KissMeData/011280/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	185600	416567430	2925	2925	2925	2925	27508
3	20240424	185500	416567430	2925	2925	2925	2925	0
4	20240424	185400	416567430	2925	2925	2925	2925	0
5	20240424	185300	416567430	2925	2925	2925	2925	0
6	20240424	185200	416567430	2925	2925	2925	2925	0
7	20240424	185100	416567430	2925	2925	2925	2925	0
8	20240424	185000	416567430	2925	2925	2925	2925	0
9	20240424	184900	416567430	2925	2925	2925	2925	0
10	20240424	184800	416567430	2925	2925	2925	2925	0
11	20240424	184700	416567430	2925	2925	2925	2925	0
12	20240424	184600	416567430	2925	2925	2925	2925	0
13	20240424	184500	416567430	2925	2925	2925	2925	0
14	20240424	184400	416567430	2925	2925	2925	2925	0
15	20240424	184300	416567430	2925	2925	2925	2925	0
16	20240424	184200	416567430	2925	2925	2925	2925	0
17	20240424	184100	416567430	2925	2925	2925	2925	0
18	20240424	184000	416567430	2925	2925	2925	2925	0
19	20240424	183900	416567430	2925	2925	2925	2925	0
20	20240424	183800	416567430	2925	2925	2925	2925	0
21	20240424	183700	416567430	2925	2925	2925	2925	0
22	20240424	183600	416567430	2925	2925	2925	2925	0
23	20240424	183500	416567430	2925	2925	2925	2925	0
24	20240424	183400	416567430	2925	2925	2925	2925	0
25	20240424	183300	416567430	2925	2925	2925	2925	0
26	20240424	183200	416567430	2925	2925	2925	2925	0
27	20240424	183100	416567430	2925	2925	2925	2925	0
28	20240424	183000	416567430	2925	2925	2925	2925	0
29	20240424	182900	416567430	2925	2925	2925	2925	0
30	20240424	182800	416567430	2925	2925	2925	2925	0
31	20240424	182700	416567430	2925	2925	2925	2925	0
32	20240424	182600	416567430	2925	2925	2925	2925	27508
33	20240424	182500	416567430	2925	2925	2925	2925	0
34	20240424	182400	416567430	2925	2925	2925	2925	0
35	20240424	182300	416567430	2925	2925	2925	2925	0
36	20240424	182200	416567430	2925	2925	2925	2925	0
37	20240424	182100	416567430	2925	2925	2925	2925	0
38	20240424	182000	416567430	2925	2925	2925	2925	0
39	20240424	181900	416567430	2925	2925	2925	2925	0
40	20240424	181800	416567430	2925	2925	2925	2925	0
41	20240424	181700	416567430	2925	2925	2925	2925	0
42	20240424	181600	416567430	2925	2925	2925	2925	0
43	20240424	181500	416567430	2925	2925	2925	2925	0
44	20240424	181400	416567430	2925	2925	2925	2925	0
45	20240424	181300	416567430	2925	2925	2925	2925	0
46	20240424	181200	416567430	2925	2925	2925	2925	0
47	20240424	181100	416567430	2925	2925	2925	2925	0
48	20240424	181000	416567430	2925	2925	2925	2925	0
49	20240424	180900	416567430	2925	2925	2925	2925	0
50	20240424	180800	416567430	2925	2925	2925	2925	0
51	20240424	180700	416567430	2925	2925	2925	2925	0
52	20240424	180600	416567430	2925	2925	2925	2925	0
53	20240424	180500	416567430	2925	2925	2925	2925	0
54	20240424	180400	416567430	2925	2925	2925	2925	0
55	20240424	180300	416567430	2925	2925	2925	2925	0
56	20240424	180200	416567430	2925	2925	2925	2925	0
57	20240424	180100	416567430	2925	2925	2925	2925	0
58	20240424	180000	416567430	2925	2925	2925	2925	0
59	20240424	175900	416567430	2925	2925	2925	2925	0
60	20240424	175800	416567430	2925	2925	2925	2925	0
61	20240424	175700	416567430	2925	2925	2925	2925	0
62	20240424	175600	416567430	2925	2925	2925	2925	27508
63	20240424	175500	416567430	2925	2925	2925	2925	0
64	20240424	175400	416567430	2925	2925	2925	2925	0
65	20240424	175300	416567430	2925	2925	2925	2925	0
66	20240424	175200	416567430	2925	2925	2925	2925	0
67	20240424	175100	416567430	2925	2925	2925	2925	0
68	20240424	175000	416567430	2925	2925	2925	2925	0
69	20240424	174900	416567430	2925	2925	2925	2925	0
70	20240424	174800	416567430	2925	2925	2925	2925	0
71	20240424	174700	416567430	2925	2925	2925	2925	0
72	20240424	174600	416567430	2925	2925	2925	2925	0
73	20240424	174500	416567430	2925	2925	2925	2925	0
74	20240424	174400	416567430	2925	2925	2925	2925	0
75	20240424	174300	416567430	2925	2925	2925	2925	0
76	20240424	174200	416567430	2925	2925	2925	2925	0
77	20240424	174100	416567430	2925	2925	2925	2925	0
78	20240424	174000	416567430	2925	2925	2925	2925	0
79	20240424	173900	416567430	2925	2925	2925	2925	0
80	20240424	173800	416567430	2925	2925	2925	2925	0
81	20240424	173700	416567430	2925	2925	2925	2925	0
82	20240424	173600	416567430	2925	2925	2925	2925	0
83	20240424	173500	416567430	2925	2925	2925	2925	0
84	20240424	173400	416567430	2925	2925	2925	2925	0
85	20240424	173300	416567430	2925	2925	2925	2925	0
86	20240424	173200	416567430	2925	2925	2925	2925	0
87	20240424	173100	416567430	2925	2925	2925	2925	0
88	20240424	173000	416567430	2925	2925	2925	2925	0
89	20240424	172900	416567430	2925	2925	2925	2925	0
90	20240424	172800	416567430	2925	2925	2925	2925	0
91	20240424	172700	416567430	2925	2925	2925	2925	0
92	20240424	172600	416567430	2925	2925	2925	2925	27508
93	20240424	172500	416567430	2925	2925	2925	2925	0
94	20240424	172400	416567430	2925	2925	2925	2925	0
95	20240424	172300	416567430	2925	2925	2925	2925	0
96	20240424	172200	416567430	2925	2925	2925	2925	0
97	20240424	172100	416567430	2925	2925	2925	2925	0
98	20240424	172000	416567430	2925	2925	2925	2925	0
99	20240424	171900	416567430	2925	2925	2925	2925	0
100	20240424	171800	416567430	2925	2925	2925	2925	0
101	20240424	171700	416567430	2925	2925	2925	2925	0
102	20240424	171600	416567430	2925	2925	2925	2925	0
103	20240424	171500	416567430	2925	2925	2925	2925	0
104	20240424	171400	416567430	2925	2925	2925	2925	0
105	20240424	171300	416567430	2925	2925	2925	2925	0
106	20240424	171200	416567430	2925	2925	2925	2925	0
107	20240424	171100	416567430	2925	2925	2925	2925	0
108	20240424	171000	416567430	2925	2925	2925	2925	0
109	20240424	170900	416567430	2925	2925	2925	2925	0
110	20240424	170800	416567430	2925	2925	2925	2925	0
111	20240424	170700	416567430	2925	2925	2925	2925	0
112	20240424	170600	416567430	2925	2925	2925	2925	0
113	20240424	170500	416567430	2925	2925	2925	2925	0
114	20240424	170400	416567430	2925	2925	2925	2925	0
115	20240424	170300	416567430	2925	2925	2925	2925	0
116	20240424	170200	416567430	2925	2925	2925	2925	0
117	20240424	170100	416567430	2925	2925	2925	2925	0
118	20240424	170000	416567430	2925	2925	2925	2925	0
119	20240424	165900	416567430	2925	2925	2925	2925	0
120	20240424	165800	416567430	2925	2925	2925	2925	0
121	20240424	165700	416567430	2925	2925	2925	2925	0
122	20240424	165600	416567430	2925	2925	2925	2925	27508
123	20240424	165500	416567430	2925	2925	2925	2925	0
124	20240424	165400	416567430	2925	2925	2925	2925	0
125	20240424	165300	416567430	2925	2925	2925	2925	0
126	20240424	165200	416567430	2925	2925	2925	2925	0
127	20240424	165100	416567430	2925	2925	2925	2925	0
128	20240424	165000	416567430	2925	2925	2925	2925	0
129	20240424	164900	416567430	2925	2925	2925	2925	0
130	20240424	164800	416567430	2925	2925	2925	2925	0
131	20240424	164700	416567430	2925	2925	2925	2925	0
132	20240424	164600	416567430	2925	2925	2925	2925	0
133	20240424	164500	416567430	2925	2925	2925	2925	0
134	20240424	164400	416567430	2925	2925	2925	2925	0
135	20240424	164300	416567430	2925	2925	2925	2925	0
136	20240424	164200	416567430	2925	2925	2925	2925	0
137	20240424	164100	416567430	2925	2925	2925	2925	0
138	20240424	164000	416567430	2925	2925	2925	2925	0
139	20240424	163900	416567430	2925	2925	2925	2925	0
140	20240424	163800	416567430	2925	2925	2925	2925	0
141	20240424	163700	416567430	2925	2925	2925	2925	0
142	20240424	163600	416567430	2925	2925	2925	2925	0
143	20240424	163500	416567430	2925	2925	2925	2925	0
144	20240424	163400	416567430	2925	2925	2925	2925	0
145	20240424	163300	416567430	2925	2925	2925	2925	0
146	20240424	163200	416567430	2925	2925	2925	2925	0
147	20240424	163100	416567430	2925	2925	2925	2925	0
148	20240424	163000	416567430	2925	2925	2925	2925	0
149	20240424	162900	416567430	2925	2925	2925	2925	0
150	20240424	162800	416567430	2925	2925	2925	2925	0
151	20240424	162700	416567430	2925	2925	2925	2925	0
152	20240424	162600	416567430	2925	2925	2925	2925	27508
153	20240424	162500	416567430	2925	2925	2925	2925	0
154	20240424	162400	416567430	2925	2925	2925	2925	0
155	20240424	162300	416567430	2925	2925	2925	2925	0
156	20240424	162200	416567430	2925	2925	2925	2925	0
157	20240424	162100	416567430	2925	2925	2925	2925	0
158	20240424	162000	416567430	2925	2925	2925	2925	0
159	20240424	161900	416567430	2925	2925	2925	2925	0
160	20240424	161800	416567430	2925	2925	2925	2925	0
161	20240424	161700	416567430	2925	2925	2925	2925	0
162	20240424	161600	416567430	2925	2925	2925	2925	0
163	20240424	161500	416567430	2925	2925	2925	2925	0
164	20240424	161400	416567430	2925	2925	2925	2925	0
165	20240424	161300	416567430	2925	2925	2925	2925	0
166	20240424	161200	416567430	2925	2925	2925	2925	0
167	20240424	161100	416567430	2925	2925	2925	2925	0
168	20240424	161000	416567430	2925	2925	2925	2925	0
169	20240424	160900	416567430	2925	2925	2925	2925	0
170	20240424	160800	416567430	2925	2925	2925	2925	0
171	20240424	160700	416567430	2925	2925	2925	2925	0
172	20240424	160600	416567430	2925	2925	2925	2925	0
173	20240424	160500	416567430	2925	2925	2925	2925	0
174	20240424	160400	416567430	2925	2925	2925	2925	0
175	20240424	160300	416567430	2925	2925	2925	2925	0
176	20240424	160200	416567430	2925	2925	2925	2925	0
177	20240424	160100	416567430	2925	2925	2925	2925	0
178	20240424	160000	416567430	2925	2925	2925	2925	0
179	20240424	155900	416567430	2925	2925	2925	2925	0
180	20240424	155800	416567430	2925	2925	2925	2925	0
181	20240424	155700	416567430	2925	2925	2925	2925	0
182	20240424	155600	416567430	2925	2925	2925	2925	27508
183	20240424	155500	416567430	2925	2925	2925	2925	0
184	20240424	155400	416567430	2925	2925	2925	2925	0
185	20240424	155300	416567430	2925	2925	2925	2925	0
186	20240424	155200	416567430	2925	2925	2925	2925	0
187	20240424	155100	416567430	2925	2925	2925	2925	0
188	20240424	155000	416567430	2925	2925	2925	2925	0
189	20240424	154900	416567430	2925	2925	2925	2925	0
190	20240424	154800	416567430	2925	2925	2925	2925	0
191	20240424	154700	416567430	2925	2925	2925	2925	0
192	20240424	154600	416567430	2925	2925	2925	2925	0
193	20240424	154500	416567430	2925	2925	2925	2925	0
194	20240424	154400	416567430	2925	2925	2925	2925	0
195	20240424	154300	416567430	2925	2925	2925	2925	0
196	20240424	154200	416567430	2925	2925	2925	2925	0
197	20240424	154100	416567430	2925	2925	2925	2925	0
198	20240424	154000	416567430	2925	2925	2925	2925	0
199	20240424	153900	416567430	2925	2925	2925	2925	0
200	20240424	153800	416567430	2925	2925	2925	2925	0
201	20240424	153700	416567430	2925	2925	2925	2925	0
202	20240424	153600	416567430	2925	2925	2925	2925	0
203	20240424	153500	416567430	2925	2925	2925	2925	0
204	20240424	153400	416567430	2925	2925	2925	2925	0
205	20240424	153300	416567430	2925	2925	2925	2925	0
206	20240424	153200	416567430	2925	2925	2925	2925	0
207	20240424	153100	416567430	2925	2925	2925	2925	0
208	20240424	153000	416567430	2925	2925	2925	2925	27508
209	20240424	152900	336106530	2895	2895	2895	2895	0
210	20240424	152800	336106530	2895	2895	2895	2895	0
211	20240424	152700	336106530	2895	2895	2895	2895	0
212	20240424	152600	336106530	2895	2895	2895	2895	0
213	20240424	152500	336106530	2895	2895	2895	2895	0
214	20240424	152400	336106530	2895	2895	2895	2895	0
215	20240424	152300	336106530	2895	2895	2895	2895	0
216	20240424	152200	336106530	2895	2895	2895	2895	0
217	20240424	152100	336106530	2895	2895	2895	2895	0
218	20240424	152000	336106530	2895	2895	2895	2895	0
219	20240424	151900	336106530	2895	2900	2905	2895	4519
220	20240424	151800	323002895	2880	2885	2900	2880	1523
221	20240424	151700	318596400	2885	2885	2885	2885	0
222	20240424	151600	318596400	2885	2880	2885	2880	19
223	20240424	151500	318541630	2885	2890	2890	2885	24
224	20240424	151400	318472385	2890	2895	2895	2890	107
225	20240424	151300	318163120	2895	2885	2895	2885	491
226	20240424	151200	316744175	2890	2890	2890	2890	0
227	20240424	151100	316744175	2890	2890	2890	2890	100
228	20240424	151000	316455175	2895	2895	2895	2895	191
229	20240424	150900	315902230	2895	2885	2895	2885	1748
230	20240424	150800	310852490	2885	2885	2885	2885	0
231	20240424	150700	310852490	2885	2880	2885	2880	370
232	20240424	150600	309785090	2885	2885	2885	2885	400
233	20240424	150500	308631090	2885	2885	2885	2885	0
234	20240424	150400	308631090	2885	2875	2885	2875	2374
235	20240424	150300	301792765	2875	2875	2875	2875	0
236	20240424	150200	301792765	2875	2875	2875	2875	1
237	20240424	150100	301789890	2875	2875	2875	2875	0
238	20240424	150000	301789890	2875	2880	2885	2875	1060
239	20240424	145900	298732570	2880	2870	2880	2870	2116
240	20240424	145800	292644555	2875	2875	2875	2875	0
241	20240424	145700	292644555	2875	2870	2875	2870	112
242	20240424	145600	292323110	2875	2875	2875	2875	172
243	20240424	145500	291828610	2865	2865	2865	2865	1642
244	20240424	145400	287124280	2860	2860	2860	2860	0
245	20240424	145300	287124280	2860	2860	2860	2860	0
246	20240424	145200	287124280	2860	2865	2865	2860	480
247	20240424	145100	285750770	2870	2870	2870	2870	0
248	20240424	145000	285750770	2870	2870	2870	2870	0
249	20240424	144900	285750770	2870	2870	2870	2870	0
250	20240424	144800	285750770	2870	2870	2870	2870	0
251	20240424	144700	285750770	2870	2870	2870	2870	0
252	20240424	144600	285750770	2870	2870	2870	2870	118
253	20240424	144500	285412110	2870	2870	2870	2870	30
254	20240424	144400	285326010	2875	2875	2875	2875	0
255	20240424	144300	285326010	2875	2875	2875	2875	50
256	20240424	144200	285182260	2875	2875	2875	2875	0
257	20240424	144100	285182260	2875	2875	2875	2875	111
258	20240424	144000	284863135	2875	2875	2875	2875	0
259	20240424	143900	284863135	2875	2875	2875	2875	0
260	20240424	143800	284863135	2875	2875	2875	2875	1235
261	20240424	143700	281312510	2875	2875	2875	2875	201
262	20240424	143600	280734635	2885	2885	2885	2885	0
263	20240424	143500	280734635	2885	2885	2885	2885	3
264	20240424	143400	280725980	2880	2870	2880	2870	5149
265	20240424	143300	265920600	2870	2870	2870	2870	6
266	20240424	143200	265903380	2875	2875	2875	2875	0
267	20240424	143100	265903380	2875	2860	2875	2860	4566
268	20240424	143000	252804605	2860	2860	2860	2860	400
269	20240424	142900	251660605	2860	2870	2870	2860	432
270	20240424	142800	250423085	2870	2870	2870	2870	0
271	20240424	142700	250423085	2870	2865	2870	2865	1500
272	20240424	142600	246123315	2860	2860	2860	2860	0
273	20240424	142500	246123315	2860	2860	2860	2860	1
274	20240424	142400	246120455	2860	2865	2865	2860	57
275	20240424	142300	245957160	2865	2865	2865	2865	0
276	20240424	142200	245957160	2865	2865	2865	2865	0
277	20240424	142100	245957160	2865	2860	2865	2860	200
278	20240424	142000	245384290	2855	2860	2860	2855	75
279	20240424	141900	245169915	2860	2860	2860	2860	0
280	20240424	141800	245169915	2860	2860	2860	2860	0
281	20240424	141700	245169915	2860	2860	2860	2860	0
282	20240424	141600	245169915	2860	2860	2860	2860	0
283	20240424	141500	245169915	2860	2860	2860	2860	0
284	20240424	141400	245169915	2860	2860	2860	2860	0
285	20240424	141300	245169915	2860	2860	2860	2860	50
286	20240424	141200	245026915	2860	2860	2860	2860	0
287	20240424	141100	245026915	2860	2860	2860	2860	0
288	20240424	141000	245026915	2860	2860	2860	2860	0
289	20240424	140900	245026915	2860	2860	2860	2860	200
290	20240424	140800	244454915	2855	2855	2855	2855	0
291	20240424	140700	244454915	2855	2855	2855	2855	0
292	20240424	140600	244454915	2855	2855	2855	2855	0
293	20240424	140500	244454915	2855	2855	2855	2855	200
294	20240424	140400	243883915	2865	2865	2865	2865	0
295	20240424	140300	243883915	2865	2865	2865	2865	0
296	20240424	140200	243883915	2865	2865	2865	2865	0
297	20240424	140100	243883915	2865	2865	2865	2865	0
298	20240424	140000	243883915	2865	2865	2865	2865	23
299	20240424	135900	243818020	2870	2870	2870	2870	0
300	20240424	135800	243818020	2870	2870	2870	2870	0
301	20240424	135700	243818020	2870	2870	2870	2870	0
302	20240424	135600	243818020	2870	2860	2870	2860	5273
303	20240424	135500	228732570	2860	2860	2860	2860	500
304	20240424	135400	227302570	2860	2855	2860	2855	1036
305	20240424	135300	224342290	2855	2855	2855	2855	0
306	20240424	135200	224342290	2855	2855	2855	2855	220
307	20240424	135100	223714190	2850	2850	2850	2850	0
308	20240424	135000	223714190	2850	2850	2850	2850	1
309	20240424	134900	223711340	2855	2855	2855	2855	0
310	20240424	134800	223711340	2855	2855	2855	2855	0
311	20240424	134700	223711340	2855	2855	2855	2855	0
312	20240424	134600	223711340	2855	2855	2855	2855	0
313	20240424	134500	223711340	2855	2850	2855	2850	3922
314	20240424	134400	212514035	2845	2845	2845	2845	0
315	20240424	134300	212514035	2845	2845	2845	2845	0
316	20240424	134200	212514035	2845	2845	2845	2845	0
317	20240424	134100	212514035	2845	2845	2845	2845	34
318	20240424	134000	212417305	2845	2845	2845	2845	300
319	20240424	133900	211563805	2850	2850	2850	2850	1695
320	20240424	133800	206733055	2850	2850	2850	2850	0
321	20240424	133700	206733055	2850	2850	2850	2850	0
322	20240424	133600	206733055	2850	2850	2850	2850	0
323	20240424	133500	206733055	2850	2850	2850	2850	1
324	20240424	133400	206730205	2850	2850	2850	2850	0
325	20240424	133300	206730205	2850	2850	2850	2850	30
326	20240424	133200	206644705	2850	2850	2850	2850	0
327	20240424	133100	206644705	2850	2850	2850	2850	0
328	20240424	133000	206644705	2850	2850	2850	2850	100
329	20240424	132900	206359705	2850	2850	2850	2850	0
330	20240424	132800	206359705	2850	2850	2850	2850	400
331	20240424	132700	205219705	2850	2850	2850	2850	0
332	20240424	132600	205219705	2850	2850	2850	2850	0
333	20240424	132500	205219705	2850	2850	2850	2850	0
334	20240424	132400	205219705	2850	2850	2850	2850	0
335	20240424	132300	205219705	2850	2850	2850	2850	600
336	20240424	132200	203509705	2850	2850	2850	2850	109
337	20240424	132100	203199055	2845	2845	2845	2845	0
338	20240424	132000	203199055	2845	2845	2845	2845	3
339	20240424	131900	203190520	2850	2850	2850	2850	0
340	20240424	131800	203190520	2850	2850	2850	2850	0
341	20240424	131700	203190520	2850	2850	2850	2850	0
342	20240424	131600	203190520	2850	2850	2850	2850	240
343	20240424	131500	202506520	2850	2850	2850	2850	0
344	20240424	131400	202506520	2850	2850	2850	2850	400
345	20240424	131300	201366520	2850	2850	2850	2850	290
346	20240424	131200	200540020	2855	2855	2855	2855	0
347	20240424	131100	200540020	2855	2855	2855	2855	0
348	20240424	131000	200540020	2855	2855	2855	2855	0
349	20240424	130900	200540020	2855	2855	2855	2850	807
350	20240424	130800	198236085	2850	2850	2850	2850	0
351	20240424	130700	198236085	2850	2850	2850	2850	957
352	20240424	130600	195508635	2855	2855	2855	2855	0
353	20240424	130500	195508635	2855	2855	2855	2855	3
354	20240424	130400	195500070	2855	2855	2855	2855	0
355	20240424	130300	195500070	2855	2855	2855	2855	1037
356	20240424	130200	192539435	2855	2855	2855	2855	51
357	20240424	130100	192393830	2855	2855	2855	2855	0
358	20240424	130000	192393830	2855	2855	2855	2855	0
359	20240424	125900	192393830	2855	2855	2855	2855	20
360	20240424	125800	192336730	2855	2855	2855	2855	0
361	20240424	125700	192336730	2855	2855	2855	2855	0
362	20240424	125600	192336730	2855	2855	2855	2855	0
363	20240424	125500	192336730	2855	2855	2855	2855	3
364	20240424	125400	192328165	2855	2855	2855	2855	157
365	20240424	125300	191879930	2855	2855	2855	2855	28
366	20240424	125200	191799990	2850	2850	2850	2850	0
367	20240424	125100	191799990	2850	2850	2850	2850	0
368	20240424	125000	191799990	2850	2850	2850	2850	0
369	20240424	124900	191799990	2850	2850	2850	2850	5
370	20240424	124800	191785740	2855	2855	2855	2855	1
371	20240424	124700	191782885	2855	2855	2855	2855	21
372	20240424	124600	191722930	2850	2850	2850	2850	0
373	20240424	124500	191722930	2850	2850	2850	2850	0
374	20240424	124400	191722930	2850	2850	2850	2850	0
375	20240424	124300	191722930	2850	2850	2850	2850	1
376	20240424	124200	191720080	2855	2855	2855	2855	0
377	20240424	124100	191720080	2855	2855	2855	2855	0
378	20240424	124000	191720080	2855	2855	2855	2855	0
379	20240424	123900	191720080	2855	2855	2855	2855	132
380	20240424	123800	191343220	2855	2855	2855	2855	0
381	20240424	123700	191343220	2855	2850	2855	2850	68
382	20240424	123600	191149085	2850	2850	2850	2850	0
383	20240424	123500	191149085	2850	2850	2850	2850	0
384	20240424	123400	191149085	2850	2850	2850	2850	0
385	20240424	123300	191149085	2850	2850	2850	2850	0
386	20240424	123200	191149085	2850	2850	2850	2850	0
387	20240424	123100	191149085	2850	2850	2850	2850	0
388	20240424	123000	191149085	2850	2850	2850	2850	5
389	20240424	122900	191134835	2850	2850	2850	2850	402
390	20240424	122800	189989135	2850	2850	2850	2850	0
391	20240424	122700	189989135	2850	2850	2850	2850	0
392	20240424	122600	189989135	2850	2850	2850	2850	300
393	20240424	122500	189134135	2855	2855	2855	2855	0
394	20240424	122400	189134135	2855	2855	2855	2855	400
395	20240424	122300	187992135	2850	2850	2850	2850	705
396	20240424	122200	185982885	2845	2845	2845	2845	0
397	20240424	122100	185982885	2845	2845	2845	2845	0
398	20240424	122000	185982885	2845	2845	2845	2845	0
399	20240424	121900	185982885	2845	2845	2845	2845	0
400	20240424	121800	185982885	2845	2845	2845	2845	0
401	20240424	121700	185982885	2845	2845	2845	2845	0
402	20240424	121600	185982885	2845	2845	2845	2845	0
403	20240424	121500	185982885	2845	2845	2845	2845	0
404	20240424	121400	185982885	2845	2845	2845	2845	0
405	20240424	121300	185982885	2845	2845	2845	2845	0
406	20240424	121200	185982885	2845	2845	2845	2845	0
407	20240424	121100	185982885	2845	2845	2845	2845	0
408	20240424	121000	185982885	2845	2845	2845	2845	0
409	20240424	120900	185982885	2845	2845	2845	2845	0
410	20240424	120800	185982885	2845	2845	2845	2845	0
411	20240424	120700	185982885	2845	2845	2845	2845	0
412	20240424	120600	185982885	2845	2845	2845	2845	0
413	20240424	120500	185982885	2845	2845	2845	2845	0
414	20240424	120400	185982885	2845	2845	2845	2845	0
415	20240424	120300	185982885	2845	2845	2845	2845	0
416	20240424	120200	185982885	2845	2845	2845	2845	276
417	20240424	120100	185197665	2850	2850	2850	2850	0
418	20240424	120000	185197665	2850	2850	2850	2850	5000
419	20240424	115900	170947665	2855	2855	2855	2855	3000
420	20240424	115800	162382665	2855	2855	2855	2855	0
421	20240424	115700	162382665	2855	2855	2855	2855	104
422	20240424	115600	162085745	2850	2850	2850	2850	0
423	20240424	115500	162085745	2850	2850	2850	2850	0
424	20240424	115400	162085745	2850	2850	2850	2850	0
425	20240424	115300	162085745	2850	2850	2850	2850	0
426	20240424	115200	162085745	2850	2850	2850	2850	0
427	20240424	115100	162085745	2850	2850	2850	2850	0
428	20240424	115000	162085745	2850	2850	2850	2850	0
429	20240424	114900	162085745	2850	2850	2850	2850	0
430	20240424	114800	162085745	2850	2850	2850	2850	0
431	20240424	114700	162085745	2850	2850	2850	2850	0
432	20240424	114600	162085745	2850	2855	2855	2850	503
433	20240424	114500	160651190	2860	2860	2860	2860	0
434	20240424	114400	160651190	2860	2860	2860	2860	0
435	20240424	114300	160651190	2860	2860	2860	2860	0
436	20240424	114200	160651190	2860	2860	2860	2860	11
437	20240424	114100	160619730	2860	2850	2860	2850	431
438	20240424	114000	159387090	2860	2860	2860	2860	512
439	20240424	113900	157922770	2860	2860	2860	2860	200
440	20240424	113800	157350770	2850	2855	2855	2850	12
441	20240424	113700	157316520	2855	2855	2855	2855	0
442	20240424	113600	157316520	2855	2855	2855	2855	0
443	20240424	113500	157316520	2855	2855	2855	2855	0
444	20240424	113400	157316520	2855	2860	2860	2855	315
445	20240424	113300	156417120	2855	2855	2855	2855	0
446	20240424	113200	156417120	2855	2855	2855	2855	0
447	20240424	113100	156417120	2855	2855	2855	2855	0
448	20240424	113000	156417120	2855	2855	2855	2855	0
449	20240424	112900	156417120	2855	2855	2855	2855	0
450	20240424	112800	156417120	2855	2855	2855	2855	0
451	20240424	112700	156417120	2855	2855	2855	2855	0
452	20240424	112600	156417120	2855	2855	2855	2855	1
453	20240424	112500	156414265	2855	2855	2855	2855	10
454	20240424	112400	156385715	2850	2850	2850	2850	0
455	20240424	112300	156385715	2850	2850	2850	2850	0
456	20240424	112200	156385715	2850	2850	2850	2850	0
457	20240424	112100	156385715	2850	2850	2850	2850	0
458	20240424	112000	156385715	2850	2850	2850	2850	0
459	20240424	111900	156385715	2850	2860	2860	2850	1500
460	20240424	111800	152105760	2870	2875	2875	2870	2
461	20240424	111700	152100015	2870	2870	2870	2870	357
462	20240424	111600	151075425	2870	2870	2870	2870	2
463	20240424	111500	151069685	2870	2870	2870	2870	0
464	20240424	111400	151069685	2870	2870	2870	2870	0
465	20240424	111300	151069685	2870	2870	2870	2870	53
466	20240424	111200	150917575	2870	2865	2870	2865	1048
467	20240424	111100	147909820	2865	2855	2865	2855	3910
468	20240424	111000	136724940	2855	2855	2855	2855	0
469	20240424	110900	136724940	2855	2855	2855	2855	0
470	20240424	110800	136724940	2855	2855	2855	2855	0
471	20240424	110700	136724940	2855	2855	2855	2855	0
472	20240424	110600	136724940	2855	2860	2860	2855	91
473	20240424	110500	136465130	2860	2855	2860	2855	580
474	20240424	110400	134809195	2855	2855	2855	2855	0
475	20240424	110300	134809195	2855	2855	2855	2855	0
476	20240424	110200	134809195	2855	2855	2855	2855	0
477	20240424	110100	134809195	2855	2855	2855	2855	0
478	20240424	110000	134809195	2855	2855	2855	2855	45
479	20240424	105900	134680720	2860	2860	2860	2860	0
480	20240424	105800	134680720	2860	2860	2860	2860	60
481	20240424	105700	134509120	2860	2860	2860	2860	0
482	20240424	105600	134509120	2860	2855	2860	2855	18
483	20240424	105500	134457700	2855	2855	2855	2855	500
484	20240424	105400	133030200	2855	2855	2855	2855	0
485	20240424	105300	133030200	2855	2855	2855	2855	0
486	20240424	105200	133030200	2855	2855	2855	2855	0
487	20240424	105100	133030200	2855	2855	2855	2855	229
488	20240424	105000	132376405	2860	2860	2860	2860	0
489	20240424	104900	132376405	2860	2860	2860	2860	0
490	20240424	104800	132376405	2860	2860	2860	2860	0
491	20240424	104700	132376405	2860	2855	2860	2855	1500
492	20240424	104600	128087070	2860	2860	2860	2860	0
493	20240424	104500	128087070	2860	2860	2860	2860	10
494	20240424	104400	128058470	2855	2855	2855	2855	0
495	20240424	104300	128058470	2855	2855	2855	2855	0
496	20240424	104200	128058470	2855	2855	2855	2855	10
497	20240424	104100	128029920	2860	2860	2860	2860	17
498	20240424	104000	127981300	2860	2860	2860	2860	50
499	20240424	103900	127838300	2860	2860	2860	2860	0
500	20240424	103800	127838300	2860	2860	2860	2860	0
501	20240424	103700	127838300	2860	2860	2860	2860	10
502	20240424	103600	127809700	2860	2855	2860	2855	1452
503	20240424	103500	123659025	2855	2855	2855	2855	0
504	20240424	103400	123659025	2855	2855	2855	2855	230
505	20240424	103300	123002375	2855	2855	2855	2855	20
506	20240424	103200	122945275	2855	2855	2855	2855	20
507	20240424	103100	122888175	2860	2860	2860	2860	4
508	20240424	103000	122876735	2860	2825	2860	2825	210
509	20240424	102900	122278120	2825	2830	2830	2825	5
510	20240424	102800	122263975	2830	2830	2830	2830	0
511	20240424	102700	122263975	2830	2830	2830	2830	5
512	20240424	102600	122249825	2830	2830	2830	2830	0
513	20240424	102500	122249825	2830	2830	2830	2830	0
514	20240424	102400	122249825	2830	2830	2830	2830	515
515	20240424	102300	120792375	2830	2830	2830	2830	8
516	20240424	102200	120769735	2830	2830	2830	2830	0
517	20240424	102100	120769735	2830	2830	2830	2830	0
518	20240424	102000	120769735	2830	2830	2830	2830	0
519	20240424	101900	120769735	2830	2830	2830	2830	30
520	20240424	101800	120684835	2830	2830	2830	2830	2512
521	20240424	101700	113575875	2830	2830	2830	2830	0
522	20240424	101600	113575875	2830	2830	2830	2830	0
523	20240424	101500	113575875	2830	2830	2830	2830	406
524	20240424	101400	112426895	2830	2830	2830	2830	0
525	20240424	101300	112426895	2830	2830	2830	2830	0
526	20240424	101200	112426895	2830	2830	2830	2830	147
527	20240424	101100	112010885	2840	2840	2840	2840	0
528	20240424	101000	112010885	2840	2840	2840	2840	2
529	20240424	100900	112005205	2840	2840	2840	2840	0
530	20240424	100800	112005205	2840	2840	2840	2840	0
531	20240424	100700	112005205	2840	2840	2840	2840	20
532	20240424	100600	111948405	2840	2840	2840	2840	0
533	20240424	100500	111948405	2840	2840	2840	2840	10
534	20240424	100400	111920005	2840	2840	2840	2840	11
535	20240424	100300	111888765	2840	2830	2840	2830	121
536	20240424	100200	111546325	2845	2845	2845	2845	1
537	20240424	100100	111543480	2830	2830	2830	2830	390
538	20240424	100000	110439780	2830	2830	2830	2830	0
539	20240424	095900	110439780	2830	2840	2840	2830	625
540	20240424	095800	108667095	2840	2840	2840	2840	33
541	20240424	095700	108573375	2840	2840	2840	2840	271
542	20240424	095600	107803735	2840	2840	2840	2840	102
543	20240424	095500	107514055	2845	2845	2845	2845	2
544	20240424	095400	107508365	2845	2850	2850	2845	625
545	20240424	095300	105729095	2860	2850	2860	2850	402
546	20240424	095200	104580175	2850	2845	2850	2845	372
547	20240424	095100	103520505	2845	2845	2845	2845	0
548	20240424	095000	103520505	2845	2845	2845	2845	237
549	20240424	094900	102846240	2845	2845	2845	2845	2810
550	20240424	094800	94851790	2845	2845	2845	2845	0
551	20240424	094700	94851790	2845	2845	2845	2845	3606
552	20240424	094600	84592720	2840	2840	2840	2840	0
553	20240424	094500	84592720	2840	2840	2840	2840	352
554	20240424	094400	83593040	2840	2840	2840	2840	1
555	20240424	094300	83590200	2840	2840	2840	2840	2
556	20240424	094200	83584520	2825	2825	2825	2825	0
557	20240424	094100	83584520	2825	2835	2845	2820	1315
558	20240424	094000	79861915	2835	2835	2835	2835	2251
559	20240424	093900	73480330	2835	2835	2835	2835	177
560	20240424	093800	72978535	2835	2840	2840	2835	323
561	20240424	093700	72062075	2840	2840	2840	2840	34
562	20240424	093600	71965515	2835	2835	2835	2835	0
563	20240424	093500	71965515	2835	2835	2835	2835	17
564	20240424	093400	71917320	2830	2820	2830	2820	231
565	20240424	093300	71263930	2820	2820	2820	2820	112
566	20240424	093200	70948090	2825	2825	2825	2825	0
567	20240424	093100	70948090	2825	2825	2825	2825	0
568	20240424	093000	70948090	2825	2825	2825	2825	0
569	20240424	092900	70948090	2825	2830	2830	2825	2021
570	20240424	092800	65233660	2825	2825	2825	2825	2019
571	20240424	092700	59529985	2825	2815	2825	2815	131
572	20240424	092600	59161210	2815	2820	2820	2815	50
573	20240424	092500	59020400	2820	2820	2820	2820	3
574	20240424	092400	59011940	2825	2825	2825	2825	0
575	20240424	092300	59011940	2825	2825	2825	2825	19
576	20240424	092200	58958265	2825	2820	2825	2820	27
577	20240424	092100	58882120	2820	2820	2820	2820	0
578	20240424	092000	58882120	2820	2820	2820	2820	0
579	20240424	091900	58882120	2820	2820	2820	2820	0
580	20240424	091800	58882120	2820	2820	2820	2820	0
581	20240424	091700	58882120	2820	2820	2820	2820	28
582	20240424	091600	58803160	2825	2825	2825	2825	20
583	20240424	091500	58746660	2820	2820	2820	2820	0
584	20240424	091400	58746660	2820	2820	2820	2820	103
585	20240424	091300	58456200	2820	2820	2820	2820	0
586	20240424	091200	58456200	2820	2820	2820	2820	60
587	20240424	091100	58287000	2825	2825	2825	2825	0
588	20240424	091000	58287000	2825	2825	2825	2825	2
589	20240424	090900	58281350	2805	2805	2805	2805	0
590	20240424	090800	58281350	2805	2805	2805	2805	0
591	20240424	090700	58281350	2805	2805	2805	2805	0
592	20240424	090600	58281350	2805	2820	2830	2805	18848
593	20240424	090500	5131095	2825	2825	2825	2825	101
594	20240424	090400	4845770	2820	2820	2820	2820	115
595	20240424	090300	4521470	2815	2810	2815	2810	374
596	20240424	090200	3470465	2790	2790	2790	2790	0
597	20240424	090100	3470465	2790	2790	2790	2790	185
598	20240424	090000	2954315	2795	2795	2795	2795	1057