KissMeData/223250/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	202000	303820180	2910	2910	2910	2910	3160
3	20240403	201900	303820180	2910	2910	2910	2910	0
4	20240403	201800	303820180	2910	2910	2910	2910	0
5	20240403	201700	303820180	2910	2910	2910	2910	0
6	20240403	201600	303820180	2910	2910	2910	2910	0
7	20240403	201500	303820180	2910	2910	2910	2910	0
8	20240403	201400	303820180	2910	2910	2910	2910	0
9	20240403	201300	303820180	2910	2910	2910	2910	0
10	20240403	201200	303820180	2910	2910	2910	2910	0
11	20240403	201100	303820180	2910	2910	2910	2910	0
12	20240403	201000	303820180	2910	2910	2910	2910	0
13	20240403	200900	303820180	2910	2910	2910	2910	0
14	20240403	200800	303820180	2910	2910	2910	2910	0
15	20240403	200700	303820180	2910	2910	2910	2910	0
16	20240403	200600	303820180	2910	2910	2910	2910	0
17	20240403	200500	303820180	2910	2910	2910	2910	0
18	20240403	200400	303820180	2910	2910	2910	2910	0
19	20240403	200300	303820180	2910	2910	2910	2910	0
20	20240403	200200	303820180	2910	2910	2910	2910	0
21	20240403	200100	303820180	2910	2910	2910	2910	0
22	20240403	200000	303820180	2910	2910	2910	2910	0
23	20240403	195900	303820180	2910	2910	2910	2910	0
24	20240403	195800	303820180	2910	2910	2910	2910	0
25	20240403	195700	303820180	2910	2910	2910	2910	0
26	20240403	195600	303820180	2910	2910	2910	2910	0
27	20240403	195500	303820180	2910	2910	2910	2910	0
28	20240403	195400	303820180	2910	2910	2910	2910	0
29	20240403	195300	303820180	2910	2910	2910	2910	0
30	20240403	195200	303820180	2910	2910	2910	2910	0
31	20240403	195100	303820180	2910	2910	2910	2910	0
32	20240403	195000	303820180	2910	2910	2910	2910	3160
33	20240403	194900	303820180	2910	2910	2910	2910	0
34	20240403	194800	303820180	2910	2910	2910	2910	0
35	20240403	194700	303820180	2910	2910	2910	2910	0
36	20240403	194600	303820180	2910	2910	2910	2910	0
37	20240403	194500	303820180	2910	2910	2910	2910	0
38	20240403	194400	303820180	2910	2910	2910	2910	0
39	20240403	194300	303820180	2910	2910	2910	2910	0
40	20240403	194200	303820180	2910	2910	2910	2910	0
41	20240403	194100	303820180	2910	2910	2910	2910	0
42	20240403	194000	303820180	2910	2910	2910	2910	0
43	20240403	193900	303820180	2910	2910	2910	2910	0
44	20240403	193800	303820180	2910	2910	2910	2910	0
45	20240403	193700	303820180	2910	2910	2910	2910	0
46	20240403	193600	303820180	2910	2910	2910	2910	0
47	20240403	193500	303820180	2910	2910	2910	2910	0
48	20240403	193400	303820180	2910	2910	2910	2910	0
49	20240403	193300	303820180	2910	2910	2910	2910	0
50	20240403	193200	303820180	2910	2910	2910	2910	0
51	20240403	193100	303820180	2910	2910	2910	2910	0
52	20240403	193000	303820180	2910	2910	2910	2910	0
53	20240403	192900	303820180	2910	2910	2910	2910	0
54	20240403	192800	303820180	2910	2910	2910	2910	0
55	20240403	192700	303820180	2910	2910	2910	2910	0
56	20240403	192600	303820180	2910	2910	2910	2910	0
57	20240403	192500	303820180	2910	2910	2910	2910	0
58	20240403	192400	303820180	2910	2910	2910	2910	0
59	20240403	192300	303820180	2910	2910	2910	2910	0
60	20240403	192200	303820180	2910	2910	2910	2910	0
61	20240403	192100	303820180	2910	2910	2910	2910	0
62	20240403	192000	303820180	2910	2910	2910	2910	3160
63	20240403	191900	303820180	2910	2910	2910	2910	0
64	20240403	191800	303820180	2910	2910	2910	2910	0
65	20240403	191700	303820180	2910	2910	2910	2910	0
66	20240403	191600	303820180	2910	2910	2910	2910	0
67	20240403	191500	303820180	2910	2910	2910	2910	0
68	20240403	191400	303820180	2910	2910	2910	2910	0
69	20240403	191300	303820180	2910	2910	2910	2910	0
70	20240403	191200	303820180	2910	2910	2910	2910	0
71	20240403	191100	303820180	2910	2910	2910	2910	0
72	20240403	191000	303820180	2910	2910	2910	2910	0
73	20240403	190900	303820180	2910	2910	2910	2910	0
74	20240403	190800	303820180	2910	2910	2910	2910	0
75	20240403	190700	303820180	2910	2910	2910	2910	0
76	20240403	190600	303820180	2910	2910	2910	2910	0
77	20240403	190500	303820180	2910	2910	2910	2910	0
78	20240403	190400	303820180	2910	2910	2910	2910	0
79	20240403	190300	303820180	2910	2910	2910	2910	0
80	20240403	190200	303820180	2910	2910	2910	2910	0
81	20240403	190100	303820180	2910	2910	2910	2910	0
82	20240403	190000	303820180	2910	2910	2910	2910	0
83	20240403	185900	303820180	2910	2910	2910	2910	0
84	20240403	185800	303820180	2910	2910	2910	2910	0
85	20240403	185700	303820180	2910	2910	2910	2910	0
86	20240403	185600	303820180	2910	2910	2910	2910	0
87	20240403	185500	303820180	2910	2910	2910	2910	0
88	20240403	185400	303820180	2910	2910	2910	2910	0
89	20240403	185300	303820180	2910	2910	2910	2910	0
90	20240403	185200	303820180	2910	2910	2910	2910	0
91	20240403	185100	303820180	2910	2910	2910	2910	0
92	20240403	185000	303820180	2910	2910	2910	2910	3160
93	20240403	184900	303820180	2910	2910	2910	2910	0
94	20240403	184800	303820180	2910	2910	2910	2910	0
95	20240403	184700	303820180	2910	2910	2910	2910	0
96	20240403	184600	303820180	2910	2910	2910	2910	0
97	20240403	184500	303820180	2910	2910	2910	2910	0
98	20240403	184400	303820180	2910	2910	2910	2910	0
99	20240403	184300	303820180	2910	2910	2910	2910	0
100	20240403	184200	303820180	2910	2910	2910	2910	0
101	20240403	184100	303820180	2910	2910	2910	2910	0
102	20240403	184000	303820180	2910	2910	2910	2910	0
103	20240403	183900	303820180	2910	2910	2910	2910	0
104	20240403	183800	303820180	2910	2910	2910	2910	0
105	20240403	183700	303820180	2910	2910	2910	2910	0
106	20240403	183600	303820180	2910	2910	2910	2910	0
107	20240403	183500	303820180	2910	2910	2910	2910	0
108	20240403	183400	303820180	2910	2910	2910	2910	0
109	20240403	183300	303820180	2910	2910	2910	2910	0
110	20240403	183200	303820180	2910	2910	2910	2910	0
111	20240403	183100	303820180	2910	2910	2910	2910	0
112	20240403	183000	303820180	2910	2910	2910	2910	0
113	20240403	182900	303820180	2910	2910	2910	2910	0
114	20240403	182800	303820180	2910	2910	2910	2910	0
115	20240403	182700	303820180	2910	2910	2910	2910	0
116	20240403	182600	303820180	2910	2910	2910	2910	0
117	20240403	182500	303820180	2910	2910	2910	2910	0
118	20240403	182400	303820180	2910	2910	2910	2910	0
119	20240403	182300	303820180	2910	2910	2910	2910	0
120	20240403	182200	303820180	2910	2910	2910	2910	0
121	20240403	182100	303820180	2910	2910	2910	2910	0
122	20240403	182000	303820180	2910	2910	2910	2910	3160
123	20240403	181900	303820180	2910	2910	2910	2910	0
124	20240403	181800	303820180	2910	2910	2910	2910	0
125	20240403	181700	303820180	2910	2910	2910	2910	0
126	20240403	181600	303820180	2910	2910	2910	2910	0
127	20240403	181500	303820180	2910	2910	2910	2910	0
128	20240403	181400	303820180	2910	2910	2910	2910	0
129	20240403	181300	303820180	2910	2910	2910	2910	0
130	20240403	181200	303820180	2910	2910	2910	2910	0
131	20240403	181100	303820180	2910	2910	2910	2910	0
132	20240403	181000	303820180	2910	2910	2910	2910	0
133	20240403	180900	303820180	2910	2910	2910	2910	0
134	20240403	180800	303820180	2910	2910	2910	2910	0
135	20240403	180700	303820180	2910	2910	2910	2910	0
136	20240403	180600	303820180	2910	2910	2910	2910	0
137	20240403	180500	303820180	2910	2910	2910	2910	0
138	20240403	180400	303820180	2910	2910	2910	2910	0
139	20240403	180300	303820180	2910	2910	2910	2910	0
140	20240403	180200	303820180	2910	2910	2910	2910	0
141	20240403	180100	303820180	2910	2910	2910	2910	0
142	20240403	180000	303820180	2910	2910	2910	2910	0
143	20240403	175900	303820180	2910	2910	2910	2910	0
144	20240403	175800	303820180	2910	2910	2910	2910	0
145	20240403	175700	303820180	2910	2910	2910	2910	0
146	20240403	175600	303820180	2910	2910	2910	2910	0
147	20240403	175500	303820180	2910	2910	2910	2910	0
148	20240403	175400	303820180	2910	2910	2910	2910	0
149	20240403	175300	303820180	2910	2910	2910	2910	0
150	20240403	175200	303820180	2910	2910	2910	2910	0
151	20240403	175100	303820180	2910	2910	2910	2910	0
152	20240403	175000	303820180	2910	2910	2910	2910	3160
153	20240403	174900	303820180	2910	2910	2910	2910	0
154	20240403	174800	303820180	2910	2910	2910	2910	0
155	20240403	174700	303820180	2910	2910	2910	2910	0
156	20240403	174600	303820180	2910	2910	2910	2910	0
157	20240403	174500	303820180	2910	2910	2910	2910	0
158	20240403	174400	303820180	2910	2910	2910	2910	0
159	20240403	174300	303820180	2910	2910	2910	2910	0
160	20240403	174200	303820180	2910	2910	2910	2910	0
161	20240403	174100	303820180	2910	2910	2910	2910	0
162	20240403	174000	303820180	2910	2910	2910	2910	0
163	20240403	173900	303820180	2910	2910	2910	2910	0
164	20240403	173800	303820180	2910	2910	2910	2910	0
165	20240403	173700	303820180	2910	2910	2910	2910	0
166	20240403	173600	303820180	2910	2910	2910	2910	0
167	20240403	173500	303820180	2910	2910	2910	2910	0
168	20240403	173400	303820180	2910	2910	2910	2910	0
169	20240403	173300	303820180	2910	2910	2910	2910	0
170	20240403	173200	303820180	2910	2910	2910	2910	0
171	20240403	173100	303820180	2910	2910	2910	2910	0
172	20240403	173000	303820180	2910	2910	2910	2910	0
173	20240403	172900	303820180	2910	2910	2910	2910	0
174	20240403	172800	303820180	2910	2910	2910	2910	0
175	20240403	172700	303820180	2910	2910	2910	2910	0
176	20240403	172600	303820180	2910	2910	2910	2910	0
177	20240403	172500	303820180	2910	2910	2910	2910	0
178	20240403	172400	303820180	2910	2910	2910	2910	0
179	20240403	172300	303820180	2910	2910	2910	2910	0
180	20240403	172200	303820180	2910	2910	2910	2910	0
181	20240403	172100	303820180	2910	2910	2910	2910	0
182	20240403	172000	303820180	2910	2910	2910	2910	3160
183	20240403	171900	303820180	2910	2910	2910	2910	0
184	20240403	171800	303820180	2910	2910	2910	2910	0
185	20240403	171700	303820180	2910	2910	2910	2910	0
186	20240403	171600	303820180	2910	2910	2910	2910	0
187	20240403	171500	303820180	2910	2910	2910	2910	0
188	20240403	171400	303820180	2910	2910	2910	2910	0
189	20240403	171300	303820180	2910	2910	2910	2910	0
190	20240403	171200	303820180	2910	2910	2910	2910	0
191	20240403	171100	303820180	2910	2910	2910	2910	0
192	20240403	171000	303820180	2910	2910	2910	2910	0
193	20240403	170900	303820180	2910	2910	2910	2910	0
194	20240403	170800	303820180	2910	2910	2910	2910	0
195	20240403	170700	303820180	2910	2910	2910	2910	0
196	20240403	170600	303820180	2910	2910	2910	2910	0
197	20240403	170500	303820180	2910	2910	2910	2910	0
198	20240403	170400	303820180	2910	2910	2910	2910	0
199	20240403	170300	303820180	2910	2910	2910	2910	0
200	20240403	170200	303820180	2910	2910	2910	2910	0
201	20240403	170100	303820180	2910	2910	2910	2910	0
202	20240403	170000	303820180	2910	2910	2910	2910	0
203	20240403	165900	303820180	2910	2910	2910	2910	0
204	20240403	165800	303820180	2910	2910	2910	2910	0
205	20240403	165700	303820180	2910	2910	2910	2910	0
206	20240403	165600	303820180	2910	2910	2910	2910	0
207	20240403	165500	303820180	2910	2910	2910	2910	0
208	20240403	165400	303820180	2910	2910	2910	2910	0
209	20240403	165300	303820180	2910	2910	2910	2910	0
210	20240403	165200	303820180	2910	2910	2910	2910	0
211	20240403	165100	303820180	2910	2910	2910	2910	0
212	20240403	165000	303820180	2910	2910	2910	2910	3160
213	20240403	164900	303820180	2910	2910	2910	2910	0
214	20240403	164800	303820180	2910	2910	2910	2910	0
215	20240403	164700	303820180	2910	2910	2910	2910	0
216	20240403	164600	303820180	2910	2910	2910	2910	0
217	20240403	164500	303820180	2910	2910	2910	2910	0
218	20240403	164400	303820180	2910	2910	2910	2910	0
219	20240403	164300	303820180	2910	2910	2910	2910	0
220	20240403	164200	303820180	2910	2910	2910	2910	0
221	20240403	164100	303820180	2910	2910	2910	2910	0
222	20240403	164000	303820180	2910	2910	2910	2910	0
223	20240403	163900	303820180	2910	2910	2910	2910	0
224	20240403	163800	303820180	2910	2910	2910	2910	0
225	20240403	163700	303820180	2910	2910	2910	2910	0
226	20240403	163600	303820180	2910	2910	2910	2910	0
227	20240403	163500	303820180	2910	2910	2910	2910	0
228	20240403	163400	303820180	2910	2910	2910	2910	0
229	20240403	163300	303820180	2910	2910	2910	2910	0
230	20240403	163200	303820180	2910	2910	2910	2910	0
231	20240403	163100	303820180	2910	2910	2910	2910	0
232	20240403	163000	303820180	2910	2910	2910	2910	0
233	20240403	162900	303820180	2910	2910	2910	2910	0
234	20240403	162800	303820180	2910	2910	2910	2910	0
235	20240403	162700	303820180	2910	2910	2910	2910	0
236	20240403	162600	303820180	2910	2910	2910	2910	0
237	20240403	162500	303820180	2910	2910	2910	2910	0
238	20240403	162400	303820180	2910	2910	2910	2910	0
239	20240403	162300	303820180	2910	2910	2910	2910	0
240	20240403	162200	303820180	2910	2910	2910	2910	0
241	20240403	162100	303820180	2910	2910	2910	2910	0
242	20240403	162000	303820180	2910	2910	2910	2910	3160
243	20240403	161900	303820180	2910	2910	2910	2910	0
244	20240403	161800	303820180	2910	2910	2910	2910	0
245	20240403	161700	303820180	2910	2910	2910	2910	0
246	20240403	161600	303820180	2910	2910	2910	2910	0
247	20240403	161500	303820180	2910	2910	2910	2910	0
248	20240403	161400	303820180	2910	2910	2910	2910	0
249	20240403	161300	303820180	2910	2910	2910	2910	0
250	20240403	161200	303820180	2910	2910	2910	2910	0
251	20240403	161100	303820180	2910	2910	2910	2910	0
252	20240403	161000	303820180	2910	2910	2910	2910	0
253	20240403	160900	303820180	2910	2910	2910	2910	0
254	20240403	160800	303820180	2910	2910	2910	2910	0
255	20240403	160700	303820180	2910	2910	2910	2910	0
256	20240403	160600	303820180	2910	2910	2910	2910	0
257	20240403	160500	303820180	2910	2910	2910	2910	0
258	20240403	160400	303820180	2910	2910	2910	2910	0
259	20240403	160300	303820180	2910	2910	2910	2910	0
260	20240403	160200	303820180	2910	2910	2910	2910	0
261	20240403	160100	303820180	2910	2910	2910	2910	0
262	20240403	160000	303820180	2910	2910	2910	2910	0
263	20240403	155900	303820180	2910	2910	2910	2910	0
264	20240403	155800	303820180	2910	2910	2910	2910	0
265	20240403	155700	303820180	2910	2910	2910	2910	0
266	20240403	155600	303820180	2910	2910	2910	2910	0
267	20240403	155500	303820180	2910	2910	2910	2910	0
268	20240403	155400	303820180	2910	2910	2910	2910	0
269	20240403	155300	303820180	2910	2910	2910	2910	0
270	20240403	155200	303820180	2910	2910	2910	2910	0
271	20240403	155100	303820180	2910	2910	2910	2910	0
272	20240403	155000	303820180	2910	2910	2910	2910	3160
273	20240403	154900	303820180	2910	2910	2910	2910	0
274	20240403	154800	303820180	2910	2910	2910	2910	0
275	20240403	154700	303820180	2910	2910	2910	2910	0
276	20240403	154600	303820180	2910	2910	2910	2910	0
277	20240403	154500	303820180	2910	2910	2910	2910	0
278	20240403	154400	303820180	2910	2910	2910	2910	0
279	20240403	154300	303820180	2910	2910	2910	2910	0
280	20240403	154200	303820180	2910	2910	2910	2910	0
281	20240403	154100	303820180	2910	2910	2910	2910	0
282	20240403	154000	303820180	2910	2910	2910	2910	0
283	20240403	153900	303820180	2910	2910	2910	2910	0
284	20240403	153800	303820180	2910	2910	2910	2910	0
285	20240403	153700	303820180	2910	2910	2910	2910	0
286	20240403	153600	303820180	2910	2910	2910	2910	0
287	20240403	153500	303820180	2910	2910	2910	2910	0
288	20240403	153400	303820180	2910	2910	2910	2910	0
289	20240403	153300	303820180	2910	2910	2910	2910	0
290	20240403	153200	303820180	2910	2910	2910	2910	0
291	20240403	153100	303820180	2910	2910	2910	2910	0
292	20240403	153000	303820180	2910	2910	2910	2910	3160
293	20240403	152900	294624580	2915	2915	2915	2915	0
294	20240403	152800	294624580	2915	2915	2915	2915	0
295	20240403	152700	294624580	2915	2915	2915	2915	0
296	20240403	152600	294624580	2915	2915	2915	2915	0
297	20240403	152500	294624580	2915	2915	2915	2915	0
298	20240403	152400	294624580	2915	2915	2915	2915	0
299	20240403	152300	294624580	2915	2915	2915	2915	0
300	20240403	152200	294624580	2915	2915	2915	2915	0
301	20240403	152100	294624580	2915	2915	2915	2915	0
302	20240403	152000	294624580	2915	2915	2915	2915	0
303	20240403	151900	294624580	2915	2915	2915	2915	10
304	20240403	151800	294595430	2915	2925	2925	2915	1018
305	20240403	151700	291623135	2920	2920	2920	2920	0
306	20240403	151600	291623135	2920	2920	2920	2920	330
307	20240403	151500	290659535	2920	2920	2920	2920	0
308	20240403	151400	290659535	2920	2920	2920	2920	0
309	20240403	151300	290659535	2920	2920	2920	2920	0
310	20240403	151200	290659535	2920	2920	2920	2920	5191
311	20240403	151100	275501815	2920	2930	2930	2920	283
312	20240403	151000	274674110	2925	2920	2925	2920	636
313	20240403	150900	272816985	2920	2920	2920	2920	100
314	20240403	150800	272524985	2920	2920	2920	2920	125
315	20240403	150700	272159985	2915	2915	2915	2915	1100
316	20240403	150600	268953485	2915	2915	2915	2915	0
317	20240403	150500	268953485	2915	2915	2915	2915	0
318	20240403	150400	268953485	2915	2925	2925	2915	78
319	20240403	150300	268725765	2920	2915	2920	2915	193
320	20240403	150200	268163160	2920	2925	2925	2920	23
321	20240403	150100	268095990	2925	2930	2930	2925	12
322	20240403	150000	268060840	2930	2930	2930	2930	0
323	20240403	145900	268060840	2930	2930	2930	2930	0
324	20240403	145800	268060840	2930	2930	2930	2930	9
325	20240403	145700	268034470	2920	2920	2920	2920	179
326	20240403	145600	267511790	2915	2915	2915	2915	0
327	20240403	145500	267511790	2915	2915	2915	2915	4
328	20240403	145400	267500130	2930	2930	2930	2930	1
329	20240403	145300	267497200	2920	2920	2920	2920	11
330	20240403	145200	267465080	2915	2915	2915	2915	0
331	20240403	145100	267465080	2915	2915	2915	2915	0
332	20240403	145000	267465080	2915	2920	2920	2915	4
333	20240403	144900	267453405	2915	2915	2915	2915	0
334	20240403	144800	267453405	2915	2915	2915	2915	0
335	20240403	144700	267453405	2915	2915	2915	2915	0
336	20240403	144600	267453405	2915	2915	2915	2915	0
337	20240403	144500	267453405	2915	2935	2935	2915	581
338	20240403	144400	265755790	2935	2935	2935	2935	1
339	20240403	144300	265752855	2920	2920	2920	2920	0
340	20240403	144200	265752855	2920	2915	2920	2915	8592
341	20240403	144100	240704365	2910	2920	2920	2910	6607
342	20240403	144000	221453670	2935	2930	2935	2930	18
343	20240403	143900	221400845	2930	2930	2930	2930	5
344	20240403	143800	221386195	2935	2935	2935	2935	0
345	20240403	143700	221386195	2935	2935	2935	2935	1
346	20240403	143600	221383260	2920	2920	2920	2920	0
347	20240403	143500	221383260	2920	2920	2920	2920	0
348	20240403	143400	221383260	2920	2925	2925	2920	1112
349	20240403	143300	218135530	2925	2925	2925	2925	0
350	20240403	143200	218135530	2925	2925	2925	2925	0
351	20240403	143100	218135530	2925	2925	2925	2925	0
352	20240403	143000	218135530	2925	2925	2925	2925	0
353	20240403	142900	218135530	2925	2925	2925	2925	0
354	20240403	142800	218135530	2925	2925	2925	2925	0
355	20240403	142700	218135530	2925	2930	2930	2925	149
356	20240403	142600	217699690	2935	2935	2935	2935	0
357	20240403	142500	217699690	2935	2930	2935	2930	298
358	20240403	142400	216825065	2920	2920	2920	2920	0
359	20240403	142300	216825065	2920	2920	2920	2920	803
360	20240403	142200	214480305	2920	2930	2935	2920	1231
361	20240403	142100	210882735	2920	2920	2920	2920	0
362	20240403	142000	210882735	2920	2920	2920	2920	0
363	20240403	141900	210882735	2920	2925	2925	2920	2000
364	20240403	141800	205039550	2925	2925	2925	2925	0
365	20240403	141700	205039550	2925	2925	2925	2925	477
366	20240403	141600	203644325	2925	2925	2925	2925	3
367	20240403	141500	203635550	2925	2925	2925	2925	0
368	20240403	141400	203635550	2925	2930	2930	2925	3300
369	20240403	141300	193981805	2930	2935	2935	2930	2233
370	20240403	141200	187435785	2935	2940	2940	2935	39
371	20240403	141100	187321220	2945	2945	2945	2945	0
372	20240403	141000	187321220	2945	2945	2945	2945	1
373	20240403	140900	187318275	2945	2945	2945	2945	0
374	20240403	140800	187318275	2945	2945	2945	2945	0
375	20240403	140700	187318275	2945	2945	2945	2945	5
376	20240403	140600	187303550	2945	2945	2945	2945	0
377	20240403	140500	187303550	2945	2945	2945	2945	0
378	20240403	140400	187303550	2945	2945	2945	2945	0
379	20240403	140300	187303550	2945	2935	2945	2935	5
380	20240403	140200	187288855	2940	2940	2940	2940	0
381	20240403	140100	187288855	2940	2940	2940	2940	0
382	20240403	140000	187288855	2940	2940	2940	2940	2
383	20240403	135900	187282975	2940	2940	2940	2940	0
384	20240403	135800	187282975	2940	2940	2940	2940	5
385	20240403	135700	187268275	2935	2935	2935	2935	0
386	20240403	135600	187268275	2935	2935	2935	2935	0
387	20240403	135500	187268275	2935	2935	2935	2935	0
388	20240403	135400	187268275	2935	2940	2940	2935	590
389	20240403	135300	185534125	2940	2940	2940	2940	0
390	20240403	135200	185534125	2940	2940	2940	2940	0
391	20240403	135100	185534125	2940	2940	2940	2940	0
392	20240403	135000	185534125	2940	2940	2940	2940	0
393	20240403	134900	185534125	2940	2940	2940	2940	0
394	20240403	134800	185534125	2940	2940	2940	2940	696
395	20240403	134700	183487885	2950	2950	2950	2950	0
396	20240403	134600	183487885	2950	2950	2950	2950	0
397	20240403	134500	183487885	2950	2950	2950	2950	0
398	20240403	134400	183487885	2950	2950	2950	2950	0
399	20240403	134300	183487885	2950	2950	2950	2950	0
400	20240403	134200	183487885	2950	2950	2950	2950	0
401	20240403	134100	183487885	2950	2950	2950	2950	0
402	20240403	134000	183487885	2950	2950	2950	2950	0
403	20240403	133900	183487885	2950	2950	2950	2950	50
404	20240403	133800	183340385	2940	2940	2940	2940	50
405	20240403	133700	183193385	2950	2950	2950	2950	0
406	20240403	133600	183193385	2950	2950	2950	2950	0
407	20240403	133500	183193385	2950	2950	2950	2950	0
408	20240403	133400	183193385	2950	2950	2950	2950	0
409	20240403	133300	183193385	2950	2950	2950	2950	0
410	20240403	133200	183193385	2950	2950	2950	2950	0
411	20240403	133100	183193385	2950	2950	2950	2950	0
412	20240403	133000	183193385	2950	2950	2950	2950	0
413	20240403	132900	183193385	2950	2950	2950	2950	0
414	20240403	132800	183193385	2950	2950	2950	2950	0
415	20240403	132700	183193385	2950	2950	2950	2950	0
416	20240403	132600	183193385	2950	2950	2950	2950	0
417	20240403	132500	183193385	2950	2950	2950	2950	1
418	20240403	132400	183190435	2955	2955	2955	2955	0
419	20240403	132300	183190435	2955	2955	2955	2955	0
420	20240403	132200	183190435	2955	2955	2955	2955	0
421	20240403	132100	183190435	2955	2955	2955	2955	0
422	20240403	132000	183190435	2955	2955	2955	2955	0
423	20240403	131900	183190435	2955	2955	2955	2955	0
424	20240403	131800	183190435	2955	2955	2955	2955	1
425	20240403	131700	183187480	2945	2945	2945	2945	0
426	20240403	131600	183187480	2945	2945	2945	2945	0
427	20240403	131500	183187480	2945	2945	2945	2945	0
428	20240403	131400	183187480	2945	2945	2945	2945	0
429	20240403	131300	183187480	2945	2945	2945	2945	1
430	20240403	131200	183184535	2940	2940	2940	2940	105
431	20240403	131100	182875835	2940	2940	2940	2940	0
432	20240403	131000	182875835	2940	2940	2940	2940	4
433	20240403	130900	182864075	2925	2925	2925	2925	0
434	20240403	130800	182864075	2925	2925	2925	2925	0
435	20240403	130700	182864075	2925	2925	2925	2925	0
436	20240403	130600	182864075	2925	2925	2925	2925	0
437	20240403	130500	182864075	2925	2925	2925	2925	0
438	20240403	130400	182864075	2925	2925	2925	2925	0
439	20240403	130300	182864075	2925	2925	2925	2925	0
440	20240403	130200	182864075	2925	2925	2925	2925	0
441	20240403	130100	182864075	2925	2925	2925	2925	0
442	20240403	130000	182864075	2925	2925	2925	2925	0
443	20240403	125900	182864075	2925	2925	2925	2925	0
444	20240403	125800	182864075	2925	2925	2925	2925	0
445	20240403	125700	182864075	2925	2925	2925	2925	0
446	20240403	125600	182864075	2925	2925	2925	2925	0
447	20240403	125500	182864075	2925	2925	2925	2925	0
448	20240403	125400	182864075	2925	2935	2935	2925	2096
449	20240403	125300	176725030	2940	2940	2940	2940	0
450	20240403	125200	176725030	2940	2940	2940	2940	0
451	20240403	125100	176725030	2940	2940	2940	2940	0
452	20240403	125000	176725030	2940	2940	2940	2940	0
453	20240403	124900	176725030	2940	2940	2940	2940	45
454	20240403	124800	176592730	2940	2940	2940	2940	0
455	20240403	124700	176592730	2940	2940	2940	2940	0
456	20240403	124600	176592730	2940	2940	2940	2940	0
457	20240403	124500	176592730	2940	2940	2940	2940	0
458	20240403	124400	176592730	2940	2940	2940	2940	0
459	20240403	124300	176592730	2940	2940	2940	2940	0
460	20240403	124200	176592730	2940	2940	2940	2940	0
461	20240403	124100	176592730	2940	2940	2940	2940	0
462	20240403	124000	176592730	2940	2940	2940	2940	0
463	20240403	123900	176592730	2940	2940	2940	2940	0
464	20240403	123800	176592730	2940	2940	2940	2940	0
465	20240403	123700	176592730	2940	2940	2940	2940	0
466	20240403	123600	176592730	2940	2940	2940	2940	0
467	20240403	123500	176592730	2940	2940	2940	2940	0
468	20240403	123400	176592730	2940	2940	2940	2940	15
469	20240403	123300	176548630	2940	2940	2940	2940	0
470	20240403	123200	176548630	2940	2940	2940	2940	10
471	20240403	123100	176519230	2940	2940	2940	2940	0
472	20240403	123000	176519230	2940	2940	2940	2940	1
473	20240403	122900	176516290	2945	2945	2945	2945	0
474	20240403	122800	176516290	2945	2945	2945	2945	0
475	20240403	122700	176516290	2945	2945	2945	2945	0
476	20240403	122600	176516290	2945	2945	2945	2945	0
477	20240403	122500	176516290	2945	2945	2945	2945	0
478	20240403	122400	176516290	2945	2945	2945	2945	0
479	20240403	122300	176516290	2945	2945	2945	2945	0
480	20240403	122200	176516290	2945	2945	2945	2945	0
481	20240403	122100	176516290	2945	2945	2945	2945	0
482	20240403	122000	176516290	2945	2945	2945	2945	5
483	20240403	121900	176501565	2945	2945	2945	2945	0
484	20240403	121800	176501565	2945	2945	2945	2945	0
485	20240403	121700	176501565	2945	2940	2945	2925	10001
486	20240403	121600	147191420	2940	2940	2940	2940	0
487	20240403	121500	147191420	2940	2940	2940	2940	0
488	20240403	121400	147191420	2940	2940	2940	2940	0
489	20240403	121300	147191420	2940	2940	2940	2940	0
490	20240403	121200	147191420	2940	2940	2940	2940	0
491	20240403	121100	147191420	2940	2940	2940	2940	0
492	20240403	121000	147191420	2940	2940	2940	2940	0
493	20240403	120900	147191420	2940	2945	2945	2940	19
494	20240403	120800	147135505	2950	2950	2950	2950	16
495	20240403	120700	147088305	2950	2950	2950	2950	0
496	20240403	120600	147088305	2950	2950	2950	2950	0
497	20240403	120500	147088305	2950	2950	2950	2950	0
498	20240403	120400	147088305	2950	2950	2950	2950	0
499	20240403	120300	147088305	2950	2950	2950	2950	0
500	20240403	120200	147088305	2950	2950	2950	2950	0
501	20240403	120100	147088305	2950	2950	2950	2950	0
502	20240403	120000	147088305	2950	2950	2950	2950	0
503	20240403	115900	147088305	2950	2950	2950	2950	0
504	20240403	115800	147088305	2950	2950	2950	2950	0
505	20240403	115700	147088305	2950	2950	2950	2950	2
506	20240403	115600	147082405	2945	2945	2945	2945	34
507	20240403	115500	146982275	2945	2945	2945	2945	0
508	20240403	115400	146982275	2945	2945	2945	2945	99
509	20240403	115300	146690720	2955	2955	2955	2955	0
510	20240403	115200	146690720	2955	2955	2955	2955	0
511	20240403	115100	146690720	2955	2955	2955	2955	0
512	20240403	115000	146690720	2955	2955	2955	2955	1
513	20240403	114900	146687765	2950	2950	2950	2950	0
514	20240403	114800	146687765	2950	2950	2950	2950	0
515	20240403	114700	146687765	2950	2950	2950	2950	1
516	20240403	114600	146684815	2950	2950	2950	2950	0
517	20240403	114500	146684815	2950	2950	2950	2950	0
518	20240403	114400	146684815	2950	2950	2950	2950	0
519	20240403	114300	146684815	2950	2950	2950	2950	0
520	20240403	114200	146684815	2950	2950	2950	2950	342
521	20240403	114100	145675915	2950	2950	2950	2950	1
522	20240403	114000	145672965	2945	2945	2945	2945	0
523	20240403	113900	145672965	2945	2945	2945	2945	3
524	20240403	113800	145664130	2945	2945	2945	2945	0
525	20240403	113700	145664130	2945	2945	2945	2945	0
526	20240403	113600	145664130	2945	2945	2945	2945	0
527	20240403	113500	145664130	2945	2945	2945	2945	0
528	20240403	113400	145664130	2945	2945	2945	2945	0
529	20240403	113300	145664130	2945	2945	2945	2945	0
530	20240403	113200	145664130	2945	2945	2945	2945	0
531	20240403	113100	145664130	2945	2945	2945	2945	0
532	20240403	113000	145664130	2945	2945	2945	2945	40
533	20240403	112900	145546330	2945	2945	2945	2945	0
534	20240403	112800	145546330	2945	2945	2945	2945	0
535	20240403	112700	145546330	2945	2945	2945	2945	0
536	20240403	112600	145546330	2945	2945	2945	2945	5
537	20240403	112500	145531605	2945	2945	2945	2945	0
538	20240403	112400	145531605	2945	2945	2945	2945	0
539	20240403	112300	145531605	2945	2945	2945	2945	0
540	20240403	112200	145531605	2945	2945	2945	2945	115
541	20240403	112100	145192930	2945	2945	2945	2945	0
542	20240403	112000	145192930	2945	2945	2945	2945	0
543	20240403	111900	145192930	2945	2945	2945	2945	0
544	20240403	111800	145192930	2945	2945	2945	2945	22
545	20240403	111700	145128140	2945	2945	2945	2945	0
546	20240403	111600	145128140	2945	2945	2945	2945	0
547	20240403	111500	145128140	2945	2945	2945	2945	0
548	20240403	111400	145128140	2945	2945	2945	2945	1
549	20240403	111300	145125195	2940	2940	2940	2940	0
550	20240403	111200	145125195	2940	2940	2940	2940	0
551	20240403	111100	145125195	2940	2940	2940	2940	0
552	20240403	111000	145125195	2940	2940	2940	2940	60
553	20240403	110900	144948795	2940	2940	2940	2940	0
554	20240403	110800	144948795	2940	2940	2940	2940	0
555	20240403	110700	144948795	2940	2940	2940	2940	0
556	20240403	110600	144948795	2940	2940	2940	2940	0
557	20240403	110500	144948795	2940	2940	2940	2940	0
558	20240403	110400	144948795	2940	2945	2945	2940	199
559	20240403	110300	144363730	2945	2945	2945	2945	0
560	20240403	110200	144363730	2945	2945	2945	2945	0
561	20240403	110100	144363730	2945	2945	2945	2945	209
562	20240403	110000	143748225	2955	2955	2955	2955	0
563	20240403	105900	143748225	2955	2955	2955	2955	0
564	20240403	105800	143748225	2955	2955	2955	2955	0
565	20240403	105700	143748225	2955	2950	2955	2945	508
566	20240403	105600	142250380	2945	2945	2945	2945	171
567	20240403	105500	141746785	2945	2945	2945	2945	0
568	20240403	105400	141746785	2945	2945	2945	2945	0
569	20240403	105300	141746785	2945	2945	2945	2945	0
570	20240403	105200	141746785	2945	2945	2945	2945	0
571	20240403	105100	141746785	2945	2945	2945	2945	0
572	20240403	105000	141746785	2945	2945	2945	2945	0
573	20240403	104900	141746785	2945	2945	2945	2945	0
574	20240403	104800	141746785	2945	2945	2945	2945	0
575	20240403	104700	141746785	2945	2945	2945	2945	1
576	20240403	104600	141743840	2940	2940	2940	2940	0
577	20240403	104500	141743840	2940	2940	2940	2940	594
578	20240403	104400	139997480	2945	2945	2945	2945	0
579	20240403	104300	139997480	2945	2945	2945	2945	0
580	20240403	104200	139997480	2945	2945	2945	2945	0
581	20240403	104100	139997480	2945	2945	2945	2925	30349
582	20240403	104000	51158715	2945	2945	2945	2945	278
583	20240403	103900	50340005	2945	2950	2950	2945	101
584	20240403	103800	50042460	2950	2950	2950	2950	0
585	20240403	103700	50042460	2950	2950	2950	2950	0
586	20240403	103600	50042460	2950	2950	2950	2950	10
587	20240403	103500	50012960	2950	2950	2950	2950	0
588	20240403	103400	50012960	2950	2950	2950	2950	419
589	20240403	103300	48776910	2950	2950	2950	2950	81
590	20240403	103200	48537960	2950	2950	2950	2950	10
591	20240403	103100	48508460	2950	2950	2950	2950	0
592	20240403	103000	48508460	2950	2950	2950	2950	0
593	20240403	102900	48508460	2950	2950	2950	2950	500
594	20240403	102800	47033460	2950	2950	2950	2950	0
595	20240403	102700	47033460	2950	2950	2950	2950	0
596	20240403	102600	47033460	2950	2950	2950	2950	0
597	20240403	102500	47033460	2950	2950	2950	2950	0
598	20240403	102400	47033460	2950	2945	2950	2945	156
599	20240403	102300	46574035	2955	2955	2955	2955	0
600	20240403	102200	46574035	2955	2955	2955	2955	0
601	20240403	102100	46574035	2955	2955	2955	2955	0
602	20240403	102000	46574035	2955	2955	2955	2955	0
603	20240403	101900	46574035	2955	2955	2955	2955	0
604	20240403	101800	46574035	2955	2955	2955	2955	0
605	20240403	101700	46574035	2955	2955	2955	2955	0
606	20240403	101600	46574035	2955	2955	2955	2955	0
607	20240403	101500	46574035	2955	2955	2955	2955	0
608	20240403	101400	46574035	2955	2950	2955	2950	100
609	20240403	101300	46279000	2950	2950	2950	2950	0
610	20240403	101200	46279000	2950	2950	2950	2950	0
611	20240403	101100	46279000	2950	2950	2950	2950	0
612	20240403	101000	46279000	2950	2950	2950	2950	0
613	20240403	100900	46279000	2950	2950	2950	2950	210
614	20240403	100800	45659500	2955	2950	2955	2950	4
615	20240403	100700	45647685	2955	2955	2955	2955	0
616	20240403	100600	45647685	2955	2955	2955	2955	0
617	20240403	100500	45647685	2955	2955	2955	2955	1
618	20240403	100400	45644730	2955	2955	2955	2955	2
619	20240403	100300	45638820	2960	2960	2960	2960	0
620	20240403	100200	45638820	2960	2960	2960	2960	0
621	20240403	100100	45638820	2960	2960	2960	2960	1
622	20240403	100000	45635860	2970	2970	2970	2970	0
623	20240403	095900	45635860	2970	2955	2970	2955	154
624	20240403	095800	45180775	2950	2945	2950	2945	592
625	20240403	095700	43434725	2945	2945	2945	2945	0
626	20240403	095600	43434725	2945	2945	2945	2945	1
627	20240403	095500	43431780	2945	2945	2945	2945	231
628	20240403	095400	42751485	2935	2945	2950	2935	102
629	20240403	095300	42452075	2935	2935	2935	2935	50
630	20240403	095200	42305325	2940	2945	2950	2940	1783
631	20240403	095100	37060785	2950	2945	2950	2945	2
632	20240403	095000	37054890	2940	2935	2940	2935	569
633	20240403	094900	35384870	2935	2935	2935	2935	80
634	20240403	094800	35150070	2935	2950	2955	2935	87
635	20240403	094700	34894685	2940	2950	2950	2940	2715
636	20240403	094600	26908175	2950	2950	2955	2950	13
637	20240403	094500	26869820	2950	2950	2950	2950	1
638	20240403	094400	26866870	2950	2945	2950	2945	262
639	20240403	094300	26095085	2950	2950	2950	2950	1
640	20240403	094200	26092135	2950	2955	2955	2950	10
641	20240403	094100	26062620	2955	2960	2960	2945	1048
642	20240403	094000	22973725	2950	2955	2955	2950	66
643	20240403	093900	22779010	2950	2950	2950	2950	2320
644	20240403	093800	15935010	2950	2950	2950	2950	106
645	20240403	093700	15622310	2950	2955	2955	2950	112
646	20240403	093600	15291855	2955	2955	2955	2955	0
647	20240403	093500	15291855	2955	2955	2955	2955	48
648	20240403	093400	15150015	2955	2955	2955	2955	0
649	20240403	093300	15150015	2955	2955	2955	2955	51
650	20240403	093200	14999310	2950	2950	2950	2950	0
651	20240403	093100	14999310	2950	2950	2950	2950	204
652	20240403	093000	14397510	2950	2950	2950	2950	0
653	20240403	092900	14397510	2950	2955	2955	2950	521
654	20240403	092800	12860555	2950	2950	2950	2950	121
655	20240403	092700	12503605	2950	2950	2950	2950	0
656	20240403	092600	12503605	2950	2950	2950	2950	0
657	20240403	092500	12503605	2950	2950	2950	2950	0
658	20240403	092400	12503605	2950	2950	2950	2950	0
659	20240403	092300	12503605	2950	2950	2950	2950	0
660	20240403	092200	12503605	2950	2950	2950	2950	1
661	20240403	092100	12500655	2950	2950	2950	2950	0
662	20240403	092000	12500655	2950	2950	2950	2950	97
663	20240403	091900	12214505	2945	2945	2945	2945	0
664	20240403	091800	12214505	2945	2945	2945	2945	0
665	20240403	091700	12214505	2945	2945	2945	2945	0
666	20240403	091600	12214505	2945	2945	2945	2945	0
667	20240403	091500	12214505	2945	2945	2945	2945	0
668	20240403	091400	12214505	2945	2945	2945	2945	463
669	20240403	091300	10850970	2940	2940	2940	2940	0
670	20240403	091200	10850970	2940	2940	2940	2940	311
671	20240403	091100	9936630	2945	2945	2945	2945	0
672	20240403	091000	9936630	2945	2950	2950	2945	1635
673	20240403	090900	5116240	2955	2955	2955	2955	137
674	20240403	090800	4711405	2960	2960	2960	2960	85
675	20240403	090700	4459805	2960	2960	2960	2960	15
676	20240403	090600	4415405	2960	2960	2960	2960	170
677	20240403	090500	3912205	2960	2960	2960	2960	68
678	20240403	090400	3710925	2955	2955	2955	2955	26
679	20240403	090300	3634095	2950	2950	2950	2950	0
680	20240403	090200	3634095	2950	2960	2960	2950	603
681	20240403	090100	1855215	2965	2965	2965	2965	482
682	20240403	090000	426085	2975	2980	2980	2975	143