KissMeData/039740/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191500	145730795	2910	2910	2910	2910	1155
3	20240408	191400	145730795	2910	2910	2910	2910	0
4	20240408	191300	145730795	2910	2910	2910	2910	0
5	20240408	191200	145730795	2910	2910	2910	2910	0
6	20240408	191100	145730795	2910	2910	2910	2910	0
7	20240408	191000	145730795	2910	2910	2910	2910	0
8	20240408	190900	145730795	2910	2910	2910	2910	0
9	20240408	190800	145730795	2910	2910	2910	2910	0
10	20240408	190700	145730795	2910	2910	2910	2910	0
11	20240408	190600	145730795	2910	2910	2910	2910	0
12	20240408	190500	145730795	2910	2910	2910	2910	0
13	20240408	190400	145730795	2910	2910	2910	2910	0
14	20240408	190300	145730795	2910	2910	2910	2910	0
15	20240408	190200	145730795	2910	2910	2910	2910	0
16	20240408	190100	145730795	2910	2910	2910	2910	0
17	20240408	190000	145730795	2910	2910	2910	2910	0
18	20240408	185900	145730795	2910	2910	2910	2910	0
19	20240408	185800	145730795	2910	2910	2910	2910	0
20	20240408	185700	145730795	2910	2910	2910	2910	0
21	20240408	185600	145730795	2910	2910	2910	2910	0
22	20240408	185500	145730795	2910	2910	2910	2910	0
23	20240408	185400	145730795	2910	2910	2910	2910	0
24	20240408	185300	145730795	2910	2910	2910	2910	0
25	20240408	185200	145730795	2910	2910	2910	2910	0
26	20240408	185100	145730795	2910	2910	2910	2910	0
27	20240408	185000	145730795	2910	2910	2910	2910	0
28	20240408	184900	145730795	2910	2910	2910	2910	0
29	20240408	184800	145730795	2910	2910	2910	2910	0
30	20240408	184700	145730795	2910	2910	2910	2910	0
31	20240408	184600	145730795	2910	2910	2910	2910	0
32	20240408	184500	145730795	2910	2910	2910	2910	1155
33	20240408	184400	145730795	2910	2910	2910	2910	0
34	20240408	184300	145730795	2910	2910	2910	2910	0
35	20240408	184200	145730795	2910	2910	2910	2910	0
36	20240408	184100	145730795	2910	2910	2910	2910	0
37	20240408	184000	145730795	2910	2910	2910	2910	0
38	20240408	183900	145730795	2910	2910	2910	2910	0
39	20240408	183800	145730795	2910	2910	2910	2910	0
40	20240408	183700	145730795	2910	2910	2910	2910	0
41	20240408	183600	145730795	2910	2910	2910	2910	0
42	20240408	183500	145730795	2910	2910	2910	2910	0
43	20240408	183400	145730795	2910	2910	2910	2910	0
44	20240408	183300	145730795	2910	2910	2910	2910	0
45	20240408	183200	145730795	2910	2910	2910	2910	0
46	20240408	183100	145730795	2910	2910	2910	2910	0
47	20240408	183000	145730795	2910	2910	2910	2910	0
48	20240408	182900	145730795	2910	2910	2910	2910	0
49	20240408	182800	145730795	2910	2910	2910	2910	0
50	20240408	182700	145730795	2910	2910	2910	2910	0
51	20240408	182600	145730795	2910	2910	2910	2910	0
52	20240408	182500	145730795	2910	2910	2910	2910	0
53	20240408	182400	145730795	2910	2910	2910	2910	0
54	20240408	182300	145730795	2910	2910	2910	2910	0
55	20240408	182200	145730795	2910	2910	2910	2910	0
56	20240408	182100	145730795	2910	2910	2910	2910	0
57	20240408	182000	145730795	2910	2910	2910	2910	0
58	20240408	181900	145730795	2910	2910	2910	2910	0
59	20240408	181800	145730795	2910	2910	2910	2910	0
60	20240408	181700	145730795	2910	2910	2910	2910	0
61	20240408	181600	145730795	2910	2910	2910	2910	0
62	20240408	181500	145730795	2910	2910	2910	2910	1155
63	20240408	181400	145730795	2910	2910	2910	2910	0
64	20240408	181300	145730795	2910	2910	2910	2910	0
65	20240408	181200	145730795	2910	2910	2910	2910	0
66	20240408	181100	145730795	2910	2910	2910	2910	0
67	20240408	181000	145730795	2910	2910	2910	2910	0
68	20240408	180900	145730795	2910	2910	2910	2910	0
69	20240408	180800	145730795	2910	2910	2910	2910	0
70	20240408	180700	145730795	2910	2910	2910	2910	0
71	20240408	180600	145730795	2910	2910	2910	2910	0
72	20240408	180500	145730795	2910	2910	2910	2910	0
73	20240408	180400	145730795	2910	2910	2910	2910	0
74	20240408	180300	145730795	2910	2910	2910	2910	0
75	20240408	180200	145730795	2910	2910	2910	2910	0
76	20240408	180100	145730795	2910	2910	2910	2910	0
77	20240408	180000	145730795	2910	2910	2910	2910	0
78	20240408	175900	145730795	2910	2910	2910	2910	0
79	20240408	175800	145730795	2910	2910	2910	2910	0
80	20240408	175700	145730795	2910	2910	2910	2910	0
81	20240408	175600	145730795	2910	2910	2910	2910	0
82	20240408	175500	145730795	2910	2910	2910	2910	0
83	20240408	175400	145730795	2910	2910	2910	2910	0
84	20240408	175300	145730795	2910	2910	2910	2910	0
85	20240408	175200	145730795	2910	2910	2910	2910	0
86	20240408	175100	145730795	2910	2910	2910	2910	0
87	20240408	175000	145730795	2910	2910	2910	2910	0
88	20240408	174900	145730795	2910	2910	2910	2910	0
89	20240408	174800	145730795	2910	2910	2910	2910	0
90	20240408	174700	145730795	2910	2910	2910	2910	0
91	20240408	174600	145730795	2910	2910	2910	2910	0
92	20240408	174500	145730795	2910	2910	2910	2910	1155
93	20240408	174400	145730795	2910	2910	2910	2910	0
94	20240408	174300	145730795	2910	2910	2910	2910	0
95	20240408	174200	145730795	2910	2910	2910	2910	0
96	20240408	174100	145730795	2910	2910	2910	2910	0
97	20240408	174000	145730795	2910	2910	2910	2910	0
98	20240408	173900	145730795	2910	2910	2910	2910	0
99	20240408	173800	145730795	2910	2910	2910	2910	0
100	20240408	173700	145730795	2910	2910	2910	2910	0
101	20240408	173600	145730795	2910	2910	2910	2910	0
102	20240408	173500	145730795	2910	2910	2910	2910	0
103	20240408	173400	145730795	2910	2910	2910	2910	0
104	20240408	173300	145730795	2910	2910	2910	2910	0
105	20240408	173200	145730795	2910	2910	2910	2910	0
106	20240408	173100	145730795	2910	2910	2910	2910	0
107	20240408	173000	145730795	2910	2910	2910	2910	0
108	20240408	172900	145730795	2910	2910	2910	2910	0
109	20240408	172800	145730795	2910	2910	2910	2910	0
110	20240408	172700	145730795	2910	2910	2910	2910	0
111	20240408	172600	145730795	2910	2910	2910	2910	0
112	20240408	172500	145730795	2910	2910	2910	2910	0
113	20240408	172400	145730795	2910	2910	2910	2910	0
114	20240408	172300	145730795	2910	2910	2910	2910	0
115	20240408	172200	145730795	2910	2910	2910	2910	0
116	20240408	172100	145730795	2910	2910	2910	2910	0
117	20240408	172000	145730795	2910	2910	2910	2910	0
118	20240408	171900	145730795	2910	2910	2910	2910	0
119	20240408	171800	145730795	2910	2910	2910	2910	0
120	20240408	171700	145730795	2910	2910	2910	2910	0
121	20240408	171600	145730795	2910	2910	2910	2910	0
122	20240408	171500	145730795	2910	2910	2910	2910	1155
123	20240408	171400	145730795	2910	2910	2910	2910	0
124	20240408	171300	145730795	2910	2910	2910	2910	0
125	20240408	171200	145730795	2910	2910	2910	2910	0
126	20240408	171100	145730795	2910	2910	2910	2910	0
127	20240408	171000	145730795	2910	2910	2910	2910	0
128	20240408	170900	145730795	2910	2910	2910	2910	0
129	20240408	170800	145730795	2910	2910	2910	2910	0
130	20240408	170700	145730795	2910	2910	2910	2910	0
131	20240408	170600	145730795	2910	2910	2910	2910	0
132	20240408	170500	145730795	2910	2910	2910	2910	0
133	20240408	170400	145730795	2910	2910	2910	2910	0
134	20240408	170300	145730795	2910	2910	2910	2910	0
135	20240408	170200	145730795	2910	2910	2910	2910	0
136	20240408	170100	145730795	2910	2910	2910	2910	0
137	20240408	170000	145730795	2910	2910	2910	2910	0
138	20240408	165900	145730795	2910	2910	2910	2910	0
139	20240408	165800	145730795	2910	2910	2910	2910	0
140	20240408	165700	145730795	2910	2910	2910	2910	0
141	20240408	165600	145730795	2910	2910	2910	2910	0
142	20240408	165500	145730795	2910	2910	2910	2910	0
143	20240408	165400	145730795	2910	2910	2910	2910	0
144	20240408	165300	145730795	2910	2910	2910	2910	0
145	20240408	165200	145730795	2910	2910	2910	2910	0
146	20240408	165100	145730795	2910	2910	2910	2910	0
147	20240408	165000	145730795	2910	2910	2910	2910	0
148	20240408	164900	145730795	2910	2910	2910	2910	0
149	20240408	164800	145730795	2910	2910	2910	2910	0
150	20240408	164700	145730795	2910	2910	2910	2910	0
151	20240408	164600	145730795	2910	2910	2910	2910	0
152	20240408	164500	145730795	2910	2910	2910	2910	1155
153	20240408	164400	145730795	2910	2910	2910	2910	0
154	20240408	164300	145730795	2910	2910	2910	2910	0
155	20240408	164200	145730795	2910	2910	2910	2910	0
156	20240408	164100	145730795	2910	2910	2910	2910	0
157	20240408	164000	145730795	2910	2910	2910	2910	0
158	20240408	163900	145730795	2910	2910	2910	2910	0
159	20240408	163800	145730795	2910	2910	2910	2910	0
160	20240408	163700	145730795	2910	2910	2910	2910	0
161	20240408	163600	145730795	2910	2910	2910	2910	0
162	20240408	163500	145730795	2910	2910	2910	2910	0
163	20240408	163400	145730795	2910	2910	2910	2910	0
164	20240408	163300	145730795	2910	2910	2910	2910	0
165	20240408	163200	145730795	2910	2910	2910	2910	0
166	20240408	163100	145730795	2910	2910	2910	2910	0
167	20240408	163000	145730795	2910	2910	2910	2910	0
168	20240408	162900	145730795	2910	2910	2910	2910	0
169	20240408	162800	145730795	2910	2910	2910	2910	0
170	20240408	162700	145730795	2910	2910	2910	2910	0
171	20240408	162600	145730795	2910	2910	2910	2910	0
172	20240408	162500	145730795	2910	2910	2910	2910	0
173	20240408	162400	145730795	2910	2910	2910	2910	0
174	20240408	162300	145730795	2910	2910	2910	2910	0
175	20240408	162200	145730795	2910	2910	2910	2910	0
176	20240408	162100	145730795	2910	2910	2910	2910	0
177	20240408	162000	145730795	2910	2910	2910	2910	0
178	20240408	161900	145730795	2910	2910	2910	2910	0
179	20240408	161800	145730795	2910	2910	2910	2910	0
180	20240408	161700	145730795	2910	2910	2910	2910	0
181	20240408	161600	145730795	2910	2910	2910	2910	0
182	20240408	161500	145730795	2910	2910	2910	2910	1155
183	20240408	161400	145730795	2910	2910	2910	2910	0
184	20240408	161300	145730795	2910	2910	2910	2910	0
185	20240408	161200	145730795	2910	2910	2910	2910	0
186	20240408	161100	145730795	2910	2910	2910	2910	0
187	20240408	161000	145730795	2910	2910	2910	2910	0
188	20240408	160900	145730795	2910	2910	2910	2910	0
189	20240408	160800	145730795	2910	2910	2910	2910	0
190	20240408	160700	145730795	2910	2910	2910	2910	0
191	20240408	160600	145730795	2910	2910	2910	2910	0
192	20240408	160500	145730795	2910	2910	2910	2910	0
193	20240408	160400	145730795	2910	2910	2910	2910	0
194	20240408	160300	145730795	2910	2910	2910	2910	0
195	20240408	160200	145730795	2910	2910	2910	2910	0
196	20240408	160100	145730795	2910	2910	2910	2910	0
197	20240408	160000	145730795	2910	2910	2910	2910	0
198	20240408	155900	145730795	2910	2910	2910	2910	0
199	20240408	155800	145730795	2910	2910	2910	2910	0
200	20240408	155700	145730795	2910	2910	2910	2910	0
201	20240408	155600	145730795	2910	2910	2910	2910	0
202	20240408	155500	145730795	2910	2910	2910	2910	0
203	20240408	155400	145730795	2910	2910	2910	2910	0
204	20240408	155300	145730795	2910	2910	2910	2910	0
205	20240408	155200	145730795	2910	2910	2910	2910	0
206	20240408	155100	145730795	2910	2910	2910	2910	0
207	20240408	155000	145730795	2910	2910	2910	2910	0
208	20240408	154900	145730795	2910	2910	2910	2910	0
209	20240408	154800	145730795	2910	2910	2910	2910	0
210	20240408	154700	145730795	2910	2910	2910	2910	0
211	20240408	154600	145730795	2910	2910	2910	2910	0
212	20240408	154500	145730795	2910	2910	2910	2910	1155
213	20240408	154400	145730795	2910	2910	2910	2910	0
214	20240408	154300	145730795	2910	2910	2910	2910	0
215	20240408	154200	145730795	2910	2910	2910	2910	0
216	20240408	154100	145730795	2910	2910	2910	2910	0
217	20240408	154000	145730795	2910	2910	2910	2910	0
218	20240408	153900	145730795	2910	2910	2910	2910	0
219	20240408	153800	145730795	2910	2910	2910	2910	0
220	20240408	153700	145730795	2910	2910	2910	2910	0
221	20240408	153600	145730795	2910	2910	2910	2910	0
222	20240408	153500	145730795	2910	2910	2910	2910	0
223	20240408	153400	145730795	2910	2910	2910	2910	0
224	20240408	153300	145730795	2910	2910	2910	2910	0
225	20240408	153200	145730795	2910	2910	2910	2910	0
226	20240408	153100	145730795	2910	2910	2910	2910	0
227	20240408	153000	145730795	2910	2910	2910	2910	1155
228	20240408	152900	142369745	2890	2890	2890	2890	0
229	20240408	152800	142369745	2890	2890	2890	2890	0
230	20240408	152700	142369745	2890	2890	2890	2890	0
231	20240408	152600	142369745	2890	2890	2890	2890	0
232	20240408	152500	142369745	2890	2890	2890	2890	0
233	20240408	152400	142369745	2890	2890	2890	2890	0
234	20240408	152300	142369745	2890	2890	2890	2890	0
235	20240408	152200	142369745	2890	2890	2890	2890	0
236	20240408	152100	142369745	2890	2890	2890	2890	0
237	20240408	152000	142369745	2890	2890	2890	2890	0
238	20240408	151900	142369745	2890	2890	2890	2890	0
239	20240408	151800	142369745	2890	2890	2890	2890	0
240	20240408	151700	142369745	2890	2890	2890	2890	1
241	20240408	151600	142366855	2890	2890	2890	2890	0
242	20240408	151500	142366855	2890	2910	2910	2890	73
243	20240408	151400	142154445	2910	2910	2910	2895	90
244	20240408	151300	141892905	2890	2890	2890	2885	402
245	20240408	151200	140731415	2890	2890	2890	2890	0
246	20240408	151100	140731415	2890	2890	2890	2890	1
247	20240408	151000	140728525	2890	2895	2895	2890	179
248	20240408	150900	140210430	2895	2895	2895	2895	1
249	20240408	150800	140207535	2910	2910	2910	2910	0
250	20240408	150700	140207535	2910	2895	2910	2895	147
251	20240408	150600	139781955	2910	2900	2910	2895	225
252	20240408	150500	139129555	2900	2895	2910	2895	222
253	20240408	150400	138484220	2895	2895	2895	2895	0
254	20240408	150300	138484220	2895	2895	2895	2895	1
255	20240408	150200	138481325	2895	2895	2895	2895	0
256	20240408	150100	138481325	2895	2895	2895	2895	1
257	20240408	150000	138478430	2895	2895	2910	2895	716
258	20240408	145900	136395380	2895	2895	2905	2895	193
259	20240408	145800	135836535	2895	2895	2895	2895	4
260	20240408	145700	135824955	2895	2895	2895	2895	1
261	20240408	145600	135822060	2895	2895	2895	2895	1
262	20240408	145500	135819165	2895	2895	2895	2895	0
263	20240408	145400	135819165	2895	2905	2905	2895	13
264	20240408	145300	135781420	2895	2895	2895	2895	6
265	20240408	145200	135764050	2895	2895	2895	2895	1
266	20240408	145100	135761155	2895	2895	2895	2895	0
267	20240408	145000	135761155	2895	2895	2895	2895	6
268	20240408	144900	135743785	2895	2905	2905	2895	1881
269	20240408	144800	130298180	2895	2895	2895	2895	1
270	20240408	144700	130295285	2905	2905	2905	2905	0
271	20240408	144600	130295285	2905	2895	2905	2895	6
272	20240408	144500	130277865	2895	2895	2895	2895	0
273	20240408	144400	130277865	2895	2905	2905	2895	13
274	20240408	144300	130240120	2895	2895	2895	2895	13
275	20240408	144200	130202485	2895	2895	2895	2895	1
276	20240408	144100	130199590	2895	2895	2895	2895	4
277	20240408	144000	130188010	2895	2905	2905	2895	3
278	20240408	143900	130179305	2895	2905	2905	2895	40
279	20240408	143800	130063395	2895	2895	2895	2895	6
280	20240408	143700	130046025	2895	2895	2895	2895	0
281	20240408	143600	130046025	2895	2895	2895	2895	1
282	20240408	143500	130043130	2905	2905	2905	2905	0
283	20240408	143400	130043130	2905	2905	2905	2895	1013
284	20240408	143300	127100385	2895	2895	2895	2895	2
285	20240408	143200	127094595	2895	2895	2895	2895	6
286	20240408	143100	127077225	2895	2895	2895	2895	1
287	20240408	143000	127074330	2895	2895	2895	2895	5
288	20240408	142900	127059855	2895	2905	2905	2895	12
289	20240408	142800	127025005	2895	2895	2895	2895	1
290	20240408	142700	127022110	2895	2895	2895	2895	1
291	20240408	142600	127019215	2895	2895	2895	2895	0
292	20240408	142500	127019215	2895	2895	2895	2895	1
293	20240408	142400	127016320	2905	2905	2905	2905	11
294	20240408	142300	126984365	2895	2895	2895	2895	2
295	20240408	142200	126978575	2895	2895	2895	2895	4
296	20240408	142100	126966995	2895	2895	2895	2895	1
297	20240408	142000	126964100	2905	2905	2905	2905	2
298	20240408	141900	126958290	2895	2905	2905	2895	12
299	20240408	141800	126923440	2895	2895	2895	2895	6
300	20240408	141700	126906070	2895	2895	2895	2895	1
301	20240408	141600	126903175	2895	2895	2895	2895	0
302	20240408	141500	126903175	2895	2895	2895	2895	1
303	20240408	141400	126900280	2905	2905	2905	2905	11
304	20240408	141300	126868325	2895	2895	2895	2895	2
305	20240408	141200	126862535	2895	2895	2895	2895	0
306	20240408	141100	126862535	2895	2895	2895	2895	1
307	20240408	141000	126859640	2895	2895	2895	2895	10
308	20240408	140900	126830690	2895	2905	2905	2895	934
309	20240408	140800	124123200	2900	2900	2905	2900	24
310	20240408	140700	124053490	2905	2905	2905	2905	0
311	20240408	140600	124053490	2905	2905	2905	2905	887
312	20240408	140500	121476755	2910	2910	2910	2910	0
313	20240408	140400	121476755	2910	2925	2925	2910	64
314	20240408	140300	121290350	2910	2910	2910	2910	0
315	20240408	140200	121290350	2910	2910	2910	2910	2
316	20240408	140100	121284530	2910	2910	2910	2910	5
317	20240408	140000	121269980	2910	2925	2925	2910	3
318	20240408	135900	121261220	2925	2910	2925	2910	560
319	20240408	135800	119631455	2905	2905	2905	2905	172
320	20240408	135700	119131795	2910	2910	2910	2905	329
321	20240408	135600	118174410	2910	2910	2910	2910	1
322	20240408	135500	118171500	2905	2905	2905	2905	0
323	20240408	135400	118171500	2905	2920	2925	2905	12
324	20240408	135300	118136465	2905	2905	2905	2905	0
325	20240408	135200	118136465	2905	2905	2905	2905	2
326	20240408	135100	118130655	2905	2905	2905	2905	0
327	20240408	135000	118130655	2905	2905	2905	2905	5
328	20240408	134900	118116130	2905	2910	2920	2905	19
329	20240408	134800	118060850	2910	2910	2910	2905	3
330	20240408	134700	118052125	2910	2910	2910	2910	1
331	20240408	134600	118049215	2910	2910	2910	2910	1
332	20240408	134500	118046305	2910	2910	2910	2910	1
333	20240408	134400	118043395	2925	2925	2925	2925	11
334	20240408	134300	118011220	2905	2905	2905	2905	2
335	20240408	134200	118005410	2905	2910	2910	2905	4
336	20240408	134100	117993775	2910	2910	2910	2910	1
337	20240408	134000	117990865	2935	2935	2935	2935	2
338	20240408	133900	117984995	2910	2935	2940	2910	12
339	20240408	133800	117949775	2910	2910	2910	2910	5
340	20240408	133700	117935225	2910	2940	2940	2910	21
341	20240408	133600	117873515	2910	2900	2935	2900	20
342	20240408	133500	117814960	2900	2900	2900	2900	1
343	20240408	133400	117812060	2940	2900	2940	2900	13
344	20240408	133300	117773910	2940	2900	2940	2900	55
345	20240408	133200	117612735	2900	2900	2900	2900	0
346	20240408	133100	117612735	2900	2900	2900	2900	2
347	20240408	133000	117606935	2900	2900	2900	2900	4
348	20240408	132900	117595335	2900	2925	2925	2900	13
349	20240408	132800	117557335	2895	2905	2905	2895	441
350	20240408	132700	116280010	2905	2905	2905	2905	1
351	20240408	132600	116277105	2905	2915	2940	2905	145
352	20240408	132500	115853530	2905	2905	2905	2905	1
353	20240408	132400	115850625	2915	2915	2915	2915	56
354	20240408	132300	115687385	2915	2895	2915	2895	1440
355	20240408	132200	111517975	2895	2895	2895	2895	1
356	20240408	132100	111515080	2895	2900	2900	2895	5
357	20240408	132000	111500600	2895	2905	2905	2895	3
358	20240408	131900	111491895	2895	2895	2895	2895	5
359	20240408	131800	111477420	2895	2905	2905	2895	8
360	20240408	131700	111454190	2895	2895	2895	2895	0
361	20240408	131600	111454190	2895	2895	2895	2895	2
362	20240408	131500	111448400	2895	2895	2895	2895	0
363	20240408	131400	111448400	2895	2895	2895	2895	1
364	20240408	131300	111445505	2895	2895	2895	2895	0
365	20240408	131200	111445505	2895	2895	2895	2895	1
366	20240408	131100	111442610	2905	2905	2905	2905	50
367	20240408	131000	111297360	2895	2895	2895	2895	7
368	20240408	130900	111277095	2895	2895	2895	2895	0
369	20240408	130800	111277095	2895	2895	2895	2895	1
370	20240408	130700	111274200	2895	2895	2895	2895	0
371	20240408	130600	111274200	2895	2895	2895	2895	1
372	20240408	130500	111271305	2895	2895	2895	2895	7
373	20240408	130400	111251040	2895	2895	2895	2895	1
374	20240408	130300	111248145	2905	2905	2905	2905	14
375	20240408	130200	111207475	2895	2895	2895	2895	1
376	20240408	130100	111204580	2895	2895	2895	2895	4
377	20240408	130000	111193000	2895	2905	2905	2895	4
378	20240408	125900	111181400	2895	2895	2895	2895	5
379	20240408	125800	111166925	2895	2895	2895	2895	1
380	20240408	125700	111164030	2895	2895	2895	2895	1
381	20240408	125600	111161135	2895	2895	2895	2895	0
382	20240408	125500	111161135	2895	2895	2895	2895	2
383	20240408	125400	111155345	2895	2895	2895	2895	0
384	20240408	125300	111155345	2895	2895	2895	2895	1
385	20240408	125200	111152450	2895	2895	2895	2895	0
386	20240408	125100	111152450	2895	2895	2895	2895	1
387	20240408	125000	111149555	2895	2895	2895	2895	5
388	20240408	124900	111135080	2895	2895	2895	2895	1
389	20240408	124800	111132185	2905	2905	2905	2905	18
390	20240408	124700	111079895	2895	2895	2895	2895	1
391	20240408	124600	111077000	2895	2895	2895	2895	0
392	20240408	124500	111077000	2895	2895	2895	2895	1
393	20240408	124400	111074105	2895	2895	2895	2895	1
394	20240408	124300	111071210	2895	2895	2895	2895	1
395	20240408	124200	111068315	2895	2895	2895	2895	12
396	20240408	124100	111033575	2895	2895	2895	2895	1
397	20240408	124000	111030680	2905	2905	2905	2905	2
398	20240408	123900	111024870	2895	2895	2895	2895	7
399	20240408	123800	111004605	2895	2895	2895	2895	0
400	20240408	123700	111004605	2895	2895	2895	2895	1
401	20240408	123600	111001710	2895	2895	2895	2895	0
402	20240408	123500	111001710	2895	2895	2895	2895	1
403	20240408	123400	110998815	2895	2895	2895	2895	92
404	20240408	123300	110732475	2905	2905	2905	2905	10
405	20240408	123200	110703425	2895	2905	2905	2895	11
406	20240408	123100	110671480	2905	2895	2905	2895	5
407	20240408	123000	110656975	2895	2900	2900	2895	3
408	20240408	122900	110648280	2900	2900	2900	2900	1
409	20240408	122800	110645380	2900	2900	2900	2900	1
410	20240408	122700	110642480	2900	2900	2900	2900	0
411	20240408	122600	110642480	2900	2900	2900	2900	1
412	20240408	122500	110639580	2900	2900	2900	2900	0
413	20240408	122400	110639580	2900	2900	2900	2900	2
414	20240408	122300	110633780	2900	2900	2900	2900	0
415	20240408	122200	110633780	2900	2900	2900	2900	1
416	20240408	122100	110630880	2900	2900	2900	2900	0
417	20240408	122000	110630880	2900	2900	2900	2895	755
418	20240408	121900	108441385	2895	2895	2895	2895	4
419	20240408	121800	108429805	2895	2895	2895	2895	2
420	20240408	121700	108424015	2900	2900	2900	2900	0
421	20240408	121600	108424015	2900	2895	2900	2895	2
422	20240408	121500	108418220	2900	2900	2900	2900	2
423	20240408	121400	108412420	2895	2895	2895	2895	1
424	20240408	121300	108409525	2895	2900	2900	2895	3
425	20240408	121200	108400830	2900	2895	2900	2895	2
426	20240408	121100	108395035	2895	2895	2895	2895	40
427	20240408	121000	108279235	2895	2895	2895	2895	4
428	20240408	120900	108267655	2895	2895	2895	2895	1
429	20240408	120800	108264760	2895	2895	2895	2895	1
430	20240408	120700	108261865	2895	2895	2895	2895	1
431	20240408	120600	108258970	2900	2900	2900	2900	32
432	20240408	120500	108166170	2900	2900	2900	2900	1
433	20240408	120400	108163270	2900	2900	2900	2900	8
434	20240408	120300	108140070	2900	2900	2900	2900	938
435	20240408	120200	105419870	2905	2905	2905	2905	521
436	20240408	120100	103906365	2905	2905	2905	2905	83
437	20240408	120000	103665250	2910	2910	2910	2910	2
438	20240408	115900	103659430	2905	2905	2905	2905	1
439	20240408	115800	103656525	2910	2910	2910	2910	1
440	20240408	115700	103653615	2910	2915	2915	2905	6
441	20240408	115600	103636140	2910	2910	2910	2910	0
442	20240408	115500	103636140	2910	2910	2910	2910	2
443	20240408	115400	103630320	2915	2915	2915	2915	3
444	20240408	115300	103621575	2905	2905	2905	2905	1
445	20240408	115200	103618670	2905	2905	2905	2905	1
446	20240408	115100	103615765	2905	2905	2905	2905	1
447	20240408	115000	103612860	2905	2905	2905	2905	5
448	20240408	114900	103598335	2905	2905	2905	2905	2
449	20240408	114800	103592525	2905	2905	2905	2905	0
450	20240408	114700	103592525	2905	2905	2905	2905	81
451	20240408	114600	103357220	2905	2905	2905	2905	1
452	20240408	114500	103354315	2905	2905	2905	2905	0
453	20240408	114400	103354315	2905	2905	2905	2905	109
454	20240408	114300	103037670	2905	2905	2905	2905	1
455	20240408	114200	103034765	2905	2905	2905	2905	2
456	20240408	114100	103028955	2905	2905	2905	2905	9
457	20240408	114000	103002810	2905	2915	2915	2905	3
458	20240408	113900	102994075	2905	2905	2905	2905	13
459	20240408	113800	102956310	2905	2905	2905	2905	7
460	20240408	113700	102935975	2905	2905	2905	2905	81
461	20240408	113600	102700670	2910	2910	2910	2910	111
462	20240408	113500	102377660	2910	2910	2910	2910	2
463	20240408	113400	102371840	2915	2910	2915	2910	112
464	20240408	113300	102045365	2915	2915	2915	2915	0
465	20240408	113200	102045365	2915	2910	2915	2910	2
466	20240408	113100	102039540	2910	2910	2910	2910	2
467	20240408	113000	102033720	2905	2905	2905	2905	6
468	20240408	112900	102016290	2905	2905	2905	2905	0
469	20240408	112800	102016290	2905	2905	2905	2905	241
470	20240408	112700	101316185	2900	2900	2900	2900	79
471	20240408	112600	101087085	2900	2900	2900	2900	3
472	20240408	112500	101078385	2905	2900	2905	2900	142
473	20240408	112400	100665880	2900	2905	2905	2900	1944
474	20240408	112300	95026270	2905	2905	2905	2905	1
475	20240408	112200	95023365	2900	2900	2900	2900	0
476	20240408	112100	95023365	2900	2900	2900	2900	2
477	20240408	112000	95017565	2895	2895	2895	2895	1644
478	20240408	111900	90258185	2890	2890	2890	2890	1
479	20240408	111800	90255295	2890	2890	2890	2890	0
480	20240408	111700	90255295	2890	2890	2895	2890	124
481	20240408	111600	89896715	2890	2895	2895	2890	96
482	20240408	111500	89618800	2895	2895	2895	2895	7
483	20240408	111400	89598535	2900	2895	2900	2895	834
484	20240408	111300	87181705	2890	2890	2890	2890	193
485	20240408	111200	86623935	2885	2885	2885	2885	0
486	20240408	111100	86623935	2885	2885	2885	2885	3
487	20240408	111000	86615280	2885	2885	2885	2885	402
488	20240408	110900	85455510	2885	2885	2885	2885	54
489	20240408	110800	85299720	2885	2885	2885	2885	0
490	20240408	110700	85299720	2885	2895	2895	2885	419
491	20240408	110600	84090160	2895	2895	2895	2895	0
492	20240408	110500	84090160	2895	2895	2895	2895	2
493	20240408	110400	84084370	2895	2895	2895	2895	0
494	20240408	110300	84084370	2895	2895	2895	2895	2
495	20240408	110200	84078580	2900	2900	2900	2900	1
496	20240408	110100	84075680	2900	2900	2900	2900	1110
497	20240408	110000	80856680	2900	2925	2925	2900	3
498	20240408	105900	80847930	2925	2900	2925	2900	1001
499	20240408	105800	77920030	2900	2900	2900	2900	2
500	20240408	105700	77914230	2900	2905	2905	2900	80
501	20240408	105600	77681955	2925	2905	2925	2905	30
502	20240408	105500	77594225	2905	2905	2905	2905	1
503	20240408	105400	77591320	2905	2905	2905	2905	2
504	20240408	105300	77585510	2905	2905	2905	2905	5
505	20240408	105200	77570985	2905	2905	2905	2905	2
506	20240408	105100	77565175	2930	2895	2930	2895	58
507	20240408	105000	77395765	2895	2895	2895	2895	2
508	20240408	104900	77389975	2920	2920	2920	2920	0
509	20240408	104800	77389975	2920	2890	2920	2890	45
510	20240408	104700	77258880	2890	2890	2890	2890	79
511	20240408	104600	77030570	2890	2890	2890	2890	6
512	20240408	104500	77013230	2890	2890	2890	2890	1
513	20240408	104400	77010340	2890	2890	2890	2890	1
514	20240408	104300	77007450	2890	2890	2890	2890	0
515	20240408	104200	77007450	2890	2890	2890	2890	1
516	20240408	104100	77004560	2890	2890	2890	2890	92
517	20240408	104000	76738680	2890	2930	2930	2890	214
518	20240408	103900	76120115	2895	2895	2895	2895	1
519	20240408	103800	76117220	2900	2900	2900	2900	1
520	20240408	103700	76114320	2900	2905	2905	2900	79
521	20240408	103600	75885215	2900	2900	2900	2900	1
522	20240408	103500	75882315	2905	2910	2910	2905	2
523	20240408	103400	75876500	2910	2910	2910	2910	1
524	20240408	103300	75873590	2910	2910	2910	2910	1
525	20240408	103200	75870680	2940	2940	2940	2940	5
526	20240408	103100	75855980	2940	2940	2940	2940	7
527	20240408	103000	75835400	2940	2940	2940	2940	4
528	20240408	102900	75823640	2940	2940	2940	2940	3
529	20240408	102800	75814820	2940	2940	2940	2940	600
530	20240408	102700	74050820	2940	2940	2940	2940	80
531	20240408	102600	73815620	2940	2940	2940	2940	0
532	20240408	102500	73815620	2940	2940	2940	2940	1
533	20240408	102400	73812680	2945	2945	2945	2945	1
534	20240408	102300	73809735	2940	2940	2940	2940	202
535	20240408	102200	73215855	2940	2940	2940	2940	97
536	20240408	102100	72930675	2940	2940	2940	2940	1
537	20240408	102000	72927735	2955	2955	2955	2955	5
538	20240408	101900	72912960	2945	2945	2945	2945	2
539	20240408	101800	72907070	2945	2945	2945	2945	5481
540	20240408	101700	56765525	2945	2950	2950	2945	80
541	20240408	101600	56529885	2945	2945	2945	2945	0
542	20240408	101500	56529885	2945	2945	2945	2945	1
543	20240408	101400	56526940	2955	2955	2955	2955	169
544	20240408	101300	56027545	2945	2945	2945	2945	3
545	20240408	101200	56018710	2945	2945	2945	2945	88
546	20240408	101100	55759550	2955	2950	2955	2950	2000
547	20240408	101000	49853575	2945	2945	2945	2945	5
548	20240408	100900	49838850	2945	2945	2945	2945	6
549	20240408	100800	49821180	2945	2945	2945	2945	2
550	20240408	100700	49815290	2945	2945	2945	2945	1
551	20240408	100600	49812345	2945	2945	2945	2945	1
552	20240408	100500	49809400	2945	2945	2945	2945	0
553	20240408	100400	49809400	2945	2945	2945	2945	1
554	20240408	100300	49806455	2945	2945	2945	2945	1
555	20240408	100200	49803510	2945	2945	2945	2945	1
556	20240408	100100	49800565	2945	2945	2945	2945	9
557	20240408	100000	49774060	2945	2955	2955	2945	3
558	20240408	095900	49765205	2945	2945	2945	2945	0
559	20240408	095800	49765205	2945	2945	2945	2945	2
560	20240408	095700	49759315	2945	2945	2945	2945	0
561	20240408	095600	49759315	2945	2945	2945	2945	1
562	20240408	095500	49756370	2955	2945	2955	2945	2
563	20240408	095400	49750470	2955	2955	2955	2945	6
564	20240408	095300	49732750	2945	2960	2960	2945	130
565	20240408	095200	49348215	2945	2945	2945	2945	1
566	20240408	095100	49345270	2950	2950	2950	2950	0
567	20240408	095000	49345270	2950	2945	2950	2945	17
568	20240408	094900	49295145	2945	2945	2945	2945	1
569	20240408	094800	49292200	2945	2945	2945	2945	1
570	20240408	094700	49289255	2945	2945	2945	2945	8
571	20240408	094600	49265695	2945	2945	2945	2945	0
572	20240408	094500	49265695	2945	2945	2945	2945	1
573	20240408	094400	49262750	2945	2945	2945	2945	1
574	20240408	094300	49259805	2945	2945	2945	2945	3
575	20240408	094200	49250970	2945	2950	2950	2945	9
576	20240408	094100	49224425	2945	2945	2945	2945	1
577	20240408	094000	49221480	2960	2960	2960	2960	2
578	20240408	093900	49215560	2945	2950	2950	2945	1501
579	20240408	093800	44790130	2950	2950	2950	2950	1
580	20240408	093700	44787180	2950	2950	2950	2950	2
581	20240408	093600	44781280	2945	2945	2945	2945	0
582	20240408	093500	44781280	2945	2945	2945	2945	1
583	20240408	093400	44778335	2945	2945	2945	2945	0
584	20240408	093300	44778335	2945	2945	2945	2945	4
585	20240408	093200	44766555	2950	2950	2950	2950	1
586	20240408	093100	44763605	2960	2945	2960	2945	10001
587	20240408	093000	15192245	2945	2945	2945	2945	4
588	20240408	092900	15180465	2945	2945	2945	2945	1
589	20240408	092800	15177520	2945	2945	2945	2945	0
590	20240408	092700	15177520	2945	2945	2945	2945	3
591	20240408	092600	15168685	2945	2945	2945	2945	0
592	20240408	092500	15168685	2945	2945	2945	2945	415
593	20240408	092400	13946510	2945	2945	2945	2945	1
594	20240408	092300	13943565	2945	2945	2945	2945	154
595	20240408	092200	13490035	2945	2945	2945	2945	167
596	20240408	092100	12998220	2945	2945	2945	2945	36
597	20240408	092000	12892200	2945	2955	2955	2945	20
598	20240408	091900	12833270	2955	2945	2955	2945	28
599	20240408	091800	12750680	2945	2945	2945	2945	1
600	20240408	091700	12747735	2945	2945	2945	2945	0
601	20240408	091600	12747735	2945	2945	2945	2945	4
602	20240408	091500	12735955	2950	2950	2950	2950	1
603	20240408	091400	12733005	2945	2945	2945	2945	1
604	20240408	091300	12730060	2945	2945	2945	2945	801
605	20240408	091200	10371115	2955	2945	2955	2945	24
606	20240408	091100	10300205	2955	2945	2955	2945	189
607	20240408	091000	9743470	2945	2955	2955	2945	13
608	20240408	090900	9705115	2945	2945	2945	2945	0
609	20240408	090800	9705115	2945	2945	2945	2945	477
610	20240408	090700	8300350	2955	2950	2955	2945	220
611	20240408	090600	7651155	2950	2950	2955	2950	3
612	20240408	090500	7642300	2955	2955	2955	2955	0
613	20240408	090400	7642300	2955	2950	2955	2950	346
614	20240408	090300	6619900	2950	2950	2950	2950	0
615	20240408	090200	6619900	2950	2945	2950	2945	17
616	20240408	090100	6569755	2950	2950	2950	2950	142
617	20240408	090000	6150855	2950	2955	2955	2950	2070