	2715	2715	206
497	20240402	112900	160117805	2715	2715	2715	2715	0
498	20240402	112800	160117805	2715	2715	2715	2715	0
499	20240402	112700	160117805	2715	2715	2715	2715	0
500	20240402	112600	160117805	2715	2715	2715	2715	0
501	20240402	112500	160117805	2715	2715	2715	2715	0
502	20240402	112400	160117805	2715	2715	2715	2715	0
503	20240402	112300	160117805	2715	2715	2715	2715	0
504	20240402	112200	160117805	2715	2715	2715	2715	0
505	20240402	112100	160117805	2715	2715	2715	2715	0
506	20240402	112000	160117805	2715	2715	2715	2715	161
507	20240402	111900	159680690	2715	2715	2715	2715	0
508	20240402	111800	159680690	2715	2715	2715	2715	826
509	20240402	111700	157438100	2715	2715	2715	2715	0
510	20240402	111600	157438100	2715	2715	2715	2715	164
511	20240402	111500	156992840	2715	2715	2715	2715	0
512	20240402	111400	156992840	2715	2715	2715	2715	0
513	20240402	111300	156992840	2715	2715	2715	2715	0
514	20240402	111200	156992840	2715	2715	2715	2715	0
515	20240402	111100	156992840	2715	2715	2715	2715	227
516	20240402	111000	156376535	2715	2715	2715	2715	42
517	20240402	110900	156262505	2715	2715	2715	2715	0
518	20240402	110800	156262505	2715	2715	2715	2715	0
519	20240402	110700	156262505	2715	2715	2715	2715	0
520	20240402	110600	156262505	2715	2715	2715	2715	0
521	20240402	110500	156262505	2715	2715	2715	2715	301
522	20240402	110400	155445290	2715	2715	2715	2715	208
523	20240402	110300	154880570	2715	2715	2715	2715	67
524	20240402	110200	154698665	2710	2715	2715	2710	2794
525	20240402	110100	147117555	2715	2715	2715	2715	0
526	20240402	110000	147117555	2715	2715	2715	2715	903
527	20240402	105900	144665910	2715	2715	2715	2715	0
528	20240402	105800	144665910	2715	2715	2715	2715	0
529	20240402	105700	144665910	2715	2715	2715	2715	0
530	20240402	105600	144665910	2715	2715	2715	2715	0
531	20240402	105500	144665910	2715	2715	2715	2715	0
532	20240402	105400	144665910	2715	2715	2715	2715	2
533	20240402	105300	144660480	2720	2715	2720	2715	83
534	20240402	105200	144435130	2715	2715	2715	2715	0
535	20240402	105100	144435130	2715	2715	2715	2715	0
536	20240402	105000	144435130	2715	2715	2715	2715	40
537	20240402	104900	144326530	2715	2715	2715	2715	0
538	20240402	104800	144326530	2715	2715	2715	2715	215
539	20240402	104700	143742805	2720	2720	2720	2720	10
540	20240402	104600	143715605	2715	2715	2715	2715	0
541	20240402	104500	143715605	2715	2715	2715	2715	0
542	20240402	104400	143715605	2715	2715	2715	2715	0
543	20240402	104300	143715605	2715	2715	2715	2715	41
544	20240402	104200	143604290	2720	2720	2720	2720	0
545	20240402	104100	143604290	2720	2720	2720	2720	0
546	20240402	104000	143604290	2720	2720	2720	2720	0
547	20240402	103900	143604290	2720	2720	2720	2720	200
548	20240402	103800	143060290	2720	2720	2720	2720	0
549	20240402	103700	143060290	2720	2720	2720	2720	1361
550	20240402	103600	139358370	2720	2720	2720	2720	203
551	20240402	103500	138806210	2720	2720	2720	2720	500
552	20240402	103400	137446210	2720	2720	2720	2720	164
553	20240402	103300	137000130	2720	2720	2720	2720	0
554	20240402	103200	137000130	2720	2720	2720	2720	0
555	20240402	103100	137000130	2720	2720	2720	2720	25
556	20240402	103000	136932130	2720	2720	2720	2720	54
557	20240402	102900	136785250	2720	2720	2720	2720	0
558	20240402	102800	136785250	2720	2720	2720	2720	0
559	20240402	102700	136785250	2720	2720	2720	2720	0
560	20240402	102600	136785250	2720	2725	2725	2720	62
561	20240402	102500	136616605	2730	2730	2730	2730	1010
562	20240402	102400	133859305	2730	2730	2730	2730	1000
563	20240402	102300	131129305	2720	2720	2720	2720	3085
564	20240402	102200	122738105	2720	2715	2720	2715	585
565	20240402	102100	121147035	2715	2715	2715	2715	133
566	20240402	102000	120785940	2715	2715	2715	2715	164
567	20240402	101900	120340680	2720	2720	2720	2720	16
568	20240402	101800	120297160	2720	2720	2720	2720	0
569	20240402	101700	120297160	2720	2720	2720	2715	2818
570	20240402	101600	112646190	2715	2715	2720	2715	5849
571	20240402	101500	96765100	2715	2720	2720	2715	586
572	20240402	101400	95173110	2720	2720	2720	2720	1
573	20240402	101300	95170390	2720	2720	2720	2720	0
574	20240402	101200	95170390	2720	2720	2720	2720	1
575	20240402	101100	95167670	2720	2720	2720	2720	522
576	20240402	101000	93747830	2720	2720	2720	2715	200
577	20240402	100900	93203905	2720	2720	2720	2720	26
578	20240402	100800	93133185	2720	2720	2720	2720	0
579	20240402	100700	93133185	2720	2725	2730	2720	6376
580	20240402	100600	75784925	2720	2725	2725	2720	167
581	20240402	100500	75330670	2725	2725	2725	2725	10
582	20240402	100400	75303420	2720	2720	2720	2720	2454
583	20240402	100300	68628540	2725	2725	2725	2725	132
584	20240402	100200	68268840	2725	2725	2725	2725	101
585	20240402	100100	67993615	2725	2725	2725	2725	399
586	20240402	100000	66906340	2725	2725	2725	2725	3579
587	20240402	095900	57153565	2730	2730	2730	2730	0
588	20240402	095800	57153565	2730	2730	2730	2730	1
589	20240402	095700	57150835	2725	2725	2725	2725	1366
590	20240402	095600	53428485	2735	2735	2735	2735	0
591	20240402	095500	53428485	2735	2735	2735	2735	0
592	20240402	095400	53428485	2735	2735	2735	2725	13
593	20240402	095300	53392950	2730	2730	2730	2725	179
594	20240402	095200	52904455	2725	2725	2725	2725	305
595	20240402	095100	52073330	2725	2730	2730	2725	20
596	20240402	095000	52018780	2730	2730	2730	2730	26
597	20240402	094900	51947800	2730	2730	2730	2730	0
598	20240402	094800	51947800	2730	2725	2730	2725	87
599	20240402	094700	51710475	2725	2725	2725	2725	0
600	20240402	094600	51710475	2725	2730	2730	2725	145
601	20240402	094500	51315015	2730	2730	2730	2730	1
602	20240402	094400	51312285	2730	2730	2730	2730	157
603	20240402	094300	50883675	2730	2730	2730	2725	147
604	20240402	094200	50482815	2730	2730	2730	2730	32
605	20240402	094100	50395455	2730	2735	2735	2730	1502
606	20240402	094000	46294905	2735	2730	2735	2730	111
607	20240402	093900	45991515	2730	2730	2730	2730	0
608	20240402	093800	45991515	2730	2730	2730	2730	165
609	20240402	093700	45541065	2730	2730	2730	2730	0
610	20240402	093600	45541065	2730	2735	2735	2730	563
611	20240402	093500	44003575	2735	2735	2735	2735	1
612	20240402	093400	44000840	2735	2735	2735	2735	0
613	20240402	093300	44000840	2735	2730	2735	2730	55
614	20240402	093200	43850425	2735	2735	2735	2735	0
615	20240402	093100	43850425	2735	2735	2735	2735	0
616	20240402	093000	43850425	2735	2730	2735	2730	60
617	20240402	092900	43686605	2730	2730	2730	2730	0
618	20240402	092800	43686605	2730	2730	2730	2730	0
619	20240402	092700	43686605	2730	2730	2730	2730	1
620	20240402	092600	43683875	2725	2725	2725	2725	0
621	20240402	092500	43683875	2725	2725	2725	2725	0
622	20240402	092400	43683875	2725	2730	2730	2725	168
623	20240402	092300	43225840	2730	2730	2730	2730	105
624	20240402	092200	42939190	2725	2725	2725	2725	187
625	20240402	092100	42429615	2730	2725	2730	2725	492
626	20240402	092000	41088675	2725	2725	2725	2725	530
627	20240402	091900	39644425	2725	2725	2725	2725	17
628	20240402	091800	39598100	2725	2725	2725	2725	5
629	20240402	091700	39584475	2725	2725	2725	2725	0
630	20240402	091600	39584475	2725	2725	2725	2725	18
631	20240402	091500	39535425	2730	2730	2735	2730	2178
632	20240402	091400	33589465	2730	2730	2730	2730	6
633	20240402	091300	33573085	2740	2730	2740	2730	89
634	20240402	091200	33329375	2730	2730	2730	2730	0
635	20240402	091100	33329375	2730	2730	2730	2730	18
636	20240402	091000	33280235	2730	2730	2735	2730	61
637	20240402	090900	33113675	2735	2730	2735	2730	169
638	20240402	090800	32651555	2735	2735	2735	2735	328
639	20240402	090700	31754475	2730	2730	2730	2730	600
640	20240402	090600	30116475	2730	2730	2730	2730	184
641	20240402	090500	29614155	2725	2735	2735	2725	66
642	20240402	090400	29434190	2720	2735	2735	2720	3580
643	20240402	090300	19676410	2730	2740	2740	2730	435
644	20240402	090200	18486720	2735	2730	2735	2730	3637
645	20240402	090100	8539995	2735	2735	2735	2735	500
646	20240402	090000	7172495	2735	2725	2735	2725	2629