KissMeData/089150/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	202100	138668930	2820	2820	2820	2820	3179
3	20240404	202000	138668930	2820	2820	2820	2820	0
4	20240404	201900	138668930	2820	2820	2820	2820	0
5	20240404	201800	138668930	2820	2820	2820	2820	0
6	20240404	201700	138668930	2820	2820	2820	2820	0
7	20240404	201600	138668930	2820	2820	2820	2820	0
8	20240404	201500	138668930	2820	2820	2820	2820	0
9	20240404	201400	138668930	2820	2820	2820	2820	0
10	20240404	201300	138668930	2820	2820	2820	2820	0
11	20240404	201200	138668930	2820	2820	2820	2820	0
12	20240404	201100	138668930	2820	2820	2820	2820	0
13	20240404	201000	138668930	2820	2820	2820	2820	0
14	20240404	200900	138668930	2820	2820	2820	2820	0
15	20240404	200800	138668930	2820	2820	2820	2820	0
16	20240404	200700	138668930	2820	2820	2820	2820	0
17	20240404	200600	138668930	2820	2820	2820	2820	0
18	20240404	200500	138668930	2820	2820	2820	2820	0
19	20240404	200400	138668930	2820	2820	2820	2820	0
20	20240404	200300	138668930	2820	2820	2820	2820	0
21	20240404	200200	138668930	2820	2820	2820	2820	0
22	20240404	200100	138668930	2820	2820	2820	2820	0
23	20240404	200000	138668930	2820	2820	2820	2820	0
24	20240404	195900	138668930	2820	2820	2820	2820	0
25	20240404	195800	138668930	2820	2820	2820	2820	0
26	20240404	195700	138668930	2820	2820	2820	2820	0
27	20240404	195600	138668930	2820	2820	2820	2820	0
28	20240404	195500	138668930	2820	2820	2820	2820	0
29	20240404	195400	138668930	2820	2820	2820	2820	0
30	20240404	195300	138668930	2820	2820	2820	2820	0
31	20240404	195200	138668930	2820	2820	2820	2820	0
32	20240404	195100	138668930	2820	2820	2820	2820	3179
33	20240404	195000	138668930	2820	2820	2820	2820	0
34	20240404	194900	138668930	2820	2820	2820	2820	0
35	20240404	194800	138668930	2820	2820	2820	2820	0
36	20240404	194700	138668930	2820	2820	2820	2820	0
37	20240404	194600	138668930	2820	2820	2820	2820	0
38	20240404	194500	138668930	2820	2820	2820	2820	0
39	20240404	194400	138668930	2820	2820	2820	2820	0
40	20240404	194300	138668930	2820	2820	2820	2820	0
41	20240404	194200	138668930	2820	2820	2820	2820	0
42	20240404	194100	138668930	2820	2820	2820	2820	0
43	20240404	194000	138668930	2820	2820	2820	2820	0
44	20240404	193900	138668930	2820	2820	2820	2820	0
45	20240404	193800	138668930	2820	2820	2820	2820	0
46	20240404	193700	138668930	2820	2820	2820	2820	0
47	20240404	193600	138668930	2820	2820	2820	2820	0
48	20240404	193500	138668930	2820	2820	2820	2820	0
49	20240404	193400	138668930	2820	2820	2820	2820	0
50	20240404	193300	138668930	2820	2820	2820	2820	0
51	20240404	193200	138668930	2820	2820	2820	2820	0
52	20240404	193100	138668930	2820	2820	2820	2820	0
53	20240404	193000	138668930	2820	2820	2820	2820	0
54	20240404	192900	138668930	2820	2820	2820	2820	0
55	20240404	192800	138668930	2820	2820	2820	2820	0
56	20240404	192700	138668930	2820	2820	2820	2820	0
57	20240404	192600	138668930	2820	2820	2820	2820	0
58	20240404	192500	138668930	2820	2820	2820	2820	0
59	20240404	192400	138668930	2820	2820	2820	2820	0
60	20240404	192300	138668930	2820	2820	2820	2820	0
61	20240404	192200	138668930	2820	2820	2820	2820	0
62	20240404	192100	138668930	2820	2820	2820	2820	3179
63	20240404	192000	138668930	2820	2820	2820	2820	0
64	20240404	191900	138668930	2820	2820	2820	2820	0
65	20240404	191800	138668930	2820	2820	2820	2820	0
66	20240404	191700	138668930	2820	2820	2820	2820	0
67	20240404	191600	138668930	2820	2820	2820	2820	0
68	20240404	191500	138668930	2820	2820	2820	2820	0
69	20240404	191400	138668930	2820	2820	2820	2820	0
70	20240404	191300	138668930	2820	2820	2820	2820	0
71	20240404	191200	138668930	2820	2820	2820	2820	0
72	20240404	191100	138668930	2820	2820	2820	2820	0
73	20240404	191000	138668930	2820	2820	2820	2820	0
74	20240404	190900	138668930	2820	2820	2820	2820	0
75	20240404	190800	138668930	2820	2820	2820	2820	0
76	20240404	190700	138668930	2820	2820	2820	2820	0
77	20240404	190600	138668930	2820	2820	2820	2820	0
78	20240404	190500	138668930	2820	2820	2820	2820	0
79	20240404	190400	138668930	2820	2820	2820	2820	0
80	20240404	190300	138668930	2820	2820	2820	2820	0
81	20240404	190200	138668930	2820	2820	2820	2820	0
82	20240404	190100	138668930	2820	2820	2820	2820	0
83	20240404	190000	138668930	2820	2820	2820	2820	0
84	20240404	185900	138668930	2820	2820	2820	2820	0
85	20240404	185800	138668930	2820	2820	2820	2820	0
86	20240404	185700	138668930	2820	2820	2820	2820	0
87	20240404	185600	138668930	2820	2820	2820	2820	0
88	20240404	185500	138668930	2820	2820	2820	2820	0
89	20240404	185400	138668930	2820	2820	2820	2820	0
90	20240404	185300	138668930	2820	2820	2820	2820	0
91	20240404	185200	138668930	2820	2820	2820	2820	0
92	20240404	185100	138668930	2820	2820	2820	2820	3179
93	20240404	185000	138668930	2820	2820	2820	2820	0
94	20240404	184900	138668930	2820	2820	2820	2820	0
95	20240404	184800	138668930	2820	2820	2820	2820	0
96	20240404	184700	138668930	2820	2820	2820	2820	0
97	20240404	184600	138668930	2820	2820	2820	2820	0
98	20240404	184500	138668930	2820	2820	2820	2820	0
99	20240404	184400	138668930	2820	2820	2820	2820	0
100	20240404	184300	138668930	2820	2820	2820	2820	0
101	20240404	184200	138668930	2820	2820	2820	2820	0
102	20240404	184100	138668930	2820	2820	2820	2820	0
103	20240404	184000	138668930	2820	2820	2820	2820	0
104	20240404	183900	138668930	2820	2820	2820	2820	0
105	20240404	183800	138668930	2820	2820	2820	2820	0
106	20240404	183700	138668930	2820	2820	2820	2820	0
107	20240404	183600	138668930	2820	2820	2820	2820	0
108	20240404	183500	138668930	2820	2820	2820	2820	0
109	20240404	183400	138668930	2820	2820	2820	2820	0
110	20240404	183300	138668930	2820	2820	2820	2820	0
111	20240404	183200	138668930	2820	2820	2820	2820	0
112	20240404	183100	138668930	2820	2820	2820	2820	0
113	20240404	183000	138668930	2820	2820	2820	2820	0
114	20240404	182900	138668930	2820	2820	2820	2820	0
115	20240404	182800	138668930	2820	2820	2820	2820	0
116	20240404	182700	138668930	2820	2820	2820	2820	0
117	20240404	182600	138668930	2820	2820	2820	2820	0
118	20240404	182500	138668930	2820	2820	2820	2820	0
119	20240404	182400	138668930	2820	2820	2820	2820	0
120	20240404	182300	138668930	2820	2820	2820	2820	0
121	20240404	182200	138668930	2820	2820	2820	2820	0
122	20240404	182100	138668930	2820	2820	2820	2820	3179
123	20240404	182000	138668930	2820	2820	2820	2820	0
124	20240404	181900	138668930	2820	2820	2820	2820	0
125	20240404	181800	138668930	2820	2820	2820	2820	0
126	20240404	181700	138668930	2820	2820	2820	2820	0
127	20240404	181600	138668930	2820	2820	2820	2820	0
128	20240404	181500	138668930	2820	2820	2820	2820	0
129	20240404	181400	138668930	2820	2820	2820	2820	0
130	20240404	181300	138668930	2820	2820	2820	2820	0
131	20240404	181200	138668930	2820	2820	2820	2820	0
132	20240404	181100	138668930	2820	2820	2820	2820	0
133	20240404	181000	138668930	2820	2820	2820	2820	0
134	20240404	180900	138668930	2820	2820	2820	2820	0
135	20240404	180800	138668930	2820	2820	2820	2820	0
136	20240404	180700	138668930	2820	2820	2820	2820	0
137	20240404	180600	138668930	2820	2820	2820	2820	0
138	20240404	180500	138668930	2820	2820	2820	2820	0
139	20240404	180400	138668930	2820	2820	2820	2820	0
140	20240404	180300	138668930	2820	2820	2820	2820	0
141	20240404	180200	138668930	2820	2820	2820	2820	0
142	20240404	180100	138668930	2820	2820	2820	2820	0
143	20240404	180000	138668930	2820	2820	2820	2820	0
144	20240404	175900	138668930	2820	2820	2820	2820	0
145	20240404	175800	138668930	2820	2820	2820	2820	0
146	20240404	175700	138668930	2820	2820	2820	2820	0
147	20240404	175600	138668930	2820	2820	2820	2820	0
148	20240404	175500	138668930	2820	2820	2820	2820	0
149	20240404	175400	138668930	2820	2820	2820	2820	0
150	20240404	175300	138668930	2820	2820	2820	2820	0
151	20240404	175200	138668930	2820	2820	2820	2820	0
152	20240404	175100	138668930	2820	2820	2820	2820	3179
153	20240404	175000	138668930	2820	2820	2820	2820	0
154	20240404	174900	138668930	2820	2820	2820	2820	0
155	20240404	174800	138668930	2820	2820	2820	2820	0
156	20240404	174700	138668930	2820	2820	2820	2820	0
157	20240404	174600	138668930	2820	2820	2820	2820	0
158	20240404	174500	138668930	2820	2820	2820	2820	0
159	20240404	174400	138668930	2820	2820	2820	2820	0
160	20240404	174300	138668930	2820	2820	2820	2820	0
161	20240404	174200	138668930	2820	2820	2820	2820	0
162	20240404	174100	138668930	2820	2820	2820	2820	0
163	20240404	174000	138668930	2820	2820	2820	2820	0
164	20240404	173900	138668930	2820	2820	2820	2820	0
165	20240404	173800	138668930	2820	2820	2820	2820	0
166	20240404	173700	138668930	2820	2820	2820	2820	0
167	20240404	173600	138668930	2820	2820	2820	2820	0
168	20240404	173500	138668930	2820	2820	2820	2820	0
169	20240404	173400	138668930	2820	2820	2820	2820	0
170	20240404	173300	138668930	2820	2820	2820	2820	0
171	20240404	173200	138668930	2820	2820	2820	2820	0
172	20240404	173100	138668930	2820	2820	2820	2820	0
173	20240404	173000	138668930	2820	2820	2820	2820	0
174	20240404	172900	138668930	2820	2820	2820	2820	0
175	20240404	172800	138668930	2820	2820	2820	2820	0
176	20240404	172700	138668930	2820	2820	2820	2820	0
177	20240404	172600	138668930	2820	2820	2820	2820	0
178	20240404	172500	138668930	2820	2820	2820	2820	0
179	20240404	172400	138668930	2820	2820	2820	2820	0
180	20240404	172300	138668930	2820	2820	2820	2820	0
181	20240404	172200	138668930	2820	2820	2820	2820	0
182	20240404	172100	138668930	2820	2820	2820	2820	3179
183	20240404	172000	138668930	2820	2820	2820	2820	0
184	20240404	171900	138668930	2820	2820	2820	2820	0
185	20240404	171800	138668930	2820	2820	2820	2820	0
186	20240404	171700	138668930	2820	2820	2820	2820	0
187	20240404	171600	138668930	2820	2820	2820	2820	0
188	20240404	171500	138668930	2820	2820	2820	2820	0
189	20240404	171400	138668930	2820	2820	2820	2820	0
190	20240404	171300	138668930	2820	2820	2820	2820	0
191	20240404	171200	138668930	2820	2820	2820	2820	0
192	20240404	171100	138668930	2820	2820	2820	2820	0
193	20240404	171000	138668930	2820	2820	2820	2820	0
194	20240404	170900	138668930	2820	2820	2820	2820	0
195	20240404	170800	138668930	2820	2820	2820	2820	0
196	20240404	170700	138668930	2820	2820	2820	2820	0
197	20240404	170600	138668930	2820	2820	2820	2820	0
198	20240404	170500	138668930	2820	2820	2820	2820	0
199	20240404	170400	138668930	2820	2820	2820	2820	0
200	20240404	170300	138668930	2820	2820	2820	2820	0
201	20240404	170200	138668930	2820	2820	2820	2820	0
202	20240404	170100	138668930	2820	2820	2820	2820	0
203	20240404	170000	138668930	2820	2820	2820	2820	0
204	20240404	165900	138668930	2820	2820	2820	2820	0
205	20240404	165800	138668930	2820	2820	2820	2820	0
206	20240404	165700	138668930	2820	2820	2820	2820	0
207	20240404	165600	138668930	2820	2820	2820	2820	0
208	20240404	165500	138668930	2820	2820	2820	2820	0
209	20240404	165400	138668930	2820	2820	2820	2820	0
210	20240404	165300	138668930	2820	2820	2820	2820	0
211	20240404	165200	138668930	2820	2820	2820	2820	0
212	20240404	165100	138668930	2820	2820	2820	2820	3179
213	20240404	165000	138668930	2820	2820	2820	2820	0
214	20240404	164900	138668930	2820	2820	2820	2820	0
215	20240404	164800	138668930	2820	2820	2820	2820	0
216	20240404	164700	138668930	2820	2820	2820	2820	0
217	20240404	164600	138668930	2820	2820	2820	2820	0
218	20240404	164500	138668930	2820	2820	2820	2820	0
219	20240404	164400	138668930	2820	2820	2820	2820	0
220	20240404	164300	138668930	2820	2820	2820	2820	0
221	20240404	164200	138668930	2820	2820	2820	2820	0
222	20240404	164100	138668930	2820	2820	2820	2820	0
223	20240404	164000	138668930	2820	2820	2820	2820	0
224	20240404	163900	138668930	2820	2820	2820	2820	0
225	20240404	163800	138668930	2820	2820	2820	2820	0
226	20240404	163700	138668930	2820	2820	2820	2820	0
227	20240404	163600	138668930	2820	2820	2820	2820	0
228	20240404	163500	138668930	2820	2820	2820	2820	0
229	20240404	163400	138668930	2820	2820	2820	2820	0
230	20240404	163300	138668930	2820	2820	2820	2820	0
231	20240404	163200	138668930	2820	2820	2820	2820	0
232	20240404	163100	138668930	2820	2820	2820	2820	0
233	20240404	163000	138668930	2820	2820	2820	2820	0
234	20240404	162900	138668930	2820	2820	2820	2820	0
235	20240404	162800	138668930	2820	2820	2820	2820	0
236	20240404	162700	138668930	2820	2820	2820	2820	0
237	20240404	162600	138668930	2820	2820	2820	2820	0
238	20240404	162500	138668930	2820	2820	2820	2820	0
239	20240404	162400	138668930	2820	2820	2820	2820	0
240	20240404	162300	138668930	2820	2820	2820	2820	0
241	20240404	162200	138668930	2820	2820	2820	2820	0
242	20240404	162100	138668930	2820	2820	2820	2820	3179
243	20240404	162000	138668930	2820	2820	2820	2820	0
244	20240404	161900	138668930	2820	2820	2820	2820	0
245	20240404	161800	138668930	2820	2820	2820	2820	0
246	20240404	161700	138668930	2820	2820	2820	2820	0
247	20240404	161600	138668930	2820	2820	2820	2820	0
248	20240404	161500	138668930	2820	2820	2820	2820	0
249	20240404	161400	138668930	2820	2820	2820	2820	0
250	20240404	161300	138668930	2820	2820	2820	2820	0
251	20240404	161200	138668930	2820	2820	2820	2820	0
252	20240404	161100	138668930	2820	2820	2820	2820	0
253	20240404	161000	138668930	2820	2820	2820	2820	0
254	20240404	160900	138668930	2820	2820	2820	2820	0
255	20240404	160800	138668930	2820	2820	2820	2820	0
256	20240404	160700	138668930	2820	2820	2820	2820	0
257	20240404	160600	138668930	2820	2820	2820	2820	0
258	20240404	160500	138668930	2820	2820	2820	2820	0
259	20240404	160400	138668930	2820	2820	2820	2820	0
260	20240404	160300	138668930	2820	2820	2820	2820	0
261	20240404	160200	138668930	2820	2820	2820	2820	0
262	20240404	160100	138668930	2820	2820	2820	2820	0
263	20240404	160000	138668930	2820	2820	2820	2820	0
264	20240404	155900	138668930	2820	2820	2820	2820	0
265	20240404	155800	138668930	2820	2820	2820	2820	0
266	20240404	155700	138668930	2820	2820	2820	2820	0
267	20240404	155600	138668930	2820	2820	2820	2820	0
268	20240404	155500	138668930	2820	2820	2820	2820	0
269	20240404	155400	138668930	2820	2820	2820	2820	0
270	20240404	155300	138668930	2820	2820	2820	2820	0
271	20240404	155200	138668930	2820	2820	2820	2820	0
272	20240404	155100	138668930	2820	2820	2820	2820	3179
273	20240404	155000	138668930	2820	2820	2820	2820	0
274	20240404	154900	138668930	2820	2820	2820	2820	0
275	20240404	154800	138668930	2820	2820	2820	2820	0
276	20240404	154700	138668930	2820	2820	2820	2820	0
277	20240404	154600	138668930	2820	2820	2820	2820	0
278	20240404	154500	138668930	2820	2820	2820	2820	0
279	20240404	154400	138668930	2820	2820	2820	2820	0
280	20240404	154300	138668930	2820	2820	2820	2820	0
281	20240404	154200	138668930	2820	2820	2820	2820	0
282	20240404	154100	138668930	2820	2820	2820	2820	0
283	20240404	154000	138668930	2820	2820	2820	2820	0
284	20240404	153900	138668930	2820	2820	2820	2820	0
285	20240404	153800	138668930	2820	2820	2820	2820	0
286	20240404	153700	138668930	2820	2820	2820	2820	0
287	20240404	153600	138668930	2820	2820	2820	2820	0
288	20240404	153500	138668930	2820	2820	2820	2820	0
289	20240404	153400	138668930	2820	2820	2820	2820	0
290	20240404	153300	138668930	2820	2820	2820	2820	0
291	20240404	153200	138668930	2820	2820	2820	2820	0
292	20240404	153100	138668930	2820	2820	2820	2820	0
293	20240404	153000	138668930	2820	2820	2820	2820	3179
294	20240404	152900	129704150	2830	2830	2830	2830	0
295	20240404	152800	129704150	2830	2830	2830	2830	0
296	20240404	152700	129704150	2830	2830	2830	2830	0
297	20240404	152600	129704150	2830	2830	2830	2830	0
298	20240404	152500	129704150	2830	2830	2830	2830	0
299	20240404	152400	129704150	2830	2830	2830	2830	0
300	20240404	152300	129704150	2830	2830	2830	2830	0
301	20240404	152200	129704150	2830	2830	2830	2830	0
302	20240404	152100	129704150	2830	2830	2830	2830	0
303	20240404	152000	129704150	2830	2830	2830	2830	0
304	20240404	151900	129704150	2830	2830	2830	2830	48
305	20240404	151800	129568310	2830	2830	2830	2830	0
306	20240404	151700	129568310	2830	2830	2830	2830	30
307	20240404	151600	129483410	2835	2835	2835	2835	1
308	20240404	151500	129480575	2830	2830	2830	2830	2
309	20240404	151400	129474915	2830	2830	2830	2830	48
310	20240404	151300	129339075	2835	2835	2835	2835	13
311	20240404	151200	129302220	2825	2825	2825	2825	0
312	20240404	151100	129302220	2825	2825	2825	2825	90
313	20240404	151000	129047970	2825	2825	2825	2825	47
314	20240404	150900	128915195	2835	2835	2835	2835	0
315	20240404	150800	128915195	2835	2835	2835	2835	0
316	20240404	150700	128915195	2835	2835	2835	2835	10
317	20240404	150600	128886845	2830	2830	2830	2830	0
318	20240404	150500	128886845	2830	2830	2830	2830	0
319	20240404	150400	128886845	2830	2830	2830	2830	187
320	20240404	150300	128357635	2830	2830	2830	2830	0
321	20240404	150200	128357635	2830	2830	2830	2830	0
322	20240404	150100	128357635	2830	2830	2830	2830	3
323	20240404	150000	128349145	2825	2825	2825	2825	0
324	20240404	145900	128349145	2825	2825	2825	2825	0
325	20240404	145800	128349145	2825	2825	2825	2825	15
326	20240404	145700	128306770	2830	2830	2830	2830	0
327	20240404	145600	128306770	2830	2830	2830	2830	0
328	20240404	145500	128306770	2830	2830	2830	2830	20
329	20240404	145400	128250170	2830	2830	2830	2830	0
330	20240404	145300	128250170	2830	2830	2830	2830	0
331	20240404	145200	128250170	2830	2830	2830	2830	0
332	20240404	145100	128250170	2830	2830	2830	2830	0
333	20240404	145000	128250170	2830	2830	2830	2830	0
334	20240404	144900	128250170	2830	2830	2830	2830	0
335	20240404	144800	128250170	2830	2830	2830	2830	0
336	20240404	144700	128250170	2830	2830	2830	2830	38
337	20240404	144600	128142630	2830	2830	2830	2830	8
338	20240404	144500	128119990	2820	2825	2825	2820	60
339	20240404	144400	127950655	2830	2830	2830	2830	0
340	20240404	144300	127950655	2830	2830	2830	2830	1
341	20240404	144200	127947825	2830	2830	2830	2830	0
342	20240404	144100	127947825	2830	2830	2830	2830	0
343	20240404	144000	127947825	2830	2830	2830	2830	0
344	20240404	143900	127947825	2830	2830	2830	2830	0
345	20240404	143800	127947825	2830	2830	2830	2830	653
346	20240404	143700	126099835	2830	2830	2830	2830	0
347	20240404	143600	126099835	2830	2830	2830	2830	0
348	20240404	143500	126099835	2830	2830	2830	2830	0
349	20240404	143400	126099835	2830	2830	2830	2830	0
350	20240404	143300	126099835	2830	2830	2830	2830	0
351	20240404	143200	126099835	2830	2830	2830	2830	0
352	20240404	143100	126099835	2830	2830	2830	2830	0
353	20240404	143000	126099835	2830	2830	2830	2830	0
354	20240404	142900	126099835	2830	2830	2830	2830	347
355	20240404	142800	125117825	2830	2830	2830	2830	0
356	20240404	142700	125117825	2830	2830	2830	2830	0
357	20240404	142600	125117825	2830	2830	2830	2830	444
358	20240404	142500	123861305	2830	2830	2830	2830	0
359	20240404	142400	123861305	2830	2830	2830	2830	0
360	20240404	142300	123861305	2830	2830	2830	2830	0
361	20240404	142200	123861305	2830	2830	2830	2830	0
362	20240404	142100	123861305	2830	2830	2830	2830	0
363	20240404	142000	123861305	2830	2830	2830	2830	15
364	20240404	141900	123818855	2830	2830	2830	2830	0
365	20240404	141800	123818855	2830	2830	2830	2830	2
366	20240404	141700	123813195	2830	2830	2830	2830	132
367	20240404	141600	123439635	2820	2820	2820	2820	0
368	20240404	141500	123439635	2820	2820	2820	2820	0
369	20240404	141400	123439635	2820	2825	2825	2820	2001
370	20240404	141300	117791880	2825	2825	2825	2825	0
371	20240404	141200	117791880	2825	2825	2825	2825	0
372	20240404	141100	117791880	2825	2825	2825	2825	0
373	20240404	141000	117791880	2825	2825	2825	2825	35
374	20240404	140900	117693005	2825	2825	2825	2825	0
375	20240404	140800	117693005	2825	2825	2825	2825	0
376	20240404	140700	117693005	2825	2825	2825	2825	0
377	20240404	140600	117693005	2825	2825	2825	2825	0
378	20240404	140500	117693005	2825	2825	2825	2825	0
379	20240404	140400	117693005	2825	2825	2825	2825	0
380	20240404	140300	117693005	2825	2825	2825	2825	23
381	20240404	140200	117628030	2830	2830	2830	2825	242
382	20240404	140100	116944350	2830	2830	2830	2830	0
383	20240404	140000	116944350	2830	2830	2830	2830	0
384	20240404	135900	116944350	2830	2830	2830	2830	11
385	20240404	135800	116913220	2830	2830	2830	2830	0
386	20240404	135700	116913220	2830	2830	2830	2830	3
387	20240404	135600	116904730	2830	2830	2830	2830	50
388	20240404	135500	116763230	2830	2830	2830	2830	0
389	20240404	135400	116763230	2830	2830	2830	2830	0
390	20240404	135300	116763230	2830	2830	2830	2830	0
391	20240404	135200	116763230	2830	2830	2830	2830	6
392	20240404	135100	116746250	2830	2830	2830	2830	5
393	20240404	135000	116732100	2830	2830	2830	2830	16
394	20240404	134900	116686820	2830	2830	2830	2830	0
395	20240404	134800	116686820	2830	2830	2830	2830	0
396	20240404	134700	116686820	2830	2830	2830	2830	0
397	20240404	134600	116686820	2830	2830	2830	2830	0
398	20240404	134500	116686820	2830	2830	2830	2830	7
399	20240404	134400	116667010	2830	2830	2830	2830	1
400	20240404	134300	116664180	2830	2830	2830	2830	0
401	20240404	134200	116664180	2830	2830	2830	2830	2
402	20240404	134100	116658520	2830	2830	2830	2830	0
403	20240404	134000	116658520	2830	2830	2830	2830	0
404	20240404	133900	116658520	2830	2830	2830	2830	8
405	20240404	133800	116635880	2830	2830	2830	2830	6
406	20240404	133700	116618900	2830	2830	2830	2825	16
407	20240404	133600	116573680	2830	2830	2830	2830	17
408	20240404	133500	116525570	2830	2830	2830	2830	0
409	20240404	133400	116525570	2830	2830	2830	2830	32
410	20240404	133300	116435010	2830	2830	2830	2830	0
411	20240404	133200	116435010	2830	2830	2830	2830	22
412	20240404	133100	116372750	2830	2830	2830	2830	10
413	20240404	133000	116344450	2830	2830	2830	2830	8
414	20240404	132900	116321810	2830	2830	2830	2830	0
415	20240404	132800	116321810	2830	2830	2830	2830	0
416	20240404	132700	116321810	2830	2830	2830	2830	0
417	20240404	132600	116321810	2830	2830	2830	2830	0
418	20240404	132500	116321810	2830	2830	2830	2830	0
419	20240404	132400	116321810	2830	2830	2830	2830	0
420	20240404	132300	116321810	2830	2830	2830	2830	12
421	20240404	132200	116287850	2830	2830	2830	2830	0
422	20240404	132100	116287850	2830	2830	2830	2830	0
423	20240404	132000	116287850	2830	2830	2830	2830	0
424	20240404	131900	116287850	2830	2825	2830	2825	26
425	20240404	131800	116214345	2825	2825	2825	2825	0
426	20240404	131700	116214345	2825	2825	2825	2825	0
427	20240404	131600	116214345	2825	2825	2825	2825	0
428	20240404	131500	116214345	2825	2825	2825	2825	85
429	20240404	131400	115974220	2825	2825	2825	2825	0
430	20240404	131300	115974220	2825	2825	2825	2825	10
431	20240404	131200	115945970	2825	2825	2825	2825	0
432	20240404	131100	115945970	2825	2825	2825	2825	298
433	20240404	131000	115104120	2825	2825	2825	2825	0
434	20240404	130900	115104120	2825	2825	2825	2825	58
435	20240404	130800	114940270	2830	2830	2830	2830	0
436	20240404	130700	114940270	2830	2830	2830	2830	11
437	20240404	130600	114909140	2830	2830	2830	2830	0
438	20240404	130500	114909140	2830	2830	2830	2830	0
439	20240404	130400	114909140	2830	2830	2830	2830	0
440	20240404	130300	114909140	2830	2830	2830	2830	0
441	20240404	130200	114909140	2830	2830	2830	2830	0
442	20240404	130100	114909140	2830	2830	2830	2830	0
443	20240404	130000	114909140	2830	2830	2830	2830	0
444	20240404	125900	114909140	2830	2830	2830	2830	0
445	20240404	125800	114909140	2830	2830	2830	2830	0
446	20240404	125700	114909140	2830	2825	2830	2825	166
447	20240404	125600	114439970	2825	2825	2825	2825	0
448	20240404	125500	114439970	2825	2825	2825	2825	0
449	20240404	125400	114439970	2825	2825	2825	2825	0
450	20240404	125300	114439970	2825	2825	2825	2825	0
451	20240404	125200	114439970	2825	2825	2825	2825	0
452	20240404	125100	114439970	2825	2825	2825	2825	0
453	20240404	125000	114439970	2825	2825	2825	2825	0
454	20240404	124900	114439970	2825	2825	2825	2825	0
455	20240404	124800	114439970	2825	2825	2825	2825	0
456	20240404	124700	114439970	2825	2825	2825	2825	700
457	20240404	124600	112462470	2825	2825	2825	2825	0
458	20240404	124500	112462470	2825	2825	2825	2825	0
459	20240404	124400	112462470	2825	2825	2825	2825	0
460	20240404	124300	112462470	2825	2825	2825	2825	0
461	20240404	124200	112462470	2825	2825	2825	2825	0
462	20240404	124100	112462470	2825	2825	2825	2825	0
463	20240404	124000	112462470	2825	2825	2825	2825	7
464	20240404	123900	112442695	2825	2825	2825	2825	300
465	20240404	123800	111595195	2825	2825	2825	2825	12
466	20240404	123700	111561295	2830	2830	2830	2830	0
467	20240404	123600	111561295	2830	2830	2830	2830	0
468	20240404	123500	111561295	2830	2830	2830	2830	0
469	20240404	123400	111561295	2830	2830	2830	2830	0
470	20240404	123300	111561295	2830	2830	2830	2830	0
471	20240404	123200	111561295	2830	2830	2830	2830	2
472	20240404	123100	111555635	2825	2825	2825	2825	1
473	20240404	123000	111552810	2825	2825	2825	2825	2
474	20240404	122900	111547160	2825	2825	2825	2825	23
475	20240404	122800	111482185	2825	2825	2825	2825	0
476	20240404	122700	111482185	2825	2825	2825	2825	0
477	20240404	122600	111482185	2825	2825	2825	2825	192
478	20240404	122500	110939785	2825	2825	2825	2825	28
479	20240404	122400	110860685	2825	2825	2825	2825	0
480	20240404	122300	110860685	2825	2825	2825	2825	0
481	20240404	122200	110860685	2825	2825	2825	2825	0
482	20240404	122100	110860685	2825	2825	2825	2825	0
483	20240404	122000	110860685	2825	2825	2825	2825	0
484	20240404	121900	110860685	2825	2835	2835	2825	2182
485	20240404	121800	104688740	2845	2845	2845	2845	0
486	20240404	121700	104688740	2845	2845	2845	2845	0
487	20240404	121600	104688740	2845	2845	2845	2845	0
488	20240404	121500	104688740	2845	2845	2845	2845	0
489	20240404	121400	104688740	2845	2845	2845	2845	0
490	20240404	121300	104688740	2845	2845	2845	2845	0
491	20240404	121200	104688740	2845	2845	2845	2845	0
492	20240404	121100	104688740	2845	2845	2845	2845	0
493	20240404	121000	104688740	2845	2845	2845	2845	0
494	20240404	120900	104688740	2845	2845	2845	2845	0
495	20240404	120800	104688740	2845	2845	2845	2845	0
496	20240404	120700	104688740	2845	2845	2845	2845	0
497	20240404	120600	104688740	2845	2845	2845	2845	0
498	20240404	120500	104688740	2845	2845	2845	2845	0
499	20240404	120400	104688740	2845	2845	2845	2845	0
500	20240404	120300	104688740	2845	2845	2845	2845	0
501	20240404	120200	104688740	2845	2845	2845	2845	0
502	20240404	120100	104688740	2845	2845	2845	2845	0
503	20240404	120000	104688740	2845	2845	2845	2845	0
504	20240404	115900	104688740	2845	2845	2845	2845	0
505	20240404	115800	104688740	2845	2845	2845	2845	120
506	20240404	115700	104347340	2845	2845	2845	2845	0
507	20240404	115600	104347340	2845	2845	2845	2845	17
508	20240404	115500	104298975	2835	2835	2835	2835	224
509	20240404	115400	103663935	2835	2835	2835	2835	0
510	20240404	115300	103663935	2835	2835	2835	2835	0
511	20240404	115200	103663935	2835	2835	2835	2835	0
512	20240404	115100	103663935	2835	2835	2835	2835	0
513	20240404	115000	103663935	2835	2835	2835	2835	0
514	20240404	114900	103663935	2835	2835	2835	2835	0
515	20240404	114800	103663935	2835	2835	2835	2835	1
516	20240404	114700	103661100	2835	2835	2835	2835	0
517	20240404	114600	103661100	2835	2835	2835	2835	0
518	20240404	114500	103661100	2835	2835	2835	2835	0
519	20240404	114400	103661100	2835	2835	2835	2835	0
520	20240404	114300	103661100	2835	2835	2835	2835	1
521	20240404	114200	103658265	2835	2835	2835	2835	172
522	20240404	114100	103170645	2840	2840	2840	2840	0
523	20240404	114000	103170645	2840	2840	2840	2840	4
524	20240404	113900	103159285	2835	2835	2835	2835	0
525	20240404	113800	103159285	2835	2835	2835	2835	0
526	20240404	113700	103159285	2835	2835	2835	2835	1
527	20240404	113600	103156450	2835	2835	2835	2835	0
528	20240404	113500	103156450	2835	2835	2835	2835	258
529	20240404	113400	102425020	2835	2835	2835	2835	319
530	20240404	113300	101520655	2830	2830	2830	2830	0
531	20240404	113200	101520655	2830	2830	2830	2830	1
532	20240404	113100	101517825	2835	2835	2835	2835	0
533	20240404	113000	101517825	2835	2835	2835	2835	0
534	20240404	112900	101517825	2835	2835	2835	2835	100
535	20240404	112800	101234325	2835	2835	2835	2835	0
536	20240404	112700	101234325	2835	2835	2835	2835	515
537	20240404	112600	99774300	2835	2835	2835	2835	1
538	20240404	112500	99771465	2835	2835	2835	2835	0
539	20240404	112400	99771465	2835	2835	2835	2835	0
540	20240404	112300	99771465	2835	2835	2835	2835	0
541	20240404	112200	99771465	2835	2835	2835	2835	0
542	20240404	112100	99771465	2835	2835	2835	2835	0
543	20240404	112000	99771465	2835	2835	2835	2835	1
544	20240404	111900	99768630	2840	2840	2840	2840	0
545	20240404	111800	99768630	2840	2840	2840	2840	0
546	20240404	111700	99768630	2840	2840	2840	2840	0
547	20240404	111600	99768630	2840	2840	2840	2840	1
548	20240404	111500	99765790	2835	2835	2835	2835	1
549	20240404	111400	99762955	2840	2840	2840	2840	0
550	20240404	111300	99762955	2840	2840	2840	2840	0
551	20240404	111200	99762955	2840	2840	2840	2840	0
552	20240404	111100	99762955	2840	2840	2840	2840	2
553	20240404	111000	99757275	2835	2835	2835	2835	0
554	20240404	110900	99757275	2835	2835	2835	2835	1
555	20240404	110800	99754440	2840	2840	2840	2840	0
556	20240404	110700	99754440	2840	2840	2840	2840	1
557	20240404	110600	99751600	2840	2840	2840	2840	0
558	20240404	110500	99751600	2840	2840	2840	2840	0
559	20240404	110400	99751600	2840	2840	2840	2840	28
560	20240404	110300	99672080	2835	2835	2835	2835	1
561	20240404	110200	99669245	2835	2840	2840	2835	1346
562	20240404	110100	95853185	2840	2845	2845	2840	2102
563	20240404	110000	89879180	2845	2845	2845	2845	0
564	20240404	105900	89879180	2845	2845	2845	2845	0
565	20240404	105800	89879180	2845	2845	2845	2845	1
566	20240404	105700	89876335	2845	2845	2845	2845	0
567	20240404	105600	89876335	2845	2845	2845	2845	0
568	20240404	105500	89876335	2845	2845	2845	2845	0
569	20240404	105400	89876335	2845	2845	2845	2845	0
570	20240404	105300	89876335	2845	2845	2845	2845	0
571	20240404	105200	89876335	2845	2845	2845	2845	1
572	20240404	105100	89873490	2845	2845	2845	2845	0
573	20240404	105000	89873490	2845	2845	2845	2845	0
574	20240404	104900	89873490	2845	2845	2845	2845	0
575	20240404	104800	89873490	2845	2845	2845	2845	0
576	20240404	104700	89873490	2845	2845	2845	2845	0
577	20240404	104600	89873490	2845	2845	2845	2845	1
578	20240404	104500	89870645	2855	2855	2855	2855	0
579	20240404	104400	89870645	2855	2855	2855	2855	30
580	20240404	104300	89784995	2845	2845	2845	2845	0
581	20240404	104200	89784995	2845	2845	2845	2845	0
582	20240404	104100	89784995	2845	2845	2845	2845	26
583	20240404	104000	89711025	2850	2850	2850	2850	0
584	20240404	103900	89711025	2850	2850	2850	2850	12
585	20240404	103800	89676825	2850	2850	2850	2850	0
586	20240404	103700	89676825	2850	2850	2850	2850	0
587	20240404	103600	89676825	2850	2850	2850	2850	0
588	20240404	103500	89676825	2850	2850	2850	2850	21
589	20240404	103400	89616975	2855	2855	2855	2855	0
590	20240404	103300	89616975	2855	2855	2855	2855	4
591	20240404	103200	89605555	2850	2850	2850	2850	38
592	20240404	103100	89497255	2850	2850	2850	2850	2
593	20240404	103000	89491555	2850	2850	2850	2850	1
594	20240404	102900	89488705	2855	2855	2855	2855	0
595	20240404	102800	89488705	2855	2855	2855	2855	0
596	20240404	102700	89488705	2855	2855	2855	2855	20
597	20240404	102600	89431605	2855	2855	2855	2855	30
598	20240404	102500	89345955	2860	2860	2860	2860	50
599	20240404	102400	89202955	2850	2850	2850	2850	1
600	20240404	102300	89200105	2860	2860	2860	2860	1
601	20240404	102200	89197245	2860	2860	2860	2860	15
602	20240404	102100	89154345	2840	2840	2840	2840	0
603	20240404	102000	89154345	2840	2840	2840	2840	0
604	20240404	101900	89154345	2840	2840	2840	2840	0
605	20240404	101800	89154345	2840	2860	2860	2840	3
606	20240404	101700	89145785	2840	2840	2840	2840	0
607	20240404	101600	89145785	2840	2840	2840	2840	0
608	20240404	101500	89145785	2840	2840	2840	2840	0
609	20240404	101400	89145785	2840	2840	2840	2840	200
610	20240404	101300	88577785	2840	2840	2840	2840	0
611	20240404	101200	88577785	2840	2840	2840	2840	1
612	20240404	101100	88574945	2860	2860	2860	2860	0
613	20240404	101000	88574945	2860	2860	2860	2860	0
614	20240404	100900	88574945	2860	2860	2860	2860	5
615	20240404	100800	88560645	2840	2840	2840	2840	0
616	20240404	100700	88560645	2840	2840	2840	2840	1
617	20240404	100600	88557805	2860	2860	2860	2860	0
618	20240404	100500	88557805	2860	2860	2860	2860	1
619	20240404	100400	88554945	2865	2865	2865	2865	1
620	20240404	100300	88552080	2840	2840	2840	2840	0
621	20240404	100200	88552080	2840	2840	2840	2840	0
622	20240404	100100	88552080	2840	2840	2840	2840	1
623	20240404	100000	88549240	2870	2865	2870	2865	45
624	20240404	095900	88420130	2870	2870	2870	2870	0
625	20240404	095800	88420130	2870	2870	2870	2870	0
626	20240404	095700	88420130	2870	2870	2870	2870	0
627	20240404	095600	88420130	2870	2855	2870	2855	7
628	20240404	095500	88400055	2850	2870	2870	2850	2
629	20240404	095400	88394335	2870	2870	2870	2870	0
630	20240404	095300	88394335	2870	2870	2870	2870	0
631	20240404	095200	88394335	2870	2865	2870	2865	30
632	20240404	095100	88308305	2865	2840	2865	2840	258
633	20240404	095000	87575030	2840	2840	2840	2840	1
634	20240404	094900	87572190	2850	2850	2850	2850	0
635	20240404	094800	87572190	2850	2850	2850	2850	0
636	20240404	094700	87572190	2850	2850	2850	2850	38
637	20240404	094600	87463890	2840	2840	2840	2840	0
638	20240404	094500	87463890	2840	2840	2840	2840	1
639	20240404	094400	87461050	2840	2850	2850	2840	7
640	20240404	094300	87441120	2860	2845	2860	2845	2
641	20240404	094200	87435415	2835	2850	2855	2835	1450
642	20240404	094100	83320955	2850	2850	2850	2850	23
643	20240404	094000	83255405	2850	2850	2850	2850	0
644	20240404	093900	83255405	2850	2850	2850	2850	0
645	20240404	093800	83255405	2850	2850	2850	2850	2
646	20240404	093700	83249705	2855	2855	2855	2855	369
647	20240404	093600	82196210	2850	2850	2880	2840	3004
648	20240404	093500	73639520	2850	2865	2865	2850	1484
649	20240404	093400	69404595	2860	2865	2865	2860	1000
650	20240404	093300	66543700	2870	2875	2875	2870	2
651	20240404	093200	66537955	2880	2880	2880	2880	0
652	20240404	093100	66537955	2880	2880	2880	2880	0
653	20240404	093000	66537955	2880	2880	2880	2880	0
654	20240404	092900	66537955	2880	2880	2880	2880	0
655	20240404	092800	66537955	2880	2880	2880	2880	0
656	20240404	092700	66537955	2880	2895	2905	2880	1705
657	20240404	092600	61624290	2890	2880	2890	2880	1444
658	20240404	092500	57459610	2880	2880	2880	2880	0
659	20240404	092400	57459610	2880	2865	2880	2865	3118
660	20240404	092300	48526510	2865	2885	2885	2865	2003
661	20240404	092200	42747915	2880	2850	2880	2850	3002
662	20240404	092100	34103970	2870	2875	2875	2870	717
663	20240404	092000	32043085	2875	2850	2875	2850	3663
664	20240404	091900	21544930	2850	2850	2850	2850	1
665	20240404	091800	21542080	2850	2850	2850	2850	48
666	20240404	091700	21405280	2850	2850	2850	2850	616
667	20240404	091600	19649680	2850	2850	2850	2850	577
668	20240404	091500	18005230	2865	2865	2865	2865	10
669	20240404	091400	17976580	2865	2860	2865	2860	200
670	20240404	091300	17404395	2860	2860	2860	2860	4
671	20240404	091200	17392955	2860	2860	2860	2860	1
672	20240404	091100	17390095	2860	2845	2860	2845	64
673	20240404	091000	17207885	2845	2845	2845	2845	2
674	20240404	090900	17202195	2845	2835	2845	2835	461
675	20240404	090800	15891735	2820	2820	2820	2820	2
676	20240404	090700	15886095	2835	2835	2835	2835	2
677	20240404	090600	15880425	2820	2835	2835	2820	400
678	20240404	090500	14752110	2835	2845	2845	2810	264
679	20240404	090400	14007025	2845	2860	2860	2845	92
680	20240404	090300	13744985	2860	2860	2860	2860	180
681	20240404	090200	13230185	2860	2855	2865	2855	993
682	20240404	090100	10395055	2855	2855	2855	2855	200
683	20240404	090000	9824055	2855	2855	2855	2855	3441