KissMeData/033310/min/candle-20240404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240404	200000	133339870	2945	2945	2945	2945	130
3	20240404	195900	133339870	2945	2945	2945	2945	0
4	20240404	195800	133339870	2945	2945	2945	2945	0
5	20240404	195700	133339870	2945	2945	2945	2945	0
6	20240404	195600	133339870	2945	2945	2945	2945	0
7	20240404	195500	133339870	2945	2945	2945	2945	0
8	20240404	195400	133339870	2945	2945	2945	2945	0
9	20240404	195300	133339870	2945	2945	2945	2945	0
10	20240404	195200	133339870	2945	2945	2945	2945	0
11	20240404	195100	133339870	2945	2945	2945	2945	0
12	20240404	195000	133339870	2945	2945	2945	2945	0
13	20240404	194900	133339870	2945	2945	2945	2945	0
14	20240404	194800	133339870	2945	2945	2945	2945	0
15	20240404	194700	133339870	2945	2945	2945	2945	0
16	20240404	194600	133339870	2945	2945	2945	2945	0
17	20240404	194500	133339870	2945	2945	2945	2945	0
18	20240404	194400	133339870	2945	2945	2945	2945	0
19	20240404	194300	133339870	2945	2945	2945	2945	0
20	20240404	194200	133339870	2945	2945	2945	2945	0
21	20240404	194100	133339870	2945	2945	2945	2945	0
22	20240404	194000	133339870	2945	2945	2945	2945	0
23	20240404	193900	133339870	2945	2945	2945	2945	0
24	20240404	193800	133339870	2945	2945	2945	2945	0
25	20240404	193700	133339870	2945	2945	2945	2945	0
26	20240404	193600	133339870	2945	2945	2945	2945	0
27	20240404	193500	133339870	2945	2945	2945	2945	0
28	20240404	193400	133339870	2945	2945	2945	2945	0
29	20240404	193300	133339870	2945	2945	2945	2945	0
30	20240404	193200	133339870	2945	2945	2945	2945	0
31	20240404	193100	133339870	2945	2945	2945	2945	0
32	20240404	193000	133339870	2945	2945	2945	2945	130
33	20240404	192900	133339870	2945	2945	2945	2945	0
34	20240404	192800	133339870	2945	2945	2945	2945	0
35	20240404	192700	133339870	2945	2945	2945	2945	0
36	20240404	192600	133339870	2945	2945	2945	2945	0
37	20240404	192500	133339870	2945	2945	2945	2945	0
38	20240404	192400	133339870	2945	2945	2945	2945	0
39	20240404	192300	133339870	2945	2945	2945	2945	0
40	20240404	192200	133339870	2945	2945	2945	2945	0
41	20240404	192100	133339870	2945	2945	2945	2945	0
42	20240404	192000	133339870	2945	2945	2945	2945	0
43	20240404	191900	133339870	2945	2945	2945	2945	0
44	20240404	191800	133339870	2945	2945	2945	2945	0
45	20240404	191700	133339870	2945	2945	2945	2945	0
46	20240404	191600	133339870	2945	2945	2945	2945	0
47	20240404	191500	133339870	2945	2945	2945	2945	0
48	20240404	191400	133339870	2945	2945	2945	2945	0
49	20240404	191300	133339870	2945	2945	2945	2945	0
50	20240404	191200	133339870	2945	2945	2945	2945	0
51	20240404	191100	133339870	2945	2945	2945	2945	0
52	20240404	191000	133339870	2945	2945	2945	2945	0
53	20240404	190900	133339870	2945	2945	2945	2945	0
54	20240404	190800	133339870	2945	2945	2945	2945	0
55	20240404	190700	133339870	2945	2945	2945	2945	0
56	20240404	190600	133339870	2945	2945	2945	2945	0
57	20240404	190500	133339870	2945	2945	2945	2945	0
58	20240404	190400	133339870	2945	2945	2945	2945	0
59	20240404	190300	133339870	2945	2945	2945	2945	0
60	20240404	190200	133339870	2945	2945	2945	2945	0
61	20240404	190100	133339870	2945	2945	2945	2945	0
62	20240404	190000	133339870	2945	2945	2945	2945	130
63	20240404	185900	133339870	2945	2945	2945	2945	0
64	20240404	185800	133339870	2945	2945	2945	2945	0
65	20240404	185700	133339870	2945	2945	2945	2945	0
66	20240404	185600	133339870	2945	2945	2945	2945	0
67	20240404	185500	133339870	2945	2945	2945	2945	0
68	20240404	185400	133339870	2945	2945	2945	2945	0
69	20240404	185300	133339870	2945	2945	2945	2945	0
70	20240404	185200	133339870	2945	2945	2945	2945	0
71	20240404	185100	133339870	2945	2945	2945	2945	0
72	20240404	185000	133339870	2945	2945	2945	2945	0
73	20240404	184900	133339870	2945	2945	2945	2945	0
74	20240404	184800	133339870	2945	2945	2945	2945	0
75	20240404	184700	133339870	2945	2945	2945	2945	0
76	20240404	184600	133339870	2945	2945	2945	2945	0
77	20240404	184500	133339870	2945	2945	2945	2945	0
78	20240404	184400	133339870	2945	2945	2945	2945	0
79	20240404	184300	133339870	2945	2945	2945	2945	0
80	20240404	184200	133339870	2945	2945	2945	2945	0
81	20240404	184100	133339870	2945	2945	2945	2945	0
82	20240404	184000	133339870	2945	2945	2945	2945	0
83	20240404	183900	133339870	2945	2945	2945	2945	0
84	20240404	183800	133339870	2945	2945	2945	2945	0
85	20240404	183700	133339870	2945	2945	2945	2945	0
86	20240404	183600	133339870	2945	2945	2945	2945	0
87	20240404	183500	133339870	2945	2945	2945	2945	0
88	20240404	183400	133339870	2945	2945	2945	2945	0
89	20240404	183300	133339870	2945	2945	2945	2945	0
90	20240404	183200	133339870	2945	2945	2945	2945	0
91	20240404	183100	133339870	2945	2945	2945	2945	0
92	20240404	183000	133339870	2945	2945	2945	2945	130
93	20240404	182900	133339870	2945	2945	2945	2945	0
94	20240404	182800	133339870	2945	2945	2945	2945	0
95	20240404	182700	133339870	2945	2945	2945	2945	0
96	20240404	182600	133339870	2945	2945	2945	2945	0
97	20240404	182500	133339870	2945	2945	2945	2945	0
98	20240404	182400	133339870	2945	2945	2945	2945	0
99	20240404	182300	133339870	2945	2945	2945	2945	0
100	20240404	182200	133339870	2945	2945	2945	2945	0
101	20240404	182100	133339870	2945	2945	2945	2945	0
102	20240404	182000	133339870	2945	2945	2945	2945	0
103	20240404	181900	133339870	2945	2945	2945	2945	0
104	20240404	181800	133339870	2945	2945	2945	2945	0
105	20240404	181700	133339870	2945	2945	2945	2945	0
106	20240404	181600	133339870	2945	2945	2945	2945	0
107	20240404	181500	133339870	2945	2945	2945	2945	0
108	20240404	181400	133339870	2945	2945	2945	2945	0
109	20240404	181300	133339870	2945	2945	2945	2945	0
110	20240404	181200	133339870	2945	2945	2945	2945	0
111	20240404	181100	133339870	2945	2945	2945	2945	0
112	20240404	181000	133339870	2945	2945	2945	2945	0
113	20240404	180900	133339870	2945	2945	2945	2945	0
114	20240404	180800	133339870	2945	2945	2945	2945	0
115	20240404	180700	133339870	2945	2945	2945	2945	0
116	20240404	180600	133339870	2945	2945	2945	2945	0
117	20240404	180500	133339870	2945	2945	2945	2945	0
118	20240404	180400	133339870	2945	2945	2945	2945	0
119	20240404	180300	133339870	2945	2945	2945	2945	0
120	20240404	180200	133339870	2945	2945	2945	2945	0
121	20240404	180100	133339870	2945	2945	2945	2945	0
122	20240404	180000	133339870	2945	2945	2945	2945	130
123	20240404	175900	133339870	2945	2945	2945	2945	0
124	20240404	175800	133339870	2945	2945	2945	2945	0
125	20240404	175700	133339870	2945	2945	2945	2945	0
126	20240404	175600	133339870	2945	2945	2945	2945	0
127	20240404	175500	133339870	2945	2945	2945	2945	0
128	20240404	175400	133339870	2945	2945	2945	2945	0
129	20240404	175300	133339870	2945	2945	2945	2945	0
130	20240404	175200	133339870	2945	2945	2945	2945	0
131	20240404	175100	133339870	2945	2945	2945	2945	0
132	20240404	175000	133339870	2945	2945	2945	2945	0
133	20240404	174900	133339870	2945	2945	2945	2945	0
134	20240404	174800	133339870	2945	2945	2945	2945	0
135	20240404	174700	133339870	2945	2945	2945	2945	0
136	20240404	174600	133339870	2945	2945	2945	2945	0
137	20240404	174500	133339870	2945	2945	2945	2945	0
138	20240404	174400	133339870	2945	2945	2945	2945	0
139	20240404	174300	133339870	2945	2945	2945	2945	0
140	20240404	174200	133339870	2945	2945	2945	2945	0
141	20240404	174100	133339870	2945	2945	2945	2945	0
142	20240404	174000	133339870	2945	2945	2945	2945	0
143	20240404	173900	133339870	2945	2945	2945	2945	0
144	20240404	173800	133339870	2945	2945	2945	2945	0
145	20240404	173700	133339870	2945	2945	2945	2945	0
146	20240404	173600	133339870	2945	2945	2945	2945	0
147	20240404	173500	133339870	2945	2945	2945	2945	0
148	20240404	173400	133339870	2945	2945	2945	2945	0
149	20240404	173300	133339870	2945	2945	2945	2945	0
150	20240404	173200	133339870	2945	2945	2945	2945	0
151	20240404	173100	133339870	2945	2945	2945	2945	0
152	20240404	173000	133339870	2945	2945	2945	2945	130
153	20240404	172900	133339870	2945	2945	2945	2945	0
154	20240404	172800	133339870	2945	2945	2945	2945	0
155	20240404	172700	133339870	2945	2945	2945	2945	0
156	20240404	172600	133339870	2945	2945	2945	2945	0
157	20240404	172500	133339870	2945	2945	2945	2945	0
158	20240404	172400	133339870	2945	2945	2945	2945	0
159	20240404	172300	133339870	2945	2945	2945	2945	0
160	20240404	172200	133339870	2945	2945	2945	2945	0
161	20240404	172100	133339870	2945	2945	2945	2945	0
162	20240404	172000	133339870	2945	2945	2945	2945	0
163	20240404	171900	133339870	2945	2945	2945	2945	0
164	20240404	171800	133339870	2945	2945	2945	2945	0
165	20240404	171700	133339870	2945	2945	2945	2945	0
166	20240404	171600	133339870	2945	2945	2945	2945	0
167	20240404	171500	133339870	2945	2945	2945	2945	0
168	20240404	171400	133339870	2945	2945	2945	2945	0
169	20240404	171300	133339870	2945	2945	2945	2945	0
170	20240404	171200	133339870	2945	2945	2945	2945	0
171	20240404	171100	133339870	2945	2945	2945	2945	0
172	20240404	171000	133339870	2945	2945	2945	2945	0
173	20240404	170900	133339870	2945	2945	2945	2945	0
174	20240404	170800	133339870	2945	2945	2945	2945	0
175	20240404	170700	133339870	2945	2945	2945	2945	0
176	20240404	170600	133339870	2945	2945	2945	2945	0
177	20240404	170500	133339870	2945	2945	2945	2945	0
178	20240404	170400	133339870	2945	2945	2945	2945	0
179	20240404	170300	133339870	2945	2945	2945	2945	0
180	20240404	170200	133339870	2945	2945	2945	2945	0
181	20240404	170100	133339870	2945	2945	2945	2945	0
182	20240404	170000	133339870	2945	2945	2945	2945	130
183	20240404	165900	133339870	2945	2945	2945	2945	0
184	20240404	165800	133339870	2945	2945	2945	2945	0
185	20240404	165700	133339870	2945	2945	2945	2945	0
186	20240404	165600	133339870	2945	2945	2945	2945	0
187	20240404	165500	133339870	2945	2945	2945	2945	0
188	20240404	165400	133339870	2945	2945	2945	2945	0
189	20240404	165300	133339870	2945	2945	2945	2945	0
190	20240404	165200	133339870	2945	2945	2945	2945	0
191	20240404	165100	133339870	2945	2945	2945	2945	0
192	20240404	165000	133339870	2945	2945	2945	2945	0
193	20240404	164900	133339870	2945	2945	2945	2945	0
194	20240404	164800	133339870	2945	2945	2945	2945	0
195	20240404	164700	133339870	2945	2945	2945	2945	0
196	20240404	164600	133339870	2945	2945	2945	2945	0
197	20240404	164500	133339870	2945	2945	2945	2945	0
198	20240404	164400	133339870	2945	2945	2945	2945	0
199	20240404	164300	133339870	2945	2945	2945	2945	0
200	20240404	164200	133339870	2945	2945	2945	2945	0
201	20240404	164100	133339870	2945	2945	2945	2945	0
202	20240404	164000	133339870	2945	2945	2945	2945	0
203	20240404	163900	133339870	2945	2945	2945	2945	0
204	20240404	163800	133339870	2945	2945	2945	2945	0
205	20240404	163700	133339870	2945	2945	2945	2945	0
206	20240404	163600	133339870	2945	2945	2945	2945	0
207	20240404	163500	133339870	2945	2945	2945	2945	0
208	20240404	163400	133339870	2945	2945	2945	2945	0
209	20240404	163300	133339870	2945	2945	2945	2945	0
210	20240404	163200	133339870	2945	2945	2945	2945	0
211	20240404	163100	133339870	2945	2945	2945	2945	0
212	20240404	163000	133339870	2945	2945	2945	2945	130
213	20240404	162900	133339870	2945	2945	2945	2945	0
214	20240404	162800	133339870	2945	2945	2945	2945	0
215	20240404	162700	133339870	2945	2945	2945	2945	0
216	20240404	162600	133339870	2945	2945	2945	2945	0
217	20240404	162500	133339870	2945	2945	2945	2945	0
218	20240404	162400	133339870	2945	2945	2945	2945	0
219	20240404	162300	133339870	2945	2945	2945	2945	0
220	20240404	162200	133339870	2945	2945	2945	2945	0
221	20240404	162100	133339870	2945	2945	2945	2945	0
222	20240404	162000	133339870	2945	2945	2945	2945	0
223	20240404	161900	133339870	2945	2945	2945	2945	0
224	20240404	161800	133339870	2945	2945	2945	2945	0
225	20240404	161700	133339870	2945	2945	2945	2945	0
226	20240404	161600	133339870	2945	2945	2945	2945	0
227	20240404	161500	133339870	2945	2945	2945	2945	0
228	20240404	161400	133339870	2945	2945	2945	2945	0
229	20240404	161300	133339870	2945	2945	2945	2945	0
230	20240404	161200	133339870	2945	2945	2945	2945	0
231	20240404	161100	133339870	2945	2945	2945	2945	0
232	20240404	161000	133339870	2945	2945	2945	2945	0
233	20240404	160900	133339870	2945	2945	2945	2945	0
234	20240404	160800	133339870	2945	2945	2945	2945	0
235	20240404	160700	133339870	2945	2945	2945	2945	0
236	20240404	160600	133339870	2945	2945	2945	2945	0
237	20240404	160500	133339870	2945	2945	2945	2945	0
238	20240404	160400	133339870	2945	2945	2945	2945	0
239	20240404	160300	133339870	2945	2945	2945	2945	0
240	20240404	160200	133339870	2945	2945	2945	2945	0
241	20240404	160100	133339870	2945	2945	2945	2945	0
242	20240404	160000	133339870	2945	2945	2945	2945	130
243	20240404	155900	133339870	2945	2945	2945	2945	0
244	20240404	155800	133339870	2945	2945	2945	2945	0
245	20240404	155700	133339870	2945	2945	2945	2945	0
246	20240404	155600	133339870	2945	2945	2945	2945	0
247	20240404	155500	133339870	2945	2945	2945	2945	0
248	20240404	155400	133339870	2945	2945	2945	2945	0
249	20240404	155300	133339870	2945	2945	2945	2945	0
250	20240404	155200	133339870	2945	2945	2945	2945	0
251	20240404	155100	133339870	2945	2945	2945	2945	0
252	20240404	155000	133339870	2945	2945	2945	2945	0
253	20240404	154900	133339870	2945	2945	2945	2945	0
254	20240404	154800	133339870	2945	2945	2945	2945	0
255	20240404	154700	133339870	2945	2945	2945	2945	0
256	20240404	154600	133339870	2945	2945	2945	2945	0
257	20240404	154500	133339870	2945	2945	2945	2945	0
258	20240404	154400	133339870	2945	2945	2945	2945	0
259	20240404	154300	133339870	2945	2945	2945	2945	0
260	20240404	154200	133339870	2945	2945	2945	2945	0
261	20240404	154100	133339870	2945	2945	2945	2945	0
262	20240404	154000	133339870	2945	2945	2945	2945	0
263	20240404	153900	133339870	2945	2945	2945	2945	0
264	20240404	153800	133339870	2945	2945	2945	2945	0
265	20240404	153700	133339870	2945	2945	2945	2945	0
266	20240404	153600	133339870	2945	2945	2945	2945	0
267	20240404	153500	133339870	2945	2945	2945	2945	0
268	20240404	153400	133339870	2945	2945	2945	2945	0
269	20240404	153300	133339870	2945	2945	2945	2945	0
270	20240404	153200	133339870	2945	2945	2945	2945	0
271	20240404	153100	133339870	2945	2945	2945	2945	0
272	20240404	153000	133339870	2945	2945	2945	2945	260
273	20240404	152900	132957020	2945	2945	2945	2945	0
274	20240404	152800	132957020	2945	2945	2945	2945	0
275	20240404	152700	132957020	2945	2945	2945	2945	0
276	20240404	152600	132957020	2945	2945	2945	2945	0
277	20240404	152500	132957020	2945	2945	2945	2945	0
278	20240404	152400	132957020	2945	2945	2945	2945	0
279	20240404	152300	132957020	2945	2945	2945	2945	0
280	20240404	152200	132957020	2945	2945	2945	2945	0
281	20240404	152100	132957020	2945	2945	2945	2945	0
282	20240404	152000	132957020	2945	2945	2945	2945	0
283	20240404	151900	132957020	2945	2945	2945	2945	0
284	20240404	151800	132957020	2945	2945	2945	2945	0
285	20240404	151700	132957020	2945	2940	2945	2940	21
286	20240404	151600	132895270	2945	2945	2945	2945	0
287	20240404	151500	132895270	2945	2940	2945	2935	642
288	20240404	151400	131010435	2945	2945	2945	2945	1
289	20240404	151300	131007490	2935	2940	2940	2935	40
290	20240404	151200	130890080	2945	2945	2945	2945	0
291	20240404	151100	130890080	2945	2945	2945	2945	0
292	20240404	151000	130890080	2945	2935	2945	2935	61
293	20240404	150900	130711025	2945	2945	2945	2945	1
294	20240404	150800	130708080	2945	2945	2945	2945	1
295	20240404	150700	130705135	2935	2935	2935	2935	0
296	20240404	150600	130705135	2935	2935	2935	2935	489
297	20240404	150500	129269920	2945	2945	2945	2945	0
298	20240404	150400	129269920	2945	2945	2945	2945	0
299	20240404	150300	129269920	2945	2945	2945	2945	0
300	20240404	150200	129269920	2945	2945	2945	2945	1
301	20240404	150100	129266975	2935	2940	2940	2935	345
302	20240404	150000	128253325	2940	2940	2940	2940	817
303	20240404	145900	125851345	2940	2940	2940	2940	1555
304	20240404	145800	121279645	2940	2940	2940	2940	0
305	20240404	145700	121279645	2940	2940	2940	2940	0
306	20240404	145600	121279645	2940	2940	2940	2940	0
307	20240404	145500	121279645	2940	2940	2940	2940	85
308	20240404	145400	121029745	2940	2935	2940	2935	102
309	20240404	145300	120729870	2940	2940	2940	2935	56
310	20240404	145200	120565425	2940	2940	2940	2940	1
311	20240404	145100	120562485	2940	2940	2940	2940	333
312	20240404	145000	119583465	2940	2940	2940	2940	0
313	20240404	144900	119583465	2940	2940	2940	2940	0
314	20240404	144800	119583465	2940	2940	2940	2940	0
315	20240404	144700	119583465	2940	2940	2940	2940	0
316	20240404	144600	119583465	2940	2940	2940	2940	0
317	20240404	144500	119583465	2940	2940	2940	2940	0
318	20240404	144400	119583465	2940	2940	2940	2940	0
319	20240404	144300	119583465	2940	2935	2940	2935	40
320	20240404	144200	119466060	2940	2940	2940	2940	0
321	20240404	144100	119466060	2940	2940	2940	2940	0
322	20240404	144000	119466060	2940	2935	2940	2935	101
323	20240404	143900	119169125	2940	2940	2940	2940	0
324	20240404	143800	119169125	2940	2940	2940	2940	100
325	20240404	143700	118875125	2940	2940	2940	2940	51
326	20240404	143600	118725185	2940	2940	2940	2940	0
327	20240404	143500	118725185	2940	2940	2940	2940	21
328	20240404	143400	118663445	2940	2940	2940	2940	13
329	20240404	143300	118625225	2940	2940	2940	2935	42
330	20240404	143200	118501945	2935	2935	2935	2935	48
331	20240404	143100	118361065	2940	2940	2940	2940	0
332	20240404	143000	118361065	2940	2940	2940	2940	0
333	20240404	142900	118361065	2940	2940	2940	2940	0
334	20240404	142800	118361065	2940	2940	2940	2940	110
335	20240404	142700	118037665	2940	2940	2940	2940	0
336	20240404	142600	118037665	2940	2940	2940	2940	0
337	20240404	142500	118037665	2940	2940	2940	2940	30
338	20240404	142400	117949465	2940	2940	2940	2940	0
339	20240404	142300	117949465	2940	2940	2940	2935	210
340	20240404	142200	117332260	2945	2945	2945	2945	0
341	20240404	142100	117332260	2945	2945	2945	2945	0
342	20240404	142000	117332260	2945	2945	2945	2945	0
343	20240404	141900	117332260	2945	2945	2945	2945	0
344	20240404	141800	117332260	2945	2945	2945	2945	0
345	20240404	141700	117332260	2945	2945	2945	2945	0
346	20240404	141600	117332260	2945	2945	2945	2945	0
347	20240404	141500	117332260	2945	2945	2945	2945	0
348	20240404	141400	117332260	2945	2945	2945	2945	0
349	20240404	141300	117332260	2945	2945	2945	2945	20
350	20240404	141200	117273360	2945	2945	2945	2945	0
351	20240404	141100	117273360	2945	2945	2945	2940	452
352	20240404	141000	115944470	2940	2940	2940	2940	71
353	20240404	140900	115735730	2940	2940	2940	2940	0
354	20240404	140800	115735730	2940	2940	2940	2940	69
355	20240404	140700	115532870	2945	2940	2945	2940	167
356	20240404	140600	115041835	2940	2940	2940	2940	10
357	20240404	140500	115012435	2940	2940	2940	2940	0
358	20240404	140400	115012435	2940	2940	2940	2940	0
359	20240404	140300	115012435	2940	2935	2940	2935	286
360	20240404	140200	114173020	2935	2935	2935	2935	500
361	20240404	140100	112705520	2935	2935	2935	2935	0
362	20240404	140000	112705520	2935	2930	2935	2930	56
363	20240404	135900	112541435	2935	2935	2935	2935	0
364	20240404	135800	112541435	2935	2935	2935	2935	0
365	20240404	135700	112541435	2935	2935	2935	2935	2
366	20240404	135600	112535565	2935	2935	2935	2935	0
367	20240404	135500	112535565	2935	2935	2935	2935	0
368	20240404	135400	112535565	2935	2935	2935	2935	5
369	20240404	135300	112520890	2930	2935	2935	2930	42
370	20240404	135200	112397820	2935	2935	2935	2935	1
371	20240404	135100	112394885	2940	2940	2940	2940	0
372	20240404	135000	112394885	2940	2940	2940	2940	0
373	20240404	134900	112394885	2940	2940	2940	2940	1
374	20240404	134800	112391945	2940	2940	2940	2940	0
375	20240404	134700	112391945	2940	2940	2940	2940	0
376	20240404	134600	112391945	2940	2940	2940	2940	0
377	20240404	134500	112391945	2940	2940	2940	2940	0
378	20240404	134400	112391945	2940	2930	2940	2930	115
379	20240404	134300	112054965	2930	2925	2930	2920	41
380	20240404	134200	111935150	2930	2930	2930	2930	200
381	20240404	134100	111349150	2930	2930	2930	2930	2
382	20240404	134000	111343290	2930	2930	2930	2930	0
383	20240404	133900	111343290	2930	2930	2930	2930	1
384	20240404	133800	111340360	2930	2930	2930	2930	0
385	20240404	133700	111340360	2930	2930	2930	2930	1
386	20240404	133600	111337430	2930	2930	2930	2930	0
387	20240404	133500	111337430	2930	2930	2930	2930	0
388	20240404	133400	111337430	2930	2930	2930	2930	1
389	20240404	133300	111334500	2920	2920	2920	2920	1
390	20240404	133200	111331580	2930	2930	2930	2930	88
391	20240404	133100	111073740	2930	2920	2930	2920	311
392	20240404	133000	110162545	2920	2920	2920	2920	637
393	20240404	132900	108302505	2920	2920	2920	2920	0
394	20240404	132800	108302505	2920	2920	2920	2920	11
395	20240404	132700	108270385	2920	2925	2925	2920	1295
396	20240404	132600	104488975	2940	2940	2940	2940	1
397	20240404	132500	104486035	2940	2940	2940	2940	0
398	20240404	132400	104486035	2940	2940	2940	2940	0
399	20240404	132300	104486035	2940	2925	2940	2925	11
400	20240404	132200	104453710	2940	2940	2940	2940	11
401	20240404	132100	104421370	2920	2930	2940	2915	97
402	20240404	132000	104137150	2930	2930	2930	2930	0
403	20240404	131900	104137150	2930	2925	2930	2925	11
404	20240404	131800	104104970	2930	2930	2930	2930	0
405	20240404	131700	104104970	2930	2925	2930	2920	502
406	20240404	131600	102638170	2940	2940	2940	2940	0
407	20240404	131500	102638170	2940	2940	2940	2940	1
408	20240404	131400	102635230	2930	2930	2940	2930	3
409	20240404	131300	102626430	2940	2925	2940	2925	54
410	20240404	131200	102468395	2940	2930	2940	2930	11
411	20240404	131100	102436155	2940	2940	2940	2940	0
412	20240404	131000	102436155	2940	2940	2940	2940	1
413	20240404	130900	102433215	2940	2940	2940	2940	2
414	20240404	130800	102427335	2940	2940	2940	2940	3
415	20240404	130700	102418515	2940	2940	2940	2940	0
416	20240404	130600	102418515	2940	2930	2940	2930	52
417	20240404	130500	102266145	2930	2930	2930	2930	27
418	20240404	130400	102187035	2925	2930	2930	2925	6
419	20240404	130300	102169460	2930	2925	2930	2925	5
420	20240404	130200	102154815	2930	2920	2930	2920	311
421	20240404	130100	101243595	2925	2920	2925	2920	259
422	20240404	130000	100486220	2920	2920	2920	2920	1
423	20240404	125900	100483300	2925	2925	2925	2925	0
424	20240404	125800	100483300	2925	2925	2925	2925	0
425	20240404	125700	100483300	2925	2925	2925	2925	2
426	20240404	125600	100477450	2925	2925	2925	2925	11
427	20240404	125500	100445275	2925	2925	2925	2925	0
428	20240404	125400	100445275	2925	2925	2925	2925	0
429	20240404	125300	100445275	2925	2925	2925	2915	48
430	20240404	125200	100305285	2920	2920	2920	2920	1306
431	20240404	125100	96491765	2925	2930	2930	2925	2
432	20240404	125000	96485910	2920	2920	2920	2920	100
433	20240404	124900	96193910	2930	2930	2930	2930	0
434	20240404	124800	96193910	2930	2930	2930	2930	0
435	20240404	124700	96193910	2930	2930	2930	2930	0
436	20240404	124600	96193910	2930	2930	2930	2930	0
437	20240404	124500	96193910	2930	2925	2930	2925	12
438	20240404	124400	96158805	2930	2930	2930	2930	0
439	20240404	124300	96158805	2930	2930	2930	2925	397
440	20240404	124200	94997525	2945	2945	2945	2945	0
441	20240404	124100	94997525	2945	2945	2945	2945	0
442	20240404	124000	94997525	2945	2945	2945	2945	0
443	20240404	123900	94997525	2945	2945	2945	2945	0
444	20240404	123800	94997525	2945	2945	2945	2945	0
445	20240404	123700	94997525	2945	2945	2945	2945	0
446	20240404	123600	94997525	2945	2945	2945	2945	0
447	20240404	123500	94997525	2945	2945	2945	2945	0
448	20240404	123400	94997525	2945	2945	2945	2945	0
449	20240404	123300	94997525	2945	2935	2945	2925	1607
450	20240404	123200	90294560	2945	2945	2945	2945	0
451	20240404	123100	90294560	2945	2945	2945	2945	0
452	20240404	123000	90294560	2945	2945	2945	2945	0
453	20240404	122900	90294560	2945	2945	2945	2945	0
454	20240404	122800	90294560	2945	2940	2945	2940	202
455	20240404	122700	89700675	2940	2940	2940	2940	28
456	20240404	122600	89618355	2940	2940	2940	2940	0
457	20240404	122500	89618355	2940	2940	2940	2940	0
458	20240404	122400	89618355	2940	2940	2940	2940	1
459	20240404	122300	89615415	2930	2935	2935	2930	39
460	20240404	122200	89501110	2940	2940	2940	2940	0
461	20240404	122100	89501110	2940	2940	2940	2940	0
462	20240404	122000	89501110	2940	2940	2940	2940	0
463	20240404	121900	89501110	2940	2940	2940	2940	0
464	20240404	121800	89501110	2940	2940	2940	2940	0
465	20240404	121700	89501110	2940	2940	2940	2940	0
466	20240404	121600	89501110	2940	2940	2940	2940	0
467	20240404	121500	89501110	2940	2940	2940	2940	1
468	20240404	121400	89498170	2940	2940	2940	2940	1
469	20240404	121300	89495230	2940	2935	2940	2935	4
470	20240404	121200	89483485	2940	2940	2940	2940	0
471	20240404	121100	89483485	2940	2940	2940	2940	0
472	20240404	121000	89483485	2940	2930	2940	2930	72
473	20240404	120900	89272175	2930	2935	2935	2930	513
474	20240404	120800	87769075	2940	2940	2940	2940	0
475	20240404	120700	87769075	2940	2940	2940	2940	0
476	20240404	120600	87769075	2940	2925	2940	2925	474
477	20240404	120500	86382610	2930	2930	2930	2930	0
478	20240404	120400	86382610	2930	2930	2930	2930	0
479	20240404	120300	86382610	2930	2935	2935	2930	2060
480	20240404	120200	80346750	2940	2940	2940	2940	0
481	20240404	120100	80346750	2940	2940	2940	2940	0
482	20240404	120000	80346750	2940	2940	2940	2940	0
483	20240404	115900	80346750	2940	2940	2940	2940	10
484	20240404	115800	80317350	2940	2940	2940	2940	0
485	20240404	115700	80317350	2940	2940	2940	2940	7
486	20240404	115600	80296770	2940	2940	2940	2940	0
487	20240404	115500	80296770	2940	2940	2940	2940	0
488	20240404	115400	80296770	2940	2935	2945	2935	6
489	20240404	115300	80279145	2930	2935	2950	2930	614
490	20240404	115200	78479875	2950	2950	2950	2950	1
491	20240404	115100	78476925	2950	2950	2950	2950	0
492	20240404	115000	78476925	2950	2930	2950	2930	35
493	20240404	114900	78374355	2930	2930	2930	2930	0
494	20240404	114800	78374355	2930	2930	2930	2930	0
495	20240404	114700	78374355	2930	2930	2930	2930	0
496	20240404	114600	78374355	2930	2930	2930	2930	0
497	20240404	114500	78374355	2930	2930	2930	2930	0
498	20240404	114400	78374355	2930	2930	2930	2930	0
499	20240404	114300	78374355	2930	2935	2935	2930	39
500	20240404	114200	78259960	2950	2950	2950	2950	0
501	20240404	114100	78259960	2950	2950	2950	2950	1
502	20240404	114000	78257010	2950	2950	2950	2950	0
503	20240404	113900	78257010	2950	2950	2950	2950	0
504	20240404	113800	78257010	2950	2950	2950	2950	0
505	20240404	113700	78257010	2950	2950	2950	2950	0
506	20240404	113600	78257010	2950	2950	2950	2950	0
507	20240404	113500	78257010	2950	2950	2950	2950	0
508	20240404	113400	78257010	2950	2950	2950	2950	2
509	20240404	113300	78251110	2950	2945	2950	2935	37
510	20240404	113200	78142485	2950	2950	2950	2950	0
511	20240404	113100	78142485	2950	2950	2950	2950	1
512	20240404	113000	78139535	2955	2955	2955	2955	0
513	20240404	112900	78139535	2955	2955	2955	2955	0
514	20240404	112800	78139535	2955	2955	2955	2955	10
515	20240404	112700	78109985	2955	2955	2955	2955	0
516	20240404	112600	78109985	2955	2955	2955	2955	0
517	20240404	112500	78109985	2955	2955	2955	2955	1
518	20240404	112400	78107030	2950	2950	2950	2950	0
519	20240404	112300	78107030	2950	2940	2950	2935	41
520	20240404	112200	77986660	2960	2960	2960	2960	0
521	20240404	112100	77986660	2960	2960	2960	2960	0
522	20240404	112000	77986660	2960	2960	2960	2960	0
523	20240404	111900	77986660	2960	2960	2960	2960	1
524	20240404	111800	77983700	2940	2950	2950	2940	311
525	20240404	111700	77069350	2945	2945	2945	2945	0
526	20240404	111600	77069350	2945	2945	2945	2945	0
527	20240404	111500	77069350	2945	2945	2945	2945	0
528	20240404	111400	77069350	2945	2945	2945	2945	0
529	20240404	111300	77069350	2945	2955	2955	2945	578
530	20240404	111200	75367115	2960	2960	2960	2960	32
531	20240404	111100	75272395	2965	2965	2965	2965	0
532	20240404	111000	75272395	2965	2945	2965	2945	2
533	20240404	110900	75266485	2965	2965	2965	2965	0
534	20240404	110800	75266485	2965	2965	2965	2965	0
535	20240404	110700	75266485	2965	2965	2965	2965	0
536	20240404	110600	75266485	2965	2965	2965	2965	0
537	20240404	110500	75266485	2965	2965	2965	2965	0
538	20240404	110400	75266485	2965	2965	2965	2965	1
539	20240404	110300	75263520	2965	2945	2965	2945	101
540	20240404	110200	74965075	2965	2965	2965	2965	0
541	20240404	110100	74965075	2965	2965	2965	2965	0
542	20240404	110000	74965075	2965	2965	2965	2965	0
543	20240404	105900	74965075	2965	2965	2965	2965	0
544	20240404	105800	74965075	2965	2965	2965	2965	0
545	20240404	105700	74965075	2965	2965	2965	2965	10
546	20240404	105600	74935425	2975	2950	2975	2950	1000
547	20240404	105500	71963675	2950	2950	2950	2950	0
548	20240404	105400	71963675	2950	2935	2950	2930	3
549	20240404	105300	71954860	2930	2925	2930	2925	3537
550	20240404	105200	61591640	2925	2930	2930	2925	5
551	20240404	105100	61576995	2930	2930	2930	2930	0
552	20240404	105000	61576995	2930	2930	2930	2930	3
553	20240404	104900	61568205	2930	2930	2930	2930	0
554	20240404	104800	61568205	2930	2925	2930	2925	19
555	20240404	104700	61512540	2930	2930	2930	2930	0
556	20240404	104600	61512540	2930	2930	2930	2930	2
557	20240404	104500	61506680	2925	2930	2930	2925	42
558	20240404	104400	61383760	2930	2930	2930	2930	12
559	20240404	104300	61348600	2930	2925	2930	2925	646
560	20240404	104200	59456470	2930	2940	2940	2930	2236
561	20240404	104100	52900800	2945	2945	2945	2945	1
562	20240404	104000	52897855	2950	2950	2950	2950	0
563	20240404	103900	52897855	2950	2950	2950	2950	100
564	20240404	103800	52602855	2950	2950	2950	2950	1
565	20240404	103700	52599905	2940	2950	2950	2940	115
566	20240404	103600	52261775	2955	2955	2955	2955	0
567	20240404	103500	52261775	2955	2955	2955	2955	0
568	20240404	103400	52261775	2955	2955	2955	2955	1
569	20240404	103300	52258820	2935	2940	2940	2935	36
570	20240404	103200	52153110	2960	2960	2960	2960	21
571	20240404	103100	52090950	2935	2955	2955	2935	1860
572	20240404	103000	46617315	2965	2965	2965	2965	0
573	20240404	102900	46617315	2965	2965	2965	2965	0
574	20240404	102800	46617315	2965	2965	2965	2965	0
575	20240404	102700	46617315	2965	2965	2965	2965	0
576	20240404	102600	46617315	2965	2965	2965	2965	100
577	20240404	102500	46320815	2965	2965	2965	2965	100
578	20240404	102400	46024315	2970	2970	2970	2970	0
579	20240404	102300	46024315	2970	2970	2970	2950	3101
580	20240404	102200	36867500	2970	2970	2970	2970	134
581	20240404	102100	36469520	2975	2975	2975	2975	1
582	20240404	102000	36466545	2970	2970	2970	2970	201
583	20240404	101900	35869575	2970	2970	2970	2970	200
584	20240404	101800	35275575	2970	2970	2970	2970	100
585	20240404	101700	34978575	2970	2960	2970	2960	673
586	20240404	101600	32985535	2960	2960	2960	2960	1
587	20240404	101500	32982575	2960	2960	2960	2960	423
588	20240404	101400	31730495	2955	2955	2955	2955	0
589	20240404	101300	31730495	2955	2955	2955	2955	1
590	20240404	101200	31727540	2960	2960	2960	2960	1
591	20240404	101100	31724580	2960	2960	2960	2960	1072
592	20240404	101000	28551460	2960	2965	2965	2960	33
593	20240404	100900	28453770	2960	2960	2960	2960	0
594	20240404	100800	28453770	2960	2960	2960	2960	0
595	20240404	100700	28453770	2960	2960	2960	2960	0
596	20240404	100600	28453770	2960	2965	2965	2960	141
597	20240404	100500	28035710	2970	2970	2970	2970	0
598	20240404	100400	28035710	2970	2970	2970	2970	0
599	20240404	100300	28035710	2970	2970	2970	2970	0
600	20240404	100200	28035710	2970	2965	2970	2965	988
601	20240404	100100	25106040	2970	2970	2970	2970	1031
602	20240404	100000	22043970	2975	2975	2975	2975	0
603	20240404	095900	22043970	2975	2975	2975	2975	0
604	20240404	095800	22043970	2975	2975	2975	2975	0
605	20240404	095700	22043970	2975	2975	2975	2975	10
606	20240404	095600	22014220	2975	2970	2975	2970	255
607	20240404	095500	21256845	2975	2975	2975	2975	101
608	20240404	095400	20956370	2970	2970	2970	2970	1000
609	20240404	095300	17986370	2970	2970	2970	2970	2
610	20240404	095200	17980430	2975	2975	2975	2975	5
611	20240404	095100	17965555	2985	2970	2985	2970	57
612	20240404	095000	17796190	2970	2965	2970	2965	157
613	20240404	094900	17330085	2965	2965	2965	2965	300
614	20240404	094800	16440585	2970	2970	2970	2970	1
615	20240404	094700	16437615	2970	2970	2970	2970	29
616	20240404	094600	16351485	2970	2970	2970	2970	1000
617	20240404	094500	13381485	2970	2970	2970	2970	0
618	20240404	094400	13381485	2970	2970	2970	2970	0
619	20240404	094300	13381485	2970	2970	2970	2970	0
620	20240404	094200	13381485	2970	2970	2970	2970	0
621	20240404	094100	13381485	2970	2970	2970	2970	0
622	20240404	094000	13381485	2970	2970	2970	2970	35
623	20240404	093900	13277535	2970	2970	2970	2970	9
624	20240404	093800	13250805	2970	2970	2970	2970	0
625	20240404	093700	13250805	2970	2970	2970	2970	0
626	20240404	093600	13250805	2970	2970	2970	2970	1
627	20240404	093500	13247835	2970	2970	2970	2970	0
628	20240404	093400	13247835	2970	2970	2970	2970	1
629	20240404	093300	13244865	2965	2975	2975	2965	10
630	20240404	093200	13215205	2980	2980	2980	2980	0
631	20240404	093100	13215205	2980	2960	2980	2960	117
632	20240404	093000	12868705	2960	2965	2965	2960	32
633	20240404	092900	12773925	2960	2960	2960	2960	0
634	20240404	092800	12773925	2960	2970	2970	2960	120
635	20240404	092700	12418655	2960	2960	2960	2960	0
636	20240404	092600	12418655	2960	2960	2960	2960	0
637	20240404	092500	12418655	2960	2960	2960	2960	0
638	20240404	092400	12418655	2960	2970	2970	2960	1168
639	20240404	092300	8957425	2975	2975	2975	2975	1
640	20240404	092200	8954450	2970	2975	2975	2970	340
641	20240404	092100	7944595	2975	2975	2975	2975	865
642	20240404	092000	5371220	2975	2980	2980	2975	30
643	20240404	091900	5281915	2975	2975	2975	2975	0
644	20240404	091800	5281915	2975	2975	2975	2975	0
645	20240404	091700	5281915	2975	2975	2975	2975	0
646	20240404	091600	5281915	2975	2975	2975	2975	0
647	20240404	091500	5281915	2975	2975	2975	2975	0
648	20240404	091400	5281915	2975	2975	2975	2975	4
649	20240404	091300	5270015	2995	2970	2995	2970	203
650	20240404	091200	4662105	2985	2970	2985	2970	331
651	20240404	091100	3674755	2970	2975	2975	2970	55
652	20240404	091000	3511370	2980	2980	2980	2980	0
653	20240404	090900	3511370	2980	2980	2980	2980	0
654	20240404	090800	3511370	2980	2980	2980	2980	5
655	20240404	090700	3496470	2980	2980	2980	2980	0
656	20240404	090600	3496470	2980	2980	2980	2980	0
657	20240404	090500	3496470	2980	2980	2980	2980	0
658	20240404	090400	3496470	2980	2980	2980	2980	0
659	20240404	090300	3496470	2980	2980	2980	2980	0
660	20240404	090200	3496470	2980	2980	2980	2980	8
661	20240404	090100	3472630	2980	2995	2995	2980	1126
662	20240404	090000	116220	2980	2980	2980	2980	39