KissMeData/258610/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202600	443704370	2975	2975	2975	2975	3542
3	20240405	202500	443704370	2975	2975	2975	2975	0
4	20240405	202400	443704370	2975	2975	2975	2975	0
5	20240405	202300	443704370	2975	2975	2975	2975	0
6	20240405	202200	443704370	2975	2975	2975	2975	0
7	20240405	202100	443704370	2975	2975	2975	2975	0
8	20240405	202000	443704370	2975	2975	2975	2975	0
9	20240405	201900	443704370	2975	2975	2975	2975	0
10	20240405	201800	443704370	2975	2975	2975	2975	0
11	20240405	201700	443704370	2975	2975	2975	2975	0
12	20240405	201600	443704370	2975	2975	2975	2975	0
13	20240405	201500	443704370	2975	2975	2975	2975	0
14	20240405	201400	443704370	2975	2975	2975	2975	0
15	20240405	201300	443704370	2975	2975	2975	2975	0
16	20240405	201200	443704370	2975	2975	2975	2975	0
17	20240405	201100	443704370	2975	2975	2975	2975	0
18	20240405	201000	443704370	2975	2975	2975	2975	0
19	20240405	200900	443704370	2975	2975	2975	2975	0
20	20240405	200800	443704370	2975	2975	2975	2975	0
21	20240405	200700	443704370	2975	2975	2975	2975	0
22	20240405	200600	443704370	2975	2975	2975	2975	0
23	20240405	200500	443704370	2975	2975	2975	2975	0
24	20240405	200400	443704370	2975	2975	2975	2975	0
25	20240405	200300	443704370	2975	2975	2975	2975	0
26	20240405	200200	443704370	2975	2975	2975	2975	0
27	20240405	200100	443704370	2975	2975	2975	2975	0
28	20240405	200000	443704370	2975	2975	2975	2975	0
29	20240405	195900	443704370	2975	2975	2975	2975	0
30	20240405	195800	443704370	2975	2975	2975	2975	0
31	20240405	195700	443704370	2975	2975	2975	2975	0
32	20240405	195600	443704370	2975	2975	2975	2975	3542
33	20240405	195500	443704370	2975	2975	2975	2975	0
34	20240405	195400	443704370	2975	2975	2975	2975	0
35	20240405	195300	443704370	2975	2975	2975	2975	0
36	20240405	195200	443704370	2975	2975	2975	2975	0
37	20240405	195100	443704370	2975	2975	2975	2975	0
38	20240405	195000	443704370	2975	2975	2975	2975	0
39	20240405	194900	443704370	2975	2975	2975	2975	0
40	20240405	194800	443704370	2975	2975	2975	2975	0
41	20240405	194700	443704370	2975	2975	2975	2975	0
42	20240405	194600	443704370	2975	2975	2975	2975	0
43	20240405	194500	443704370	2975	2975	2975	2975	0
44	20240405	194400	443704370	2975	2975	2975	2975	0
45	20240405	194300	443704370	2975	2975	2975	2975	0
46	20240405	194200	443704370	2975	2975	2975	2975	0
47	20240405	194100	443704370	2975	2975	2975	2975	0
48	20240405	194000	443704370	2975	2975	2975	2975	0
49	20240405	193900	443704370	2975	2975	2975	2975	0
50	20240405	193800	443704370	2975	2975	2975	2975	0
51	20240405	193700	443704370	2975	2975	2975	2975	0
52	20240405	193600	443704370	2975	2975	2975	2975	0
53	20240405	193500	443704370	2975	2975	2975	2975	0
54	20240405	193400	443704370	2975	2975	2975	2975	0
55	20240405	193300	443704370	2975	2975	2975	2975	0
56	20240405	193200	443704370	2975	2975	2975	2975	0
57	20240405	193100	443704370	2975	2975	2975	2975	0
58	20240405	193000	443704370	2975	2975	2975	2975	0
59	20240405	192900	443704370	2975	2975	2975	2975	0
60	20240405	192800	443704370	2975	2975	2975	2975	0
61	20240405	192700	443704370	2975	2975	2975	2975	0
62	20240405	192600	443704370	2975	2975	2975	2975	3542
63	20240405	192500	443704370	2975	2975	2975	2975	0
64	20240405	192400	443704370	2975	2975	2975	2975	0
65	20240405	192300	443704370	2975	2975	2975	2975	0
66	20240405	192200	443704370	2975	2975	2975	2975	0
67	20240405	192100	443704370	2975	2975	2975	2975	0
68	20240405	192000	443704370	2975	2975	2975	2975	0
69	20240405	191900	443704370	2975	2975	2975	2975	0
70	20240405	191800	443704370	2975	2975	2975	2975	0
71	20240405	191700	443704370	2975	2975	2975	2975	0
72	20240405	191600	443704370	2975	2975	2975	2975	0
73	20240405	191500	443704370	2975	2975	2975	2975	0
74	20240405	191400	443704370	2975	2975	2975	2975	0
75	20240405	191300	443704370	2975	2975	2975	2975	0
76	20240405	191200	443704370	2975	2975	2975	2975	0
77	20240405	191100	443704370	2975	2975	2975	2975	0
78	20240405	191000	443704370	2975	2975	2975	2975	0
79	20240405	190900	443704370	2975	2975	2975	2975	0
80	20240405	190800	443704370	2975	2975	2975	2975	0
81	20240405	190700	443704370	2975	2975	2975	2975	0
82	20240405	190600	443704370	2975	2975	2975	2975	0
83	20240405	190500	443704370	2975	2975	2975	2975	0
84	20240405	190400	443704370	2975	2975	2975	2975	0
85	20240405	190300	443704370	2975	2975	2975	2975	0
86	20240405	190200	443704370	2975	2975	2975	2975	0
87	20240405	190100	443704370	2975	2975	2975	2975	0
88	20240405	190000	443704370	2975	2975	2975	2975	0
89	20240405	185900	443704370	2975	2975	2975	2975	0
90	20240405	185800	443704370	2975	2975	2975	2975	0
91	20240405	185700	443704370	2975	2975	2975	2975	0
92	20240405	185600	443704370	2975	2975	2975	2975	3542
93	20240405	185500	443704370	2975	2975	2975	2975	0
94	20240405	185400	443704370	2975	2975	2975	2975	0
95	20240405	185300	443704370	2975	2975	2975	2975	0
96	20240405	185200	443704370	2975	2975	2975	2975	0
97	20240405	185100	443704370	2975	2975	2975	2975	0
98	20240405	185000	443704370	2975	2975	2975	2975	0
99	20240405	184900	443704370	2975	2975	2975	2975	0
100	20240405	184800	443704370	2975	2975	2975	2975	0
101	20240405	184700	443704370	2975	2975	2975	2975	0
102	20240405	184600	443704370	2975	2975	2975	2975	0
103	20240405	184500	443704370	2975	2975	2975	2975	0
104	20240405	184400	443704370	2975	2975	2975	2975	0
105	20240405	184300	443704370	2975	2975	2975	2975	0
106	20240405	184200	443704370	2975	2975	2975	2975	0
107	20240405	184100	443704370	2975	2975	2975	2975	0
108	20240405	184000	443704370	2975	2975	2975	2975	0
109	20240405	183900	443704370	2975	2975	2975	2975	0
110	20240405	183800	443704370	2975	2975	2975	2975	0
111	20240405	183700	443704370	2975	2975	2975	2975	0
112	20240405	183600	443704370	2975	2975	2975	2975	0
113	20240405	183500	443704370	2975	2975	2975	2975	0
114	20240405	183400	443704370	2975	2975	2975	2975	0
115	20240405	183300	443704370	2975	2975	2975	2975	0
116	20240405	183200	443704370	2975	2975	2975	2975	0
117	20240405	183100	443704370	2975	2975	2975	2975	0
118	20240405	183000	443704370	2975	2975	2975	2975	0
119	20240405	182900	443704370	2975	2975	2975	2975	0
120	20240405	182800	443704370	2975	2975	2975	2975	0
121	20240405	182700	443704370	2975	2975	2975	2975	0
122	20240405	182600	443704370	2975	2975	2975	2975	3542
123	20240405	182500	443704370	2975	2975	2975	2975	0
124	20240405	182400	443704370	2975	2975	2975	2975	0
125	20240405	182300	443704370	2975	2975	2975	2975	0
126	20240405	182200	443704370	2975	2975	2975	2975	0
127	20240405	182100	443704370	2975	2975	2975	2975	0
128	20240405	182000	443704370	2975	2975	2975	2975	0
129	20240405	181900	443704370	2975	2975	2975	2975	0
130	20240405	181800	443704370	2975	2975	2975	2975	0
131	20240405	181700	443704370	2975	2975	2975	2975	0
132	20240405	181600	443704370	2975	2975	2975	2975	0
133	20240405	181500	443704370	2975	2975	2975	2975	0
134	20240405	181400	443704370	2975	2975	2975	2975	0
135	20240405	181300	443704370	2975	2975	2975	2975	0
136	20240405	181200	443704370	2975	2975	2975	2975	0
137	20240405	181100	443704370	2975	2975	2975	2975	0
138	20240405	181000	443704370	2975	2975	2975	2975	0
139	20240405	180900	443704370	2975	2975	2975	2975	0
140	20240405	180800	443704370	2975	2975	2975	2975	0
141	20240405	180700	443704370	2975	2975	2975	2975	0
142	20240405	180600	443704370	2975	2975	2975	2975	0
143	20240405	180500	443704370	2975	2975	2975	2975	0
144	20240405	180400	443704370	2975	2975	2975	2975	0
145	20240405	180300	443704370	2975	2975	2975	2975	0
146	20240405	180200	443704370	2975	2975	2975	2975	0
147	20240405	180100	443704370	2975	2975	2975	2975	0
148	20240405	180000	443704370	2975	2975	2975	2975	0
149	20240405	175900	443704370	2975	2975	2975	2975	0
150	20240405	175800	443704370	2975	2975	2975	2975	0
151	20240405	175700	443704370	2975	2975	2975	2975	0
152	20240405	175600	443704370	2975	2975	2975	2975	3542
153	20240405	175500	443704370	2975	2975	2975	2975	0
154	20240405	175400	443704370	2975	2975	2975	2975	0
155	20240405	175300	443704370	2975	2975	2975	2975	0
156	20240405	175200	443704370	2975	2975	2975	2975	0
157	20240405	175100	443704370	2975	2975	2975	2975	0
158	20240405	175000	443704370	2975	2975	2975	2975	0
159	20240405	174900	443704370	2975	2975	2975	2975	0
160	20240405	174800	443704370	2975	2975	2975	2975	0
161	20240405	174700	443704370	2975	2975	2975	2975	0
162	20240405	174600	443704370	2975	2975	2975	2975	0
163	20240405	174500	443704370	2975	2975	2975	2975	0
164	20240405	174400	443704370	2975	2975	2975	2975	0
165	20240405	174300	443704370	2975	2975	2975	2975	0
166	20240405	174200	443704370	2975	2975	2975	2975	0
167	20240405	174100	443704370	2975	2975	2975	2975	0
168	20240405	174000	443704370	2975	2975	2975	2975	0
169	20240405	173900	443704370	2975	2975	2975	2975	0
170	20240405	173800	443704370	2975	2975	2975	2975	0
171	20240405	173700	443704370	2975	2975	2975	2975	0
172	20240405	173600	443704370	2975	2975	2975	2975	0
173	20240405	173500	443704370	2975	2975	2975	2975	0
174	20240405	173400	443704370	2975	2975	2975	2975	0
175	20240405	173300	443704370	2975	2975	2975	2975	0
176	20240405	173200	443704370	2975	2975	2975	2975	0
177	20240405	173100	443704370	2975	2975	2975	2975	0
178	20240405	173000	443704370	2975	2975	2975	2975	0
179	20240405	172900	443704370	2975	2975	2975	2975	0
180	20240405	172800	443704370	2975	2975	2975	2975	0
181	20240405	172700	443704370	2975	2975	2975	2975	0
182	20240405	172600	443704370	2975	2975	2975	2975	3542
183	20240405	172500	443704370	2975	2975	2975	2975	0
184	20240405	172400	443704370	2975	2975	2975	2975	0
185	20240405	172300	443704370	2975	2975	2975	2975	0
186	20240405	172200	443704370	2975	2975	2975	2975	0
187	20240405	172100	443704370	2975	2975	2975	2975	0
188	20240405	172000	443704370	2975	2975	2975	2975	0
189	20240405	171900	443704370	2975	2975	2975	2975	0
190	20240405	171800	443704370	2975	2975	2975	2975	0
191	20240405	171700	443704370	2975	2975	2975	2975	0
192	20240405	171600	443704370	2975	2975	2975	2975	0
193	20240405	171500	443704370	2975	2975	2975	2975	0
194	20240405	171400	443704370	2975	2975	2975	2975	0
195	20240405	171300	443704370	2975	2975	2975	2975	0
196	20240405	171200	443704370	2975	2975	2975	2975	0
197	20240405	171100	443704370	2975	2975	2975	2975	0
198	20240405	171000	443704370	2975	2975	2975	2975	0
199	20240405	170900	443704370	2975	2975	2975	2975	0
200	20240405	170800	443704370	2975	2975	2975	2975	0
201	20240405	170700	443704370	2975	2975	2975	2975	0
202	20240405	170600	443704370	2975	2975	2975	2975	0
203	20240405	170500	443704370	2975	2975	2975	2975	0
204	20240405	170400	443704370	2975	2975	2975	2975	0
205	20240405	170300	443704370	2975	2975	2975	2975	0
206	20240405	170200	443704370	2975	2975	2975	2975	0
207	20240405	170100	443704370	2975	2975	2975	2975	0
208	20240405	170000	443704370	2975	2975	2975	2975	0
209	20240405	165900	443704370	2975	2975	2975	2975	0
210	20240405	165800	443704370	2975	2975	2975	2975	0
211	20240405	165700	443704370	2975	2975	2975	2975	0
212	20240405	165600	443704370	2975	2975	2975	2975	3542
213	20240405	165500	443704370	2975	2975	2975	2975	0
214	20240405	165400	443704370	2975	2975	2975	2975	0
215	20240405	165300	443704370	2975	2975	2975	2975	0
216	20240405	165200	443704370	2975	2975	2975	2975	0
217	20240405	165100	443704370	2975	2975	2975	2975	0
218	20240405	165000	443704370	2975	2975	2975	2975	0
219	20240405	164900	443704370	2975	2975	2975	2975	0
220	20240405	164800	443704370	2975	2975	2975	2975	0
221	20240405	164700	443704370	2975	2975	2975	2975	0
222	20240405	164600	443704370	2975	2975	2975	2975	0
223	20240405	164500	443704370	2975	2975	2975	2975	0
224	20240405	164400	443704370	2975	2975	2975	2975	0
225	20240405	164300	443704370	2975	2975	2975	2975	0
226	20240405	164200	443704370	2975	2975	2975	2975	0
227	20240405	164100	443704370	2975	2975	2975	2975	0
228	20240405	164000	443704370	2975	2975	2975	2975	0
229	20240405	163900	443704370	2975	2975	2975	2975	0
230	20240405	163800	443704370	2975	2975	2975	2975	0
231	20240405	163700	443704370	2975	2975	2975	2975	0
232	20240405	163600	443704370	2975	2975	2975	2975	0
233	20240405	163500	443704370	2975	2975	2975	2975	0
234	20240405	163400	443704370	2975	2975	2975	2975	0
235	20240405	163300	443704370	2975	2975	2975	2975	0
236	20240405	163200	443704370	2975	2975	2975	2975	0
237	20240405	163100	443704370	2975	2975	2975	2975	0
238	20240405	163000	443704370	2975	2975	2975	2975	0
239	20240405	162900	443704370	2975	2975	2975	2975	0
240	20240405	162800	443704370	2975	2975	2975	2975	0
241	20240405	162700	443704370	2975	2975	2975	2975	0
242	20240405	162600	443704370	2975	2975	2975	2975	3542
243	20240405	162500	443704370	2975	2975	2975	2975	0
244	20240405	162400	443704370	2975	2975	2975	2975	0
245	20240405	162300	443704370	2975	2975	2975	2975	0
246	20240405	162200	443704370	2975	2975	2975	2975	0
247	20240405	162100	443704370	2975	2975	2975	2975	0
248	20240405	162000	443704370	2975	2975	2975	2975	0
249	20240405	161900	443704370	2975	2975	2975	2975	0
250	20240405	161800	443704370	2975	2975	2975	2975	0
251	20240405	161700	443704370	2975	2975	2975	2975	0
252	20240405	161600	443704370	2975	2975	2975	2975	0
253	20240405	161500	443704370	2975	2975	2975	2975	0
254	20240405	161400	443704370	2975	2975	2975	2975	0
255	20240405	161300	443704370	2975	2975	2975	2975	0
256	20240405	161200	443704370	2975	2975	2975	2975	0
257	20240405	161100	443704370	2975	2975	2975	2975	0
258	20240405	161000	443704370	2975	2975	2975	2975	0
259	20240405	160900	443704370	2975	2975	2975	2975	0
260	20240405	160800	443704370	2975	2975	2975	2975	0
261	20240405	160700	443704370	2975	2975	2975	2975	0
262	20240405	160600	443704370	2975	2975	2975	2975	0
263	20240405	160500	443704370	2975	2975	2975	2975	0
264	20240405	160400	443704370	2975	2975	2975	2975	0
265	20240405	160300	443704370	2975	2975	2975	2975	0
266	20240405	160200	443704370	2975	2975	2975	2975	0
267	20240405	160100	443704370	2975	2975	2975	2975	0
268	20240405	160000	443704370	2975	2975	2975	2975	0
269	20240405	155900	443704370	2975	2975	2975	2975	0
270	20240405	155800	443704370	2975	2975	2975	2975	0
271	20240405	155700	443704370	2975	2975	2975	2975	0
272	20240405	155600	443704370	2975	2975	2975	2975	3542
273	20240405	155500	443704370	2975	2975	2975	2975	0
274	20240405	155400	443704370	2975	2975	2975	2975	0
275	20240405	155300	443704370	2975	2975	2975	2975	0
276	20240405	155200	443704370	2975	2975	2975	2975	0
277	20240405	155100	443704370	2975	2975	2975	2975	0
278	20240405	155000	443704370	2975	2975	2975	2975	0
279	20240405	154900	443704370	2975	2975	2975	2975	0
280	20240405	154800	443704370	2975	2975	2975	2975	0
281	20240405	154700	443704370	2975	2975	2975	2975	0
282	20240405	154600	443704370	2975	2975	2975	2975	0
283	20240405	154500	443704370	2975	2975	2975	2975	0
284	20240405	154400	443704370	2975	2975	2975	2975	0
285	20240405	154300	443704370	2975	2975	2975	2975	0
286	20240405	154200	443704370	2975	2975	2975	2975	0
287	20240405	154100	443704370	2975	2975	2975	2975	0
288	20240405	154000	443704370	2975	2975	2975	2975	0
289	20240405	153900	443704370	2975	2975	2975	2975	0
290	20240405	153800	443704370	2975	2975	2975	2975	0
291	20240405	153700	443704370	2975	2975	2975	2975	0
292	20240405	153600	443704370	2975	2975	2975	2975	0
293	20240405	153500	443704370	2975	2975	2975	2975	0
294	20240405	153400	443704370	2975	2975	2975	2975	0
295	20240405	153300	443704370	2975	2975	2975	2975	0
296	20240405	153200	443704370	2975	2975	2975	2975	0
297	20240405	153100	443704370	2975	2975	2975	2975	0
298	20240405	153000	443704370	2975	2975	2975	2975	3542
299	20240405	152900	433166920	2975	2975	2975	2975	0
300	20240405	152800	433166920	2975	2975	2975	2975	0
301	20240405	152700	433166920	2975	2975	2975	2975	0
302	20240405	152600	433166920	2975	2975	2975	2975	0
303	20240405	152500	433166920	2975	2975	2975	2975	0
304	20240405	152400	433166920	2975	2975	2975	2975	0
305	20240405	152300	433166920	2975	2975	2975	2975	0
306	20240405	152200	433166920	2975	2975	2975	2975	0
307	20240405	152100	433166920	2975	2975	2975	2975	0
308	20240405	152000	433166920	2975	2975	2975	2975	0
309	20240405	151900	433166920	2975	2950	2975	2930	722
310	20240405	151800	431042245	2950	2950	2950	2945	612
311	20240405	151700	429236870	2950	2940	2950	2940	867
312	20240405	151600	426683140	2970	2945	2970	2945	154
313	20240405	151500	426229585	2975	2975	2975	2975	0
314	20240405	151400	426229585	2975	2975	2975	2975	0
315	20240405	151300	426229585	2975	2975	2975	2975	0
316	20240405	151200	426229585	2975	2950	2975	2940	1327
317	20240405	151100	422315140	2950	2970	2975	2950	1745
318	20240405	151000	417164070	2975	2975	2975	2975	1
319	20240405	150900	417161095	2945	2955	2955	2945	1600
320	20240405	150800	412442925	2975	2975	2975	2975	3
321	20240405	150700	412434000	2975	2980	2980	2975	45
322	20240405	150600	412300095	2975	2975	2975	2975	0
323	20240405	150500	412300095	2975	2970	2975	2970	1052
324	20240405	150400	409170895	2970	2970	2970	2970	0
325	20240405	150300	409170895	2970	2975	2975	2970	5
326	20240405	150200	409156025	2975	2975	2975	2975	43
327	20240405	150100	409028100	2975	2940	2975	2940	2122
328	20240405	150000	402778885	2940	2935	2940	2935	621
329	20240405	145900	400954265	2940	2940	2940	2940	0
330	20240405	145800	400954265	2940	2940	2940	2940	0
331	20240405	145700	400954265	2940	2940	2940	2940	0
332	20240405	145600	400954265	2940	2935	2940	2935	100
333	20240405	145500	400660365	2915	2915	2915	2915	0
334	20240405	145400	400660365	2915	2915	2915	2915	0
335	20240405	145300	400660365	2915	2915	2915	2915	20
336	20240405	145200	400602065	2940	2940	2940	2940	0
337	20240405	145100	400602065	2940	2940	2940	2940	0
338	20240405	145000	400602065	2940	2940	2940	2940	0
339	20240405	144900	400602065	2940	2940	2940	2940	0
340	20240405	144800	400602065	2940	2940	2940	2940	0
341	20240405	144700	400602065	2940	2925	2940	2925	301
342	20240405	144600	399717140	2880	2880	2880	2880	0
343	20240405	144500	399717140	2880	2880	2880	2880	0
344	20240405	144400	399717140	2880	2915	2915	2880	8288
345	20240405	144300	375805305	2925	2925	2925	2925	0
346	20240405	144200	375805305	2925	2925	2925	2925	303
347	20240405	144100	374919030	2930	2930	2930	2930	0
348	20240405	144000	374919030	2930	2930	2930	2930	4
349	20240405	143900	374907310	2930	2930	2930	2930	0
350	20240405	143800	374907310	2930	2930	2930	2930	0
351	20240405	143700	374907310	2930	2930	2930	2930	1102
352	20240405	143600	371678450	2930	2930	2930	2930	0
353	20240405	143500	371678450	2930	2930	2930	2930	2237
354	20240405	143400	365124040	2930	2925	2930	2925	1125
355	20240405	143300	361833405	2925	2925	2925	2925	200
356	20240405	143200	361248405	2925	2925	2925	2925	0
357	20240405	143100	361248405	2925	2925	2925	2925	1
358	20240405	143000	361245480	2910	2910	2910	2910	200
359	20240405	142900	360663480	2930	2930	2930	2930	0
360	20240405	142800	360663480	2930	2930	2930	2930	0
361	20240405	142700	360663480	2930	2930	2930	2930	0
362	20240405	142600	360663480	2930	2930	2930	2930	0
363	20240405	142500	360663480	2930	2930	2930	2930	10
364	20240405	142400	360634180	2930	2930	2930	2930	0
365	20240405	142300	360634180	2930	2930	2930	2930	0
366	20240405	142200	360634180	2930	2930	2930	2930	0
367	20240405	142100	360634180	2930	2930	2930	2930	11
368	20240405	142000	360601950	2930	2930	2930	2930	0
369	20240405	141900	360601950	2930	2930	2930	2930	2
370	20240405	141800	360596090	2930	2930	2930	2930	0
371	20240405	141700	360596090	2930	2930	2930	2930	1
372	20240405	141600	360593160	2915	2915	2915	2915	5
373	20240405	141500	360578585	2910	2910	2910	2910	0
374	20240405	141400	360578585	2910	2910	2910	2910	32
375	20240405	141300	360485465	2920	2920	2920	2920	0
376	20240405	141200	360485465	2920	2920	2920	2920	500
377	20240405	141100	359025465	2920	2920	2920	2920	0
378	20240405	141000	359025465	2920	2895	2920	2895	5018
379	20240405	140900	344455380	2895	2895	2895	2895	0
380	20240405	140800	344455380	2895	2895	2895	2895	0
381	20240405	140700	344455380	2895	2880	2895	2880	5422
382	20240405	140600	328833690	2880	2900	2900	2880	2391
383	20240405	140500	321942690	2900	2900	2900	2900	160
384	20240405	140400	321478690	2910	2905	2910	2880	5039
385	20240405	140300	306927185	2920	2920	2920	2920	0
386	20240405	140200	306927185	2920	2920	2920	2920	0
387	20240405	140100	306927185	2920	2920	2920	2920	0
388	20240405	140000	306927185	2920	2920	2920	2920	0
389	20240405	135900	306927185	2920	2920	2920	2920	1
390	20240405	135800	306924265	2900	2900	2900	2900	0
391	20240405	135700	306924265	2900	2915	2915	2900	900
392	20240405	135600	304306890	2920	2920	2920	2920	0
393	20240405	135500	304306890	2920	2920	2920	2920	0
394	20240405	135400	304306890	2920	2920	2920	2920	200
395	20240405	135300	303722890	2920	2920	2920	2920	0
396	20240405	135200	303722890	2920	2920	2920	2920	1249
397	20240405	135100	300075810	2920	2920	2920	2920	808
398	20240405	135000	297716450	2920	2920	2920	2920	172
399	20240405	134900	297214210	2930	2930	2930	2930	0
400	20240405	134800	297214210	2930	2930	2930	2930	0
401	20240405	134700	297214210	2930	2930	2930	2930	0
402	20240405	134600	297214210	2930	2930	2930	2930	0
403	20240405	134500	297214210	2930	2930	2930	2930	0
404	20240405	134400	297214210	2930	2930	2930	2930	0
405	20240405	134300	297214210	2930	2930	2930	2930	0
406	20240405	134200	297214210	2930	2930	2930	2930	0
407	20240405	134100	297214210	2930	2930	2930	2930	0
408	20240405	134000	297214210	2930	2930	2930	2930	0
409	20240405	133900	297214210	2930	2935	2935	2930	3073
410	20240405	133800	288197275	2935	2935	2935	2935	71
411	20240405	133700	287988890	2935	2935	2935	2935	3885
412	20240405	133600	276586415	2935	2940	2940	2935	2700
413	20240405	133500	268655915	2935	2935	2935	2935	1500
414	20240405	133400	264253415	2930	2930	2930	2930	0
415	20240405	133300	264253415	2930	2930	2930	2930	0
416	20240405	133200	264253415	2930	2930	2930	2930	0
417	20240405	133100	264253415	2930	2930	2930	2930	0
418	20240405	133000	264253415	2930	2930	2930	2930	0
419	20240405	132900	264253415	2930	2930	2930	2930	46
420	20240405	132800	264118635	2930	2930	2930	2930	8
421	20240405	132700	264095195	2945	2945	2945	2945	0
422	20240405	132600	264095195	2945	2945	2945	2945	0
423	20240405	132500	264095195	2945	2945	2945	2945	42
424	20240405	132400	263971505	2945	2945	2945	2945	0
425	20240405	132300	263971505	2945	2945	2945	2945	10
426	20240405	132200	263942055	2945	2930	2945	2880	10003
427	20240405	132100	234902970	2930	2945	2945	2930	2000
428	20240405	132000	229034980	2945	2945	2945	2945	96
429	20240405	131900	228752260	2945	2940	2945	2940	104
430	20240405	131800	228446480	2940	2940	2940	2940	0
431	20240405	131700	228446480	2940	2945	2945	2940	1581
432	20240405	131600	223794340	2945	2945	2945	2945	0
433	20240405	131500	223794340	2945	2945	2945	2945	0
434	20240405	131400	223794340	2945	2945	2945	2945	0
435	20240405	131300	223794340	2945	2945	2945	2945	0
436	20240405	131200	223794340	2945	2945	2945	2945	45
437	20240405	131100	223661815	2940	2940	2940	2940	51
438	20240405	131000	223511875	2935	2935	2935	2935	0
439	20240405	130900	223511875	2935	2940	2940	2935	332
440	20240405	130800	222537210	2940	2940	2940	2940	100
441	20240405	130700	222243210	2945	2945	2945	2945	6
442	20240405	130600	222225540	2945	2945	2945	2945	100
443	20240405	130500	221931040	2945	2945	2945	2945	0
444	20240405	130400	221931040	2945	2945	2945	2945	0
445	20240405	130300	221931040	2945	2945	2945	2945	200
446	20240405	130200	221342040	2940	2940	2940	2940	200
447	20240405	130100	220754040	2950	2950	2950	2950	5
448	20240405	130000	220739290	2950	2950	2950	2950	350
449	20240405	125900	219706790	2950	2950	2950	2950	0
450	20240405	125800	219706790	2950	2950	2950	2950	0
451	20240405	125700	219706790	2950	2950	2950	2950	2
452	20240405	125600	219700890	2950	2950	2950	2950	0
453	20240405	125500	219700890	2950	2950	2950	2950	1
454	20240405	125400	219697940	2950	2950	2950	2950	0
455	20240405	125300	219697940	2950	2950	2950	2950	12
456	20240405	125200	219662540	2935	2950	2950	2935	1021
457	20240405	125100	216657310	2950	2950	2950	2950	0
458	20240405	125000	216657310	2950	2950	2950	2950	0
459	20240405	124900	216657310	2950	2950	2950	2950	0
460	20240405	124800	216657310	2950	2950	2950	2950	0
461	20240405	124700	216657310	2950	2950	2950	2950	0
462	20240405	124600	216657310	2950	2955	2955	2950	674
463	20240405	124500	214668490	2955	2955	2955	2955	496
464	20240405	124400	213202810	2955	2955	2955	2955	0
465	20240405	124300	213202810	2955	2955	2955	2955	285
466	20240405	124200	212360635	2950	2950	2950	2950	430
467	20240405	124100	211092135	2945	2945	2945	2945	0
468	20240405	124000	211092135	2945	2945	2945	2945	0
469	20240405	123900	211092135	2945	2945	2945	2945	205
470	20240405	123800	210488410	2940	2940	2940	2940	0
471	20240405	123700	210488410	2940	2940	2940	2940	0
472	20240405	123600	210488410	2940	2940	2940	2940	0
473	20240405	123500	210488410	2940	2940	2940	2940	279
474	20240405	123400	209668150	2935	2935	2935	2935	10
475	20240405	123300	209638800	2945	2945	2945	2945	0
476	20240405	123200	209638800	2945	2945	2945	2945	0
477	20240405	123100	209638800	2945	2945	2945	2945	1
478	20240405	123000	209635855	2945	2945	2945	2945	201
479	20240405	122900	209043910	2920	2920	2920	2920	0
480	20240405	122800	209043910	2920	2950	2950	2920	9284
481	20240405	122700	181850565	2960	2960	2960	2960	10
482	20240405	122600	181820965	2970	2970	2970	2970	4
483	20240405	122500	181809085	2970	2960	2970	2960	66
484	20240405	122400	181613715	2960	2960	2960	2960	2
485	20240405	122300	181607795	2970	2970	2970	2970	0
486	20240405	122200	181607795	2970	2955	2970	2955	264
487	20240405	122100	180827510	2975	2975	2975	2975	0
488	20240405	122000	180827510	2975	2975	2975	2975	0
489	20240405	121900	180827510	2975	2970	2975	2970	500
490	20240405	121800	179340410	2975	2955	2975	2955	849
491	20240405	121700	176829070	2950	2995	2995	2940	10449
492	20240405	121600	145992835	2980	2980	2980	2980	400
493	20240405	121500	144800835	2990	2990	2990	2990	2
494	20240405	121400	144794855	2990	2990	2990	2990	500
495	20240405	121300	143299855	2990	2990	2990	2990	254
496	20240405	121200	142540395	2990	2990	2990	2990	335
497	20240405	121100	141538745	2990	2990	2990	2990	1
498	20240405	121000	141535755	2950	2990	2990	2950	13362
499	20240405	120900	101986810	2985	2985	2985	2985	70
500	20240405	120800	101777860	2965	2970	2970	2965	1000
501	20240405	120700	98812785	2970	2970	2970	2970	1500
502	20240405	120600	94357785	2985	2985	2985	2985	0
503	20240405	120500	94357785	2985	2985	2985	2985	0
504	20240405	120400	94357785	2985	2985	2985	2985	0
505	20240405	120300	94357785	2985	2985	2985	2985	0
506	20240405	120200	94357785	2985	2985	2985	2985	79
507	20240405	120100	94121970	2975	2975	2975	2975	0
508	20240405	120000	94121970	2975	2975	2975	2975	0
509	20240405	115900	94121970	2975	2975	2975	2975	0
510	20240405	115800	94121970	2975	2975	2975	2975	735
511	20240405	115700	91935345	2975	2975	2975	2975	0
512	20240405	115600	91935345	2975	2975	2975	2975	0
513	20240405	115500	91935345	2975	2975	2975	2975	0
514	20240405	115400	91935345	2975	2975	2975	2975	0
515	20240405	115300	91935345	2975	2975	2975	2975	0
516	20240405	115200	91935345	2975	2975	2975	2975	0
517	20240405	115100	91935345	2975	2975	2975	2975	0
518	20240405	115000	91935345	2975	2975	2975	2975	0
519	20240405	114900	91935345	2975	2975	2975	2975	0
520	20240405	114800	91935345	2975	2975	2975	2975	0
521	20240405	114700	91935345	2975	2975	2975	2975	1
522	20240405	114600	91932370	3000	3000	3000	3000	0
523	20240405	114500	91932370	3000	3000	3000	3000	1
524	20240405	114400	91929370	2995	2995	2995	2995	377
525	20240405	114300	90800255	2995	2995	2995	2995	0
526	20240405	114200	90800255	2995	2995	2995	2995	0
527	20240405	114100	90800255	2995	2995	2995	2995	100
528	20240405	114000	90500755	2995	2995	2995	2995	0
529	20240405	113900	90500755	2995	2985	2995	2980	544
530	20240405	113800	88876135	3005	3005	3005	3005	0
531	20240405	113700	88876135	3005	3005	3005	3005	100
532	20240405	113600	88575635	3005	3005	3005	3005	0
533	20240405	113500	88575635	3005	3000	3005	3000	300
534	20240405	113400	87674635	2990	2990	2990	2990	0
535	20240405	113300	87674635	2990	2990	2990	2990	112
536	20240405	113200	87339755	3005	3005	3005	3005	0
537	20240405	113100	87339755	3005	3005	3005	3005	0
538	20240405	113000	87339755	3005	3005	3005	3005	0
539	20240405	112900	87339755	3005	3005	3005	3005	0
540	20240405	112800	87339755	3005	3005	3005	3005	0
541	20240405	112700	87339755	3005	3005	3005	3005	0
542	20240405	112600	87339755	3005	3005	3005	3005	0
543	20240405	112500	87339755	3005	3005	3005	3005	0
544	20240405	112400	87339755	3005	3005	3005	3005	0
545	20240405	112300	87339755	3005	3005	3005	3005	0
546	20240405	112200	87339755	3005	3005	3005	3005	0
547	20240405	112100	87339755	3005	3005	3005	3005	0
548	20240405	112000	87339755	3005	3005	3005	3005	0
549	20240405	111900	87339755	3005	3005	3005	3005	0
550	20240405	111800	87339755	3005	3005	3005	3005	0
551	20240405	111700	87339755	3005	3005	3005	3005	0
552	20240405	111600	87339755	3005	3000	3005	3000	121
553	20240405	111500	86976740	3005	3005	3005	3005	0
554	20240405	111400	86976740	3005	3005	3005	3005	0
555	20240405	111300	86976740	3005	3005	3005	3005	0
556	20240405	111200	86976740	3005	3005	3005	3005	0
557	20240405	111100	86976740	3005	3005	3005	3005	0
558	20240405	111000	86976740	3005	3005	3005	3005	0
559	20240405	110900	86976740	3005	3005	3005	3005	0
560	20240405	110800	86976740	3005	3005	3005	3005	0
561	20240405	110700	86976740	3005	3005	3005	3005	0
562	20240405	110600	86976740	3005	3005	3005	3005	0
563	20240405	110500	86976740	3005	3005	3005	3005	0
564	20240405	110400	86976740	3005	3005	3005	3005	0
565	20240405	110300	86976740	3005	3005	3005	3005	0
566	20240405	110200	86976740	3005	3005	3005	3005	0
567	20240405	110100	86976740	3005	3005	3005	3005	0
568	20240405	110000	86976740	3005	3005	3005	3005	0
569	20240405	105900	86976740	3005	3005	3005	3005	0
570	20240405	105800	86976740	3005	3005	3005	3005	50
571	20240405	105700	86826490	3005	3005	3005	3005	100
572	20240405	105600	86525990	3010	3010	3010	3010	0
573	20240405	105500	86525990	3010	3010	3010	3010	0
574	20240405	105400	86525990	3010	3010	3010	3010	0
575	20240405	105300	86525990	3010	3010	3010	3010	0
576	20240405	105200	86525990	3010	3010	3010	3010	0
577	20240405	105100	86525990	3010	3010	3010	3010	0
578	20240405	105000	86525990	3010	3010	3010	3010	0
579	20240405	104900	86525990	3010	3010	3010	3010	0
580	20240405	104800	86525990	3010	3010	3010	3010	0
581	20240405	104700	86525990	3010	3010	3010	3010	319
582	20240405	104600	85565800	3015	3015	3015	3015	0
583	20240405	104500	85565800	3015	3015	3015	3015	0
584	20240405	104400	85565800	3015	3010	3015	3010	1312
585	20240405	104300	81613525	3000	2990	3000	2990	1373
586	20240405	104200	77503670	2980	2980	2980	2980	33
587	20240405	104100	77405330	2985	2985	2985	2985	40
588	20240405	104000	77285930	2985	2985	2985	2985	56
589	20240405	103900	77118770	2990	2990	2990	2990	0
590	20240405	103800	77118770	2990	2990	2990	2990	0
591	20240405	103700	77118770	2990	2990	2990	2990	0
592	20240405	103600	77118770	2990	2975	2995	2965	1369
593	20240405	103500	73050945	2975	2975	2975	2975	0
594	20240405	103400	73050945	2975	2975	2975	2975	0
595	20240405	103300	73050945	2975	2975	2975	2975	7
596	20240405	103200	73030120	3000	3000	3000	3000	0
597	20240405	103100	73030120	3000	3000	3000	3000	0
598	20240405	103000	73030120	3000	3000	3000	3000	1
599	20240405	102900	73027120	2990	2990	2990	2990	80
600	20240405	102800	72787920	2990	2990	2990	2990	60
601	20240405	102700	72608520	2970	2975	2975	2970	1833
602	20240405	102600	67162115	2970	2970	2970	2970	0
603	20240405	102500	67162115	2970	2970	2970	2970	0
604	20240405	102400	67162115	2970	2980	2980	2970	3000
605	20240405	102300	58246205	2990	2990	2990	2990	60
606	20240405	102200	58066805	2990	2990	2990	2990	0
607	20240405	102100	58066805	2990	2990	2990	2990	73
608	20240405	102000	57848535	2980	2980	2980	2980	230
609	20240405	101900	57163135	2980	2980	2980	2980	0
610	20240405	101800	57163135	2980	2980	2980	2980	0
611	20240405	101700	57163135	2980	2980	2980	2980	214
612	20240405	101600	56525415	3000	3000	3000	3000	1
613	20240405	101500	56522415	2980	2980	2980	2980	229
614	20240405	101400	55839995	3000	2990	3000	2990	626
615	20240405	101300	53968245	2990	2990	2990	2990	52
616	20240405	101200	53812765	2990	2990	2990	2990	1
617	20240405	101100	53809775	2980	2980	2980	2980	0
618	20240405	101000	53809775	2980	2995	2995	2980	6046
619	20240405	100900	35784600	2995	2995	2995	2995	1
620	20240405	100800	35781605	3015	3015	3015	3015	0
621	20240405	100700	35781605	3015	3015	3015	3015	1
622	20240405	100600	35778590	2995	2995	2995	2995	100
623	20240405	100500	35479090	2995	2995	2995	2995	0
624	20240405	100400	35479090	2995	2995	2995	2995	0
625	20240405	100300	35479090	2995	2995	2995	2995	110
626	20240405	100200	35149640	3015	3015	3015	3015	0
627	20240405	100100	35149640	3015	3015	3015	3015	0
628	20240405	100000	35149640	3015	3015	3015	3015	0
629	20240405	095900	35149640	3015	3015	3015	3015	3
630	20240405	095800	35140595	3015	3015	3015	3015	0
631	20240405	095700	35140595	3015	3015	3015	3015	0
632	20240405	095600	35140595	3015	3015	3015	3015	0
633	20240405	095500	35140595	3015	3015	3015	3015	5
634	20240405	095400	35125520	3015	3015	3015	3015	0
635	20240405	095300	35125520	3015	3015	3015	3015	0
636	20240405	095200	35125520	3015	3015	3015	3015	97
637	20240405	095100	34833065	3015	3015	3015	3015	535
638	20240405	095000	33220040	3015	3010	3015	2985	1001
639	20240405	094900	30218315	3015	3015	3015	3015	0
640	20240405	094800	30218315	3015	3015	3015	3015	0
641	20240405	094700	30218315	3015	3015	3015	3015	0
642	20240405	094600	30218315	3015	3015	3015	3015	0
643	20240405	094500	30218315	3015	3000	3015	3000	195
644	20240405	094400	29633300	3015	3015	3015	3015	0
645	20240405	094300	29633300	3015	3015	3015	3015	0
646	20240405	094200	29633300	3015	3000	3015	3000	175
647	20240405	094100	29108285	3010	3010	3010	3010	0
648	20240405	094000	29108285	3010	3010	3010	3010	1000
649	20240405	093900	26098285	3010	3010	3010	3010	200
650	20240405	093800	25496285	3010	3010	3010	3010	45
651	20240405	093700	25360835	2990	2990	2990	2990	300
652	20240405	093600	24463835	2990	2990	2990	2990	98
653	20240405	093500	24170815	3010	3010	3010	3010	0
654	20240405	093400	24170815	3010	3010	3010	3010	0
655	20240405	093300	24170815	3010	3010	3010	3010	1
656	20240405	093200	24167805	2980	2980	2980	2980	200
657	20240405	093100	23571805	3010	3010	3010	3010	0
658	20240405	093000	23571805	3010	3000	3010	3000	13
659	20240405	092900	23532795	3000	3000	3000	3000	0
660	20240405	092800	23532795	3000	3000	3000	3000	0
661	20240405	092700	23532795	3000	3000	3000	3000	50
662	20240405	092600	23382795	3000	3010	3010	3000	34
663	20240405	092500	23280755	3010	3010	3010	3010	0
664	20240405	092400	23280755	3010	3005	3010	3005	2
665	20240405	092300	23274740	3005	3005	3005	3005	0
666	20240405	092200	23274740	3005	3005	3005	3005	0
667	20240405	092100	23274740	3005	2990	3005	2990	1051
668	20240405	092000	20131485	3020	3020	3020	3020	0
669	20240405	091900	20131485	3020	3020	3020	3020	15
670	20240405	091800	20086185	3020	3020	3020	3020	0
671	20240405	091700	20086185	3020	3020	3020	3020	0
672	20240405	091600	20086185	3020	3020	3020	3020	1
673	20240405	091500	20083165	2995	3000	3000	2995	1000
674	20240405	091400	17086835	3025	3025	3025	3025	0
675	20240405	091300	17086835	3025	3020	3025	3020	143
676	20240405	091200	16654970	3020	3000	3020	3000	321
677	20240405	091100	15689970	3000	3000	3000	3000	0
678	20240405	091000	15689970	3000	3000	3000	3000	9
679	20240405	090900	15662970	2980	2980	2980	2980	0
680	20240405	090800	15662970	2980	2980	2980	2980	0
681	20240405	090700	15662970	2980	2990	2990	2980	1000
682	20240405	090600	12675090	2990	2995	2995	2990	600
683	20240405	090500	10880590	2990	3030	3030	2990	376
684	20240405	090400	9754190	3035	3030	3035	3030	461
685	20240405	090300	8356860	3040	2975	3040	2965	191
686	20240405	090200	7789650	3035	3035	3035	3030	220
687	20240405	090100	7122050	3050	3050	3050	3050	0
688	20240405	090000	7122050	3050	2980	3050	2920	2401