KissMeData/025880/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190300	152302785	2550	2550	2550	2550	2435
3	20240408	190200	152302785	2550	2550	2550	2550	0
4	20240408	190100	152302785	2550	2550	2550	2550	0
5	20240408	190000	152302785	2550	2550	2550	2550	0
6	20240408	185900	152302785	2550	2550	2550	2550	0
7	20240408	185800	152302785	2550	2550	2550	2550	0
8	20240408	185700	152302785	2550	2550	2550	2550	0
9	20240408	185600	152302785	2550	2550	2550	2550	0
10	20240408	185500	152302785	2550	2550	2550	2550	0
11	20240408	185400	152302785	2550	2550	2550	2550	0
12	20240408	185300	152302785	2550	2550	2550	2550	0
13	20240408	185200	152302785	2550	2550	2550	2550	0
14	20240408	185100	152302785	2550	2550	2550	2550	0
15	20240408	185000	152302785	2550	2550	2550	2550	0
16	20240408	184900	152302785	2550	2550	2550	2550	0
17	20240408	184800	152302785	2550	2550	2550	2550	0
18	20240408	184700	152302785	2550	2550	2550	2550	0
19	20240408	184600	152302785	2550	2550	2550	2550	0
20	20240408	184500	152302785	2550	2550	2550	2550	0
21	20240408	184400	152302785	2550	2550	2550	2550	0
22	20240408	184300	152302785	2550	2550	2550	2550	0
23	20240408	184200	152302785	2550	2550	2550	2550	0
24	20240408	184100	152302785	2550	2550	2550	2550	0
25	20240408	184000	152302785	2550	2550	2550	2550	0
26	20240408	183900	152302785	2550	2550	2550	2550	0
27	20240408	183800	152302785	2550	2550	2550	2550	0
28	20240408	183700	152302785	2550	2550	2550	2550	0
29	20240408	183600	152302785	2550	2550	2550	2550	0
30	20240408	183500	152302785	2550	2550	2550	2550	0
31	20240408	183400	152302785	2550	2550	2550	2550	0
32	20240408	183300	152302785	2550	2550	2550	2550	2435
33	20240408	183200	152302785	2550	2550	2550	2550	0
34	20240408	183100	152302785	2550	2550	2550	2550	0
35	20240408	183000	152302785	2550	2550	2550	2550	0
36	20240408	182900	152302785	2550	2550	2550	2550	0
37	20240408	182800	152302785	2550	2550	2550	2550	0
38	20240408	182700	152302785	2550	2550	2550	2550	0
39	20240408	182600	152302785	2550	2550	2550	2550	0
40	20240408	182500	152302785	2550	2550	2550	2550	0
41	20240408	182400	152302785	2550	2550	2550	2550	0
42	20240408	182300	152302785	2550	2550	2550	2550	0
43	20240408	182200	152302785	2550	2550	2550	2550	0
44	20240408	182100	152302785	2550	2550	2550	2550	0
45	20240408	182000	152302785	2550	2550	2550	2550	0
46	20240408	181900	152302785	2550	2550	2550	2550	0
47	20240408	181800	152302785	2550	2550	2550	2550	0
48	20240408	181700	152302785	2550	2550	2550	2550	0
49	20240408	181600	152302785	2550	2550	2550	2550	0
50	20240408	181500	152302785	2550	2550	2550	2550	0
51	20240408	181400	152302785	2550	2550	2550	2550	0
52	20240408	181300	152302785	2550	2550	2550	2550	0
53	20240408	181200	152302785	2550	2550	2550	2550	0
54	20240408	181100	152302785	2550	2550	2550	2550	0
55	20240408	181000	152302785	2550	2550	2550	2550	0
56	20240408	180900	152302785	2550	2550	2550	2550	0
57	20240408	180800	152302785	2550	2550	2550	2550	0
58	20240408	180700	152302785	2550	2550	2550	2550	0
59	20240408	180600	152302785	2550	2550	2550	2550	0
60	20240408	180500	152302785	2550	2550	2550	2550	0
61	20240408	180400	152302785	2550	2550	2550	2550	0
62	20240408	180300	152302785	2550	2550	2550	2550	2435
63	20240408	180200	152302785	2550	2550	2550	2550	0
64	20240408	180100	152302785	2550	2550	2550	2550	0
65	20240408	180000	152302785	2550	2550	2550	2550	0
66	20240408	175900	152302785	2550	2550	2550	2550	0
67	20240408	175800	152302785	2550	2550	2550	2550	0
68	20240408	175700	152302785	2550	2550	2550	2550	0
69	20240408	175600	152302785	2550	2550	2550	2550	0
70	20240408	175500	152302785	2550	2550	2550	2550	0
71	20240408	175400	152302785	2550	2550	2550	2550	0
72	20240408	175300	152302785	2550	2550	2550	2550	0
73	20240408	175200	152302785	2550	2550	2550	2550	0
74	20240408	175100	152302785	2550	2550	2550	2550	0
75	20240408	175000	152302785	2550	2550	2550	2550	0
76	20240408	174900	152302785	2550	2550	2550	2550	0
77	20240408	174800	152302785	2550	2550	2550	2550	0
78	20240408	174700	152302785	2550	2550	2550	2550	0
79	20240408	174600	152302785	2550	2550	2550	2550	0
80	20240408	174500	152302785	2550	2550	2550	2550	0
81	20240408	174400	152302785	2550	2550	2550	2550	0
82	20240408	174300	152302785	2550	2550	2550	2550	0
83	20240408	174200	152302785	2550	2550	2550	2550	0
84	20240408	174100	152302785	2550	2550	2550	2550	0
85	20240408	174000	152302785	2550	2550	2550	2550	0
86	20240408	173900	152302785	2550	2550	2550	2550	0
87	20240408	173800	152302785	2550	2550	2550	2550	0
88	20240408	173700	152302785	2550	2550	2550	2550	0
89	20240408	173600	152302785	2550	2550	2550	2550	0
90	20240408	173500	152302785	2550	2550	2550	2550	0
91	20240408	173400	152302785	2550	2550	2550	2550	0
92	20240408	173300	152302785	2550	2550	2550	2550	2435
93	20240408	173200	152302785	2550	2550	2550	2550	0
94	20240408	173100	152302785	2550	2550	2550	2550	0
95	20240408	173000	152302785	2550	2550	2550	2550	0
96	20240408	172900	152302785	2550	2550	2550	2550	0
97	20240408	172800	152302785	2550	2550	2550	2550	0
98	20240408	172700	152302785	2550	2550	2550	2550	0
99	20240408	172600	152302785	2550	2550	2550	2550	0
100	20240408	172500	152302785	2550	2550	2550	2550	0
101	20240408	172400	152302785	2550	2550	2550	2550	0
102	20240408	172300	152302785	2550	2550	2550	2550	0
103	20240408	172200	152302785	2550	2550	2550	2550	0
104	20240408	172100	152302785	2550	2550	2550	2550	0
105	20240408	172000	152302785	2550	2550	2550	2550	0
106	20240408	171900	152302785	2550	2550	2550	2550	0
107	20240408	171800	152302785	2550	2550	2550	2550	0
108	20240408	171700	152302785	2550	2550	2550	2550	0
109	20240408	171600	152302785	2550	2550	2550	2550	0
110	20240408	171500	152302785	2550	2550	2550	2550	0
111	20240408	171400	152302785	2550	2550	2550	2550	0
112	20240408	171300	152302785	2550	2550	2550	2550	0
113	20240408	171200	152302785	2550	2550	2550	2550	0
114	20240408	171100	152302785	2550	2550	2550	2550	0
115	20240408	171000	152302785	2550	2550	2550	2550	0
116	20240408	170900	152302785	2550	2550	2550	2550	0
117	20240408	170800	152302785	2550	2550	2550	2550	0
118	20240408	170700	152302785	2550	2550	2550	2550	0
119	20240408	170600	152302785	2550	2550	2550	2550	0
120	20240408	170500	152302785	2550	2550	2550	2550	0
121	20240408	170400	152302785	2550	2550	2550	2550	0
122	20240408	170300	152302785	2550	2550	2550	2550	2435
123	20240408	170200	152302785	2550	2550	2550	2550	0
124	20240408	170100	152302785	2550	2550	2550	2550	0
125	20240408	170000	152302785	2550	2550	2550	2550	0
126	20240408	165900	152302785	2550	2550	2550	2550	0
127	20240408	165800	152302785	2550	2550	2550	2550	0
128	20240408	165700	152302785	2550	2550	2550	2550	0
129	20240408	165600	152302785	2550	2550	2550	2550	0
130	20240408	165500	152302785	2550	2550	2550	2550	0
131	20240408	165400	152302785	2550	2550	2550	2550	0
132	20240408	165300	152302785	2550	2550	2550	2550	0
133	20240408	165200	152302785	2550	2550	2550	2550	0
134	20240408	165100	152302785	2550	2550	2550	2550	0
135	20240408	165000	152302785	2550	2550	2550	2550	0
136	20240408	164900	152302785	2550	2550	2550	2550	0
137	20240408	164800	152302785	2550	2550	2550	2550	0
138	20240408	164700	152302785	2550	2550	2550	2550	0
139	20240408	164600	152302785	2550	2550	2550	2550	0
140	20240408	164500	152302785	2550	2550	2550	2550	0
141	20240408	164400	152302785	2550	2550	2550	2550	0
142	20240408	164300	152302785	2550	2550	2550	2550	0
143	20240408	164200	152302785	2550	2550	2550	2550	0
144	20240408	164100	152302785	2550	2550	2550	2550	0
145	20240408	164000	152302785	2550	2550	2550	2550	0
146	20240408	163900	152302785	2550	2550	2550	2550	0
147	20240408	163800	152302785	2550	2550	2550	2550	0
148	20240408	163700	152302785	2550	2550	2550	2550	0
149	20240408	163600	152302785	2550	2550	2550	2550	0
150	20240408	163500	152302785	2550	2550	2550	2550	0
151	20240408	163400	152302785	2550	2550	2550	2550	0
152	20240408	163300	152302785	2550	2550	2550	2550	2435
153	20240408	163200	152302785	2550	2550	2550	2550	0
154	20240408	163100	152302785	2550	2550	2550	2550	0
155	20240408	163000	152302785	2550	2550	2550	2550	0
156	20240408	162900	152302785	2550	2550	2550	2550	0
157	20240408	162800	152302785	2550	2550	2550	2550	0
158	20240408	162700	152302785	2550	2550	2550	2550	0
159	20240408	162600	152302785	2550	2550	2550	2550	0
160	20240408	162500	152302785	2550	2550	2550	2550	0
161	20240408	162400	152302785	2550	2550	2550	2550	0
162	20240408	162300	152302785	2550	2550	2550	2550	0
163	20240408	162200	152302785	2550	2550	2550	2550	0
164	20240408	162100	152302785	2550	2550	2550	2550	0
165	20240408	162000	152302785	2550	2550	2550	2550	0
166	20240408	161900	152302785	2550	2550	2550	2550	0
167	20240408	161800	152302785	2550	2550	2550	2550	0
168	20240408	161700	152302785	2550	2550	2550	2550	0
169	20240408	161600	152302785	2550	2550	2550	2550	0
170	20240408	161500	152302785	2550	2550	2550	2550	0
171	20240408	161400	152302785	2550	2550	2550	2550	0
172	20240408	161300	152302785	2550	2550	2550	2550	0
173	20240408	161200	152302785	2550	2550	2550	2550	0
174	20240408	161100	152302785	2550	2550	2550	2550	0
175	20240408	161000	152302785	2550	2550	2550	2550	0
176	20240408	160900	152302785	2550	2550	2550	2550	0
177	20240408	160800	152302785	2550	2550	2550	2550	0
178	20240408	160700	152302785	2550	2550	2550	2550	0
179	20240408	160600	152302785	2550	2550	2550	2550	0
180	20240408	160500	152302785	2550	2550	2550	2550	0
181	20240408	160400	152302785	2550	2550	2550	2550	0
182	20240408	160300	152302785	2550	2550	2550	2550	2435
183	20240408	160200	152302785	2550	2550	2550	2550	0
184	20240408	160100	152302785	2550	2550	2550	2550	0
185	20240408	160000	152302785	2550	2550	2550	2550	0
186	20240408	155900	152302785	2550	2550	2550	2550	0
187	20240408	155800	152302785	2550	2550	2550	2550	0
188	20240408	155700	152302785	2550	2550	2550	2550	0
189	20240408	155600	152302785	2550	2550	2550	2550	0
190	20240408	155500	152302785	2550	2550	2550	2550	0
191	20240408	155400	152302785	2550	2550	2550	2550	0
192	20240408	155300	152302785	2550	2550	2550	2550	0
193	20240408	155200	152302785	2550	2550	2550	2550	0
194	20240408	155100	152302785	2550	2550	2550	2550	0
195	20240408	155000	152302785	2550	2550	2550	2550	0
196	20240408	154900	152302785	2550	2550	2550	2550	0
197	20240408	154800	152302785	2550	2550	2550	2550	0
198	20240408	154700	152302785	2550	2550	2550	2550	0
199	20240408	154600	152302785	2550	2550	2550	2550	0
200	20240408	154500	152302785	2550	2550	2550	2550	0
201	20240408	154400	152302785	2550	2550	2550	2550	0
202	20240408	154300	152302785	2550	2550	2550	2550	0
203	20240408	154200	152302785	2550	2550	2550	2550	0
204	20240408	154100	152302785	2550	2550	2550	2550	0
205	20240408	154000	152302785	2550	2550	2550	2550	0
206	20240408	153900	152302785	2550	2550	2550	2550	0
207	20240408	153800	152302785	2550	2550	2550	2550	0
208	20240408	153700	152302785	2550	2550	2550	2550	0
209	20240408	153600	152302785	2550	2550	2550	2550	0
210	20240408	153500	152302785	2550	2550	2550	2550	0
211	20240408	153400	152302785	2550	2550	2550	2550	0
212	20240408	153300	152302785	2550	2550	2550	2550	2435
213	20240408	153200	152302785	2550	2550	2550	2550	0
214	20240408	153100	152302785	2550	2550	2550	2550	0
215	20240408	153000	152302785	2550	2550	2550	2550	2435
216	20240408	152900	146093535	2545	2545	2545	2545	0
217	20240408	152800	146093535	2545	2545	2545	2545	0
218	20240408	152700	146093535	2545	2545	2545	2545	0
219	20240408	152600	146093535	2545	2545	2545	2545	0
220	20240408	152500	146093535	2545	2545	2545	2545	0
221	20240408	152400	146093535	2545	2545	2545	2545	0
222	20240408	152300	146093535	2545	2545	2545	2545	0
223	20240408	152200	146093535	2545	2545	2545	2545	0
224	20240408	152100	146093535	2545	2545	2545	2545	0
225	20240408	152000	146093535	2545	2545	2545	2545	0
226	20240408	151900	146093535	2545	2540	2545	2540	84
227	20240408	151800	145879855	2540	2540	2540	2540	4
228	20240408	151700	145869695	2530	2530	2530	2530	571
229	20240408	151600	144425065	2535	2540	2540	2535	79
230	20240408	151500	144224550	2540	2540	2540	2540	45
231	20240408	151400	144110250	2540	2540	2540	2540	0
232	20240408	151300	144110250	2540	2540	2540	2540	0
233	20240408	151200	144110250	2540	2540	2540	2540	424
234	20240408	151100	143033290	2540	2540	2540	2540	393
235	20240408	151000	142035070	2535	2535	2535	2535	16
236	20240408	150900	141994510	2535	2535	2535	2535	0
237	20240408	150800	141994510	2535	2535	2535	2535	0
238	20240408	150700	141994510	2535	2535	2535	2535	41
239	20240408	150600	141890575	2530	2530	2530	2530	0
240	20240408	150500	141890575	2530	2530	2530	2530	0
241	20240408	150400	141890575	2530	2530	2530	2530	0
242	20240408	150300	141890575	2530	2535	2535	2530	25
243	20240408	150200	141827300	2535	2535	2535	2535	0
244	20240408	150100	141827300	2535	2535	2535	2535	0
245	20240408	150000	141827300	2535	2535	2535	2535	15
246	20240408	145900	141789275	2540	2540	2540	2540	30
247	20240408	145800	141713075	2525	2525	2525	2525	0
248	20240408	145700	141713075	2525	2525	2525	2525	0
249	20240408	145600	141713075	2525	2525	2525	2525	11
250	20240408	145500	141685300	2525	2525	2525	2525	0
251	20240408	145400	141685300	2525	2525	2525	2525	0
252	20240408	145300	141685300	2525	2525	2525	2525	0
253	20240408	145200	141685300	2525	2525	2525	2525	0
254	20240408	145100	141685300	2525	2525	2525	2525	11
255	20240408	145000	141657525	2525	2525	2525	2525	0
256	20240408	144900	141657525	2525	2525	2525	2525	0
257	20240408	144800	141657525	2525	2525	2525	2525	0
258	20240408	144700	141657525	2525	2525	2525	2525	0
259	20240408	144600	141657525	2525	2530	2530	2525	11
260	20240408	144500	141629725	2545	2545	2545	2545	0
261	20240408	144400	141629725	2545	2545	2545	2545	0
262	20240408	144300	141629725	2545	2545	2545	2545	0
263	20240408	144200	141629725	2545	2545	2545	2545	0
264	20240408	144100	141629725	2545	2520	2545	2520	12
265	20240408	144000	141599460	2520	2520	2520	2520	0
266	20240408	143900	141599460	2520	2520	2520	2520	0
267	20240408	143800	141599460	2520	2520	2520	2520	0
268	20240408	143700	141599460	2520	2520	2520	2520	0
269	20240408	143600	141599460	2520	2520	2520	2520	11
270	20240408	143500	141571740	2520	2520	2520	2520	0
271	20240408	143400	141571740	2520	2520	2520	2520	0
272	20240408	143300	141571740	2520	2535	2535	2520	969
273	20240408	143200	139123575	2535	2535	2535	2535	0
274	20240408	143100	139123575	2535	2535	2535	2535	11
275	20240408	143000	139095690	2540	2540	2540	2540	1409
276	20240408	142900	135516830	2540	2540	2540	2540	0
277	20240408	142800	135516830	2540	2540	2540	2540	0
278	20240408	142700	135516830	2540	2540	2540	2540	0
279	20240408	142600	135516830	2540	2535	2540	2535	419
280	20240408	142500	134452625	2535	2535	2535	2535	0
281	20240408	142400	134452625	2535	2535	2535	2535	0
282	20240408	142300	134452625	2535	2535	2535	2535	0
283	20240408	142200	134452625	2535	2535	2535	2535	0
284	20240408	142100	134452625	2535	2535	2535	2535	371
285	20240408	142000	133512140	2535	2535	2535	2535	1
286	20240408	141900	133509605	2540	2540	2540	2540	1099
287	20240408	141800	130718145	2540	2540	2540	2540	100
288	20240408	141700	130464145	2535	2535	2535	2535	0
289	20240408	141600	130464145	2535	2525	2535	2525	3719
290	20240408	141500	121039395	2525	2525	2525	2525	0
291	20240408	141400	121039395	2525	2525	2525	2525	0
292	20240408	141300	121039395	2525	2525	2525	2525	0
293	20240408	141200	121039395	2525	2525	2525	2525	0
294	20240408	141100	121039395	2525	2525	2525	2525	11
295	20240408	141000	121011620	2530	2530	2530	2530	200
296	20240408	140900	120505620	2525	2525	2525	2525	0
297	20240408	140800	120505620	2525	2525	2525	2525	0
298	20240408	140700	120505620	2525	2525	2525	2525	0
299	20240408	140600	120505620	2525	2525	2525	2525	11
300	20240408	140500	120477845	2525	2525	2525	2525	0
301	20240408	140400	120477845	2525	2525	2525	2525	580
302	20240408	140300	119013345	2525	2525	2525	2525	0
303	20240408	140200	119013345	2525	2525	2525	2525	0
304	20240408	140100	119013345	2525	2525	2525	2525	11
305	20240408	140000	118985570	2525	2525	2525	2525	0
306	20240408	135900	118985570	2525	2525	2525	2525	0
307	20240408	135800	118985570	2525	2525	2525	2525	0
308	20240408	135700	118985570	2525	2525	2525	2525	0
309	20240408	135600	118985570	2525	2530	2530	2525	41
310	20240408	135500	118881895	2525	2525	2525	2525	0
311	20240408	135400	118881895	2525	2525	2525	2525	0
312	20240408	135300	118881895	2525	2525	2525	2525	0
313	20240408	135200	118881895	2525	2525	2525	2525	0
314	20240408	135100	118881895	2525	2525	2525	2525	11
315	20240408	135000	118854120	2530	2530	2530	2530	0
316	20240408	134900	118854120	2530	2530	2530	2530	300
317	20240408	134800	118095120	2530	2530	2530	2530	0
318	20240408	134700	118095120	2530	2530	2530	2530	100
319	20240408	134600	117842120	2525	2525	2525	2525	12
320	20240408	134500	117811820	2530	2530	2530	2530	148
321	20240408	134400	117437380	2535	2535	2535	2535	10
322	20240408	134300	117412030	2535	2535	2535	2535	10
323	20240408	134200	117386680	2520	2520	2520	2520	0
324	20240408	134100	117386680	2520	2525	2525	2520	410
325	20240408	134000	116352550	2525	2525	2525	2525	0
326	20240408	133900	116352550	2525	2525	2525	2525	0
327	20240408	133800	116352550	2525	2525	2525	2525	50
328	20240408	133700	116226300	2525	2525	2525	2525	0
329	20240408	133600	116226300	2525	2530	2530	2525	2117
330	20240408	133500	110870350	2530	2530	2530	2530	0
331	20240408	133400	110870350	2530	2530	2530	2530	0
332	20240408	133300	110870350	2530	2530	2530	2530	0
333	20240408	133200	110870350	2530	2530	2530	2530	0
334	20240408	133100	110870350	2530	2530	2530	2530	12
335	20240408	133000	110839990	2530	2530	2530	2530	0
336	20240408	132900	110839990	2530	2530	2530	2530	0
337	20240408	132800	110839990	2530	2530	2530	2530	0
338	20240408	132700	110839990	2530	2530	2530	2530	0
339	20240408	132600	110839990	2530	2530	2530	2530	12
340	20240408	132500	110809630	2530	2530	2530	2530	805
341	20240408	132400	108772980	2530	2530	2530	2530	0
342	20240408	132300	108772980	2530	2530	2530	2530	0
343	20240408	132200	108772980	2530	2530	2530	2530	0
344	20240408	132100	108772980	2530	2535	2535	2530	22
345	20240408	132000	108717270	2540	2540	2540	2540	0
346	20240408	131900	108717270	2540	2540	2540	2540	0
347	20240408	131800	108717270	2540	2540	2540	2540	0
348	20240408	131700	108717270	2540	2540	2540	2540	0
349	20240408	131600	108717270	2540	2540	2540	2540	0
350	20240408	131500	108717270	2540	2540	2540	2540	0
351	20240408	131400	108717270	2540	2540	2540	2540	0
352	20240408	131300	108717270	2540	2540	2540	2540	0
353	20240408	131200	108717270	2540	2540	2540	2540	1
354	20240408	131100	108714730	2535	2535	2535	2535	0
355	20240408	131000	108714730	2535	2535	2535	2535	234
356	20240408	130900	108121540	2535	2535	2535	2535	52
357	20240408	130800	107989720	2535	2535	2535	2535	578
358	20240408	130700	106524490	2535	2535	2535	2535	633
359	20240408	130600	104919835	2525	2525	2525	2525	0
360	20240408	130500	104919835	2525	2525	2525	2525	0
361	20240408	130400	104919835	2525	2525	2525	2525	13
362	20240408	130300	104887010	2535	2535	2535	2535	0
363	20240408	130200	104887010	2535	2535	2535	2535	0
364	20240408	130100	104887010	2535	2535	2535	2535	0
365	20240408	130000	104887010	2535	2535	2535	2535	0
366	20240408	125900	104887010	2535	2525	2535	2525	55
367	20240408	125800	104748125	2525	2525	2525	2525	13
368	20240408	125700	104715300	2525	2525	2525	2525	0
369	20240408	125600	104715300	2525	2525	2525	2525	0
370	20240408	125500	104715300	2525	2525	2525	2525	0
371	20240408	125400	104715300	2525	2525	2525	2525	133
372	20240408	125300	104379475	2520	2520	2520	2520	0
373	20240408	125200	104379475	2520	2520	2520	2520	0
374	20240408	125100	104379475	2520	2520	2520	2520	0
375	20240408	125000	104379475	2520	2520	2520	2520	0
376	20240408	124900	104379475	2520	2520	2520	2520	270
377	20240408	124800	103699075	2525	2525	2525	2525	0
378	20240408	124700	103699075	2525	2525	2525	2525	0
379	20240408	124600	103699075	2525	2525	2525	2525	0
380	20240408	124500	103699075	2525	2525	2525	2525	0
381	20240408	124400	103699075	2525	2525	2525	2525	0
382	20240408	124300	103699075	2525	2525	2525	2525	132
383	20240408	124200	103365775	2525	2525	2525	2525	0
384	20240408	124100	103365775	2525	2525	2525	2525	0
385	20240408	124000	103365775	2525	2525	2525	2525	0
386	20240408	123900	103365775	2525	2525	2525	2525	0
387	20240408	123800	103365775	2525	2525	2525	2525	0
388	20240408	123700	103365775	2525	2525	2525	2525	0
389	20240408	123600	103365775	2525	2525	2525	2525	0
390	20240408	123500	103365775	2525	2525	2525	2525	255
391	20240408	123400	102721900	2525	2525	2525	2525	0
392	20240408	123300	102721900	2525	2525	2525	2525	120
393	20240408	123200	102418900	2525	2530	2530	2525	1190
394	20240408	123100	99408695	2530	2530	2530	2530	0
395	20240408	123000	99408695	2530	2530	2530	2530	0
396	20240408	122900	99408695	2530	2530	2530	2530	0
397	20240408	122800	99408695	2530	2530	2530	2530	0
398	20240408	122700	99408695	2530	2530	2530	2530	0
399	20240408	122600	99408695	2530	2530	2530	2530	0
400	20240408	122500	99408695	2530	2530	2530	2530	0
401	20240408	122400	99408695	2530	2530	2530	2530	166
402	20240408	122300	98988715	2530	2530	2530	2530	100
403	20240408	122200	98735715	2530	2530	2530	2530	0
404	20240408	122100	98735715	2530	2530	2530	2530	0
405	20240408	122000	98735715	2530	2530	2530	2530	0
406	20240408	121900	98735715	2530	2530	2530	2530	0
407	20240408	121800	98735715	2530	2530	2530	2530	0
408	20240408	121700	98735715	2530	2530	2530	2530	0
409	20240408	121600	98735715	2530	2530	2530	2530	0
410	20240408	121500	98735715	2530	2530	2530	2530	6
411	20240408	121400	98720535	2525	2525	2525	2525	0
412	20240408	121300	98720535	2525	2525	2525	2525	14
413	20240408	121200	98685185	2525	2525	2525	2525	0
414	20240408	121100	98685185	2525	2525	2525	2525	0
415	20240408	121000	98685185	2525	2525	2525	2525	0
416	20240408	120900	98685185	2525	2525	2525	2525	147
417	20240408	120800	98314010	2525	2525	2525	2525	65
418	20240408	120700	98149885	2530	2530	2530	2530	0
419	20240408	120600	98149885	2530	2530	2530	2530	0
420	20240408	120500	98149885	2530	2530	2530	2530	0
421	20240408	120400	98149885	2530	2530	2530	2530	3
422	20240408	120300	98142295	2525	2525	2525	2525	0
423	20240408	120200	98142295	2525	2525	2525	2525	50
424	20240408	120100	98016045	2515	2515	2515	2515	0
425	20240408	120000	98016045	2515	2515	2515	2515	0
426	20240408	115900	98016045	2515	2515	2515	2515	0
427	20240408	115800	98016045	2515	2515	2515	2515	0
428	20240408	115700	98016045	2515	2515	2515	2515	0
429	20240408	115600	98016045	2515	2515	2515	2515	0
430	20240408	115500	98016045	2515	2515	2515	2515	0
431	20240408	115400	98016045	2515	2515	2515	2515	0
432	20240408	115300	98016045	2515	2515	2515	2515	0
433	20240408	115200	98016045	2515	2515	2515	2515	0
434	20240408	115100	98016045	2515	2515	2515	2515	0
435	20240408	115000	98016045	2515	2515	2515	2515	0
436	20240408	114900	98016045	2515	2515	2515	2515	0
437	20240408	114800	98016045	2515	2515	2515	2515	0
438	20240408	114700	98016045	2515	2515	2515	2515	0
439	20240408	114600	98016045	2515	2515	2515	2515	0
440	20240408	114500	98016045	2515	2515	2515	2515	0
441	20240408	114400	98016045	2515	2515	2515	2515	0
442	20240408	114300	98016045	2515	2515	2515	2515	0
443	20240408	114200	98016045	2515	2515	2515	2515	0
444	20240408	114100	98016045	2515	2515	2515	2515	0
445	20240408	114000	98016045	2515	2515	2515	2515	0
446	20240408	113900	98016045	2515	2515	2515	2515	0
447	20240408	113800	98016045	2515	2515	2515	2515	0
448	20240408	113700	98016045	2515	2515	2515	2515	0
449	20240408	113600	98016045	2515	2515	2515	2515	50
450	20240408	113500	97890295	2510	2510	2510	2510	0
451	20240408	113400	97890295	2510	2510	2510	2510	0
452	20240408	113300	97890295	2510	2510	2510	2510	0
453	20240408	113200	97890295	2510	2510	2510	2510	0
454	20240408	113100	97890295	2510	2510	2510	2510	0
455	20240408	113000	97890295	2510	2510	2510	2510	409
456	20240408	112900	96863705	2510	2510	2510	2510	186
457	20240408	112800	96396845	2515	2515	2515	2515	91
458	20240408	112700	96167980	2515	2515	2515	2515	0
459	20240408	112600	96167980	2515	2515	2515	2515	0
460	20240408	112500	96167980	2515	2515	2515	2515	5
461	20240408	112400	96155405	2515	2515	2515	2515	1
462	20240408	112300	96152890	2515	2515	2515	2515	0
463	20240408	112200	96152890	2515	2515	2515	2515	40
464	20240408	112100	96052290	2515	2515	2515	2515	0
465	20240408	112000	96052290	2515	2515	2515	2515	100
466	20240408	111900	95800790	2520	2520	2520	2520	0
467	20240408	111800	95800790	2520	2520	2520	2520	1915
468	20240408	111700	90974990	2525	2525	2525	2525	0
469	20240408	111600	90974990	2525	2525	2525	2525	0
470	20240408	111500	90974990	2525	2525	2525	2525	0
471	20240408	111400	90974990	2525	2525	2525	2525	0
472	20240408	111300	90974990	2525	2525	2525	2525	3
473	20240408	111200	90967415	2525	2525	2525	2525	0
474	20240408	111100	90967415	2525	2525	2525	2525	0
475	20240408	111000	90967415	2525	2530	2530	2525	10145
476	20240408	110900	65300590	2530	2530	2530	2530	0
477	20240408	110800	65300590	2530	2530	2530	2530	0
478	20240408	110700	65300590	2530	2530	2530	2530	0
479	20240408	110600	65300590	2530	2530	2530	2530	0
480	20240408	110500	65300590	2530	2530	2530	2530	1
481	20240408	110400	65298060	2530	2530	2530	2530	0
482	20240408	110300	65298060	2530	2530	2530	2530	0
483	20240408	110200	65298060	2530	2525	2530	2525	90
484	20240408	110100	65070510	2525	2525	2525	2525	3732
485	20240408	110000	55647210	2510	2510	2510	2510	0
486	20240408	105900	55647210	2510	2510	2510	2510	20
487	20240408	105800	55597010	2510	2510	2510	2510	0
488	20240408	105700	55597010	2510	2510	2510	2510	145
489	20240408	105600	55233060	2510	2510	2510	2510	398
490	20240408	105500	54234080	2510	2510	2510	2510	476
491	20240408	105400	53039320	2515	2515	2515	2515	0
492	20240408	105300	53039320	2515	2515	2515	2515	0
493	20240408	105200	53039320	2515	2520	2520	2515	1119
494	20240408	105100	50225010	2515	2515	2515	2515	402
495	20240408	105000	49213980	2520	2520	2520	2520	0
496	20240408	104900	49213980	2520	2520	2520	2520	0
497	20240408	104800	49213980	2520	2520	2520	2520	0
498	20240408	104700	49213980	2520	2520	2520	2520	0
499	20240408	104600	49213980	2520	2520	2520	2520	57
500	20240408	104500	49070340	2520	2520	2520	2520	0
501	20240408	104400	49070340	2520	2520	2520	2520	0
502	20240408	104300	49070340	2520	2520	2520	2520	0
503	20240408	104200	49070340	2520	2520	2520	2520	0
504	20240408	104100	49070340	2520	2520	2520	2520	0
505	20240408	104000	49070340	2520	2520	2520	2520	0
506	20240408	103900	49070340	2520	2520	2520	2520	573
507	20240408	103800	47626380	2520	2520	2520	2520	0
508	20240408	103700	47626380	2520	2520	2520	2520	0
509	20240408	103600	47626380	2520	2520	2520	2520	0
510	20240408	103500	47626380	2520	2520	2520	2520	0
511	20240408	103400	47626380	2520	2520	2520	2520	100
512	20240408	103300	47374380	2520	2520	2520	2520	0
513	20240408	103200	47374380	2520	2520	2520	2520	1
514	20240408	103100	47371860	2515	2515	2515	2515	140
515	20240408	103000	47019760	2510	2510	2510	2510	0
516	20240408	102900	47019760	2510	2510	2510	2510	600
517	20240408	102800	45513760	2510	2510	2510	2510	0
518	20240408	102700	45513760	2510	2510	2510	2510	0
519	20240408	102600	45513760	2510	2510	2510	2510	0
520	20240408	102500	45513760	2510	2510	2510	2510	0
521	20240408	102400	45513760	2510	2510	2510	2510	0
522	20240408	102300	45513760	2510	2510	2510	2510	0
523	20240408	102200	45513760	2510	2510	2510	2510	0
524	20240408	102100	45513760	2510	2510	2510	2510	180
525	20240408	102000	45061960	2510	2510	2510	2510	20
526	20240408	101900	45011760	2510	2510	2510	2510	0
527	20240408	101800	45011760	2510	2510	2510	2510	0
528	20240408	101700	45011760	2510	2510	2510	2510	41
529	20240408	101600	44908850	2505	2505	2505	2505	15
530	20240408	101500	44871275	2510	2510	2510	2510	0
531	20240408	101400	44871275	2510	2510	2510	2510	0
532	20240408	101300	44871275	2510	2515	2515	2510	903
533	20240408	101200	42602670	2520	2520	2520	2520	0
534	20240408	101100	42602670	2520	2520	2520	2520	7
535	20240408	101000	42585030	2510	2510	2510	2510	0
536	20240408	100900	42585030	2510	2510	2510	2510	0
537	20240408	100800	42585030	2510	2520	2520	2510	700
538	20240408	100700	40825750	2520	2520	2520	2520	0
539	20240408	100600	40825750	2520	2520	2520	2520	1
540	20240408	100500	40823230	2515	2515	2515	2515	1
541	20240408	100400	40820715	2520	2520	2520	2520	1
542	20240408	100300	40818195	2520	2520	2520	2520	4
543	20240408	100200	40808115	2520	2520	2520	2520	0
544	20240408	100100	40808115	2520	2520	2520	2520	0
545	20240408	100000	40808115	2520	2520	2520	2520	11
546	20240408	095900	40780395	2520	2520	2520	2520	0
547	20240408	095800	40780395	2520	2520	2520	2520	0
548	20240408	095700	40780395	2520	2520	2520	2520	10
549	20240408	095600	40755195	2520	2520	2520	2520	0
550	20240408	095500	40755195	2520	2520	2520	2520	155
551	20240408	095400	40364595	2510	2510	2510	2510	0
552	20240408	095300	40364595	2510	2510	2510	2510	0
553	20240408	095200	40364595	2510	2520	2520	2510	1991
554	20240408	095100	35359270	2525	2525	2525	2525	0
555	20240408	095000	35359270	2525	2525	2525	2525	0
556	20240408	094900	35359270	2525	2520	2525	2520	82
557	20240408	094800	35152380	2520	2520	2520	2520	0
558	20240408	094700	35152380	2520	2520	2520	2520	280
559	20240408	094600	34446780	2525	2525	2525	2525	7
560	20240408	094500	34429105	2515	2515	2515	2515	48
561	20240408	094400	34308385	2525	2525	2525	2525	0
562	20240408	094300	34308385	2525	2525	2525	2525	0
563	20240408	094200	34308385	2525	2525	2525	2525	0
564	20240408	094100	34308385	2525	2525	2525	2525	137
565	20240408	094000	33962460	2515	2515	2515	2515	8
566	20240408	093900	33942340	2510	2525	2525	2510	809
567	20240408	093800	31906920	2525	2530	2530	2525	169
568	20240408	093700	31479855	2530	2530	2530	2530	43
569	20240408	093600	31371065	2535	2535	2535	2535	14
570	20240408	093500	31335575	2530	2530	2530	2530	0
571	20240408	093400	31335575	2530	2530	2530	2530	38
572	20240408	093300	31239435	2525	2525	2525	2525	0
573	20240408	093200	31239435	2525	2525	2525	2520	1002
574	20240408	093100	28712885	2525	2525	2525	2525	0
575	20240408	093000	28712885	2525	2525	2525	2525	0
576	20240408	092900	28712885	2525	2525	2525	2520	3095
577	20240408	092800	20911910	2535	2535	2535	2535	1000
578	20240408	092700	18376910	2535	2535	2535	2535	0
579	20240408	092600	18376910	2535	2535	2535	2535	0
580	20240408	092500	18376910	2535	2535	2535	2535	0
581	20240408	092400	18376910	2535	2535	2535	2535	100
582	20240408	092300	18123410	2520	2520	2520	2520	0
583	20240408	092200	18123410	2520	2535	2535	2520	28
584	20240408	092100	18052460	2520	2525	2525	2520	9
585	20240408	092000	18029765	2525	2525	2525	2525	200
586	20240408	091900	17524765	2520	2520	2520	2520	0
587	20240408	091800	17524765	2520	2520	2520	2520	0
588	20240408	091700	17524765	2520	2525	2525	2520	432
589	20240408	091600	16434625	2535	2535	2535	2535	0
590	20240408	091500	16434625	2535	2535	2535	2535	0
591	20240408	091400	16434625	2535	2535	2535	2535	454
592	20240408	091300	15283735	2535	2535	2535	2535	0
593	20240408	091200	15283735	2535	2535	2535	2535	0
594	20240408	091100	15283735	2535	2525	2535	2520	996
595	20240408	091000	12767955	2525	2540	2545	2525	1164
596	20240408	090900	9821775	2525	2530	2530	2525	150
597	20240408	090800	9442490	2530	2530	2530	2530	0
598	20240408	090700	9442490	2530	2540	2540	2530	510
599	20240408	090600	8148190	2535	2525	2535	2525	433
600	20240408	090500	7054670	2535	2535	2535	2535	200
601	20240408	090400	6547670	2520	2520	2520	2520	0
602	20240408	090300	6547670	2520	2540	2540	2520	1266
603	20240408	090200	3345205	2545	2545	2545	2545	0
604	20240408	090100	3345205	2545	2545	2545	2545	5
605	20240408	090000	3332480	2540	2540	2540	2540	919