KissMeData/143210/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	200400	69758715	2705	2705	2705	2705	536
3	20240409	200300	69758715	2705	2705	2705	2705	0
4	20240409	200200	69758715	2705	2705	2705	2705	0
5	20240409	200100	69758715	2705	2705	2705	2705	0
6	20240409	200000	69758715	2705	2705	2705	2705	0
7	20240409	195900	69758715	2705	2705	2705	2705	0
8	20240409	195800	69758715	2705	2705	2705	2705	0
9	20240409	195700	69758715	2705	2705	2705	2705	0
10	20240409	195600	69758715	2705	2705	2705	2705	0
11	20240409	195500	69758715	2705	2705	2705	2705	0
12	20240409	195400	69758715	2705	2705	2705	2705	0
13	20240409	195300	69758715	2705	2705	2705	2705	0
14	20240409	195200	69758715	2705	2705	2705	2705	0
15	20240409	195100	69758715	2705	2705	2705	2705	0
16	20240409	195000	69758715	2705	2705	2705	2705	0
17	20240409	194900	69758715	2705	2705	2705	2705	0
18	20240409	194800	69758715	2705	2705	2705	2705	0
19	20240409	194700	69758715	2705	2705	2705	2705	0
20	20240409	194600	69758715	2705	2705	2705	2705	0
21	20240409	194500	69758715	2705	2705	2705	2705	0
22	20240409	194400	69758715	2705	2705	2705	2705	0
23	20240409	194300	69758715	2705	2705	2705	2705	0
24	20240409	194200	69758715	2705	2705	2705	2705	0
25	20240409	194100	69758715	2705	2705	2705	2705	0
26	20240409	194000	69758715	2705	2705	2705	2705	0
27	20240409	193900	69758715	2705	2705	2705	2705	0
28	20240409	193800	69758715	2705	2705	2705	2705	0
29	20240409	193700	69758715	2705	2705	2705	2705	0
30	20240409	193600	69758715	2705	2705	2705	2705	0
31	20240409	193500	69758715	2705	2705	2705	2705	0
32	20240409	193400	69758715	2705	2705	2705	2705	536
33	20240409	193300	69758715	2705	2705	2705	2705	0
34	20240409	193200	69758715	2705	2705	2705	2705	0
35	20240409	193100	69758715	2705	2705	2705	2705	0
36	20240409	193000	69758715	2705	2705	2705	2705	0
37	20240409	192900	69758715	2705	2705	2705	2705	0
38	20240409	192800	69758715	2705	2705	2705	2705	0
39	20240409	192700	69758715	2705	2705	2705	2705	0
40	20240409	192600	69758715	2705	2705	2705	2705	0
41	20240409	192500	69758715	2705	2705	2705	2705	0
42	20240409	192400	69758715	2705	2705	2705	2705	0
43	20240409	192300	69758715	2705	2705	2705	2705	0
44	20240409	192200	69758715	2705	2705	2705	2705	0
45	20240409	192100	69758715	2705	2705	2705	2705	0
46	20240409	192000	69758715	2705	2705	2705	2705	0
47	20240409	191900	69758715	2705	2705	2705	2705	0
48	20240409	191800	69758715	2705	2705	2705	2705	0
49	20240409	191700	69758715	2705	2705	2705	2705	0
50	20240409	191600	69758715	2705	2705	2705	2705	0
51	20240409	191500	69758715	2705	2705	2705	2705	0
52	20240409	191400	69758715	2705	2705	2705	2705	0
53	20240409	191300	69758715	2705	2705	2705	2705	0
54	20240409	191200	69758715	2705	2705	2705	2705	0
55	20240409	191100	69758715	2705	2705	2705	2705	0
56	20240409	191000	69758715	2705	2705	2705	2705	0
57	20240409	190900	69758715	2705	2705	2705	2705	0
58	20240409	190800	69758715	2705	2705	2705	2705	0
59	20240409	190700	69758715	2705	2705	2705	2705	0
60	20240409	190600	69758715	2705	2705	2705	2705	0
61	20240409	190500	69758715	2705	2705	2705	2705	0
62	20240409	190400	69758715	2705	2705	2705	2705	536
63	20240409	190300	69758715	2705	2705	2705	2705	0
64	20240409	190200	69758715	2705	2705	2705	2705	0
65	20240409	190100	69758715	2705	2705	2705	2705	0
66	20240409	190000	69758715	2705	2705	2705	2705	0
67	20240409	185900	69758715	2705	2705	2705	2705	0
68	20240409	185800	69758715	2705	2705	2705	2705	0
69	20240409	185700	69758715	2705	2705	2705	2705	0
70	20240409	185600	69758715	2705	2705	2705	2705	0
71	20240409	185500	69758715	2705	2705	2705	2705	0
72	20240409	185400	69758715	2705	2705	2705	2705	0
73	20240409	185300	69758715	2705	2705	2705	2705	0
74	20240409	185200	69758715	2705	2705	2705	2705	0
75	20240409	185100	69758715	2705	2705	2705	2705	0
76	20240409	185000	69758715	2705	2705	2705	2705	0
77	20240409	184900	69758715	2705	2705	2705	2705	0
78	20240409	184800	69758715	2705	2705	2705	2705	0
79	20240409	184700	69758715	2705	2705	2705	2705	0
80	20240409	184600	69758715	2705	2705	2705	2705	0
81	20240409	184500	69758715	2705	2705	2705	2705	0
82	20240409	184400	69758715	2705	2705	2705	2705	0
83	20240409	184300	69758715	2705	2705	2705	2705	0
84	20240409	184200	69758715	2705	2705	2705	2705	0
85	20240409	184100	69758715	2705	2705	2705	2705	0
86	20240409	184000	69758715	2705	2705	2705	2705	0
87	20240409	183900	69758715	2705	2705	2705	2705	0
88	20240409	183800	69758715	2705	2705	2705	2705	0
89	20240409	183700	69758715	2705	2705	2705	2705	0
90	20240409	183600	69758715	2705	2705	2705	2705	0
91	20240409	183500	69758715	2705	2705	2705	2705	0
92	20240409	183400	69758715	2705	2705	2705	2705	536
93	20240409	183300	69758715	2705	2705	2705	2705	0
94	20240409	183200	69758715	2705	2705	2705	2705	0
95	20240409	183100	69758715	2705	2705	2705	2705	0
96	20240409	183000	69758715	2705	2705	2705	2705	0
97	20240409	182900	69758715	2705	2705	2705	2705	0
98	20240409	182800	69758715	2705	2705	2705	2705	0
99	20240409	182700	69758715	2705	2705	2705	2705	0
100	20240409	182600	69758715	2705	2705	2705	2705	0
101	20240409	182500	69758715	2705	2705	2705	2705	0
102	20240409	182400	69758715	2705	2705	2705	2705	0
103	20240409	182300	69758715	2705	2705	2705	2705	0
104	20240409	182200	69758715	2705	2705	2705	2705	0
105	20240409	182100	69758715	2705	2705	2705	2705	0
106	20240409	182000	69758715	2705	2705	2705	2705	0
107	20240409	181900	69758715	2705	2705	2705	2705	0
108	20240409	181800	69758715	2705	2705	2705	2705	0
109	20240409	181700	69758715	2705	2705	2705	2705	0
110	20240409	181600	69758715	2705	2705	2705	2705	0
111	20240409	181500	69758715	2705	2705	2705	2705	0
112	20240409	181400	69758715	2705	2705	2705	2705	0
113	20240409	181300	69758715	2705	2705	2705	2705	0
114	20240409	181200	69758715	2705	2705	2705	2705	0
115	20240409	181100	69758715	2705	2705	2705	2705	0
116	20240409	181000	69758715	2705	2705	2705	2705	0
117	20240409	180900	69758715	2705	2705	2705	2705	0
118	20240409	180800	69758715	2705	2705	2705	2705	0
119	20240409	180700	69758715	2705	2705	2705	2705	0
120	20240409	180600	69758715	2705	2705	2705	2705	0
121	20240409	180500	69758715	2705	2705	2705	2705	0
122	20240409	180400	69758715	2705	2705	2705	2705	536
123	20240409	180300	69758715	2705	2705	2705	2705	0
124	20240409	180200	69758715	2705	2705	2705	2705	0
125	20240409	180100	69758715	2705	2705	2705	2705	0
126	20240409	180000	69758715	2705	2705	2705	2705	0
127	20240409	175900	69758715	2705	2705	2705	2705	0
128	20240409	175800	69758715	2705	2705	2705	2705	0
129	20240409	175700	69758715	2705	2705	2705	2705	0
130	20240409	175600	69758715	2705	2705	2705	2705	0
131	20240409	175500	69758715	2705	2705	2705	2705	0
132	20240409	175400	69758715	2705	2705	2705	2705	0
133	20240409	175300	69758715	2705	2705	2705	2705	0
134	20240409	175200	69758715	2705	2705	2705	2705	0
135	20240409	175100	69758715	2705	2705	2705	2705	0
136	20240409	175000	69758715	2705	2705	2705	2705	0
137	20240409	174900	69758715	2705	2705	2705	2705	0
138	20240409	174800	69758715	2705	2705	2705	2705	0
139	20240409	174700	69758715	2705	2705	2705	2705	0
140	20240409	174600	69758715	2705	2705	2705	2705	0
141	20240409	174500	69758715	2705	2705	2705	2705	0
142	20240409	174400	69758715	2705	2705	2705	2705	0
143	20240409	174300	69758715	2705	2705	2705	2705	0
144	20240409	174200	69758715	2705	2705	2705	2705	0
145	20240409	174100	69758715	2705	2705	2705	2705	0
146	20240409	174000	69758715	2705	2705	2705	2705	0
147	20240409	173900	69758715	2705	2705	2705	2705	0
148	20240409	173800	69758715	2705	2705	2705	2705	0
149	20240409	173700	69758715	2705	2705	2705	2705	0
150	20240409	173600	69758715	2705	2705	2705	2705	0
151	20240409	173500	69758715	2705	2705	2705	2705	0
152	20240409	173400	69758715	2705	2705	2705	2705	536
153	20240409	173300	69758715	2705	2705	2705	2705	0
154	20240409	173200	69758715	2705	2705	2705	2705	0
155	20240409	173100	69758715	2705	2705	2705	2705	0
156	20240409	173000	69758715	2705	2705	2705	2705	0
157	20240409	172900	69758715	2705	2705	2705	2705	0
158	20240409	172800	69758715	2705	2705	2705	2705	0
159	20240409	172700	69758715	2705	2705	2705	2705	0
160	20240409	172600	69758715	2705	2705	2705	2705	0
161	20240409	172500	69758715	2705	2705	2705	2705	0
162	20240409	172400	69758715	2705	2705	2705	2705	0
163	20240409	172300	69758715	2705	2705	2705	2705	0
164	20240409	172200	69758715	2705	2705	2705	2705	0
165	20240409	172100	69758715	2705	2705	2705	2705	0
166	20240409	172000	69758715	2705	2705	2705	2705	0
167	20240409	171900	69758715	2705	2705	2705	2705	0
168	20240409	171800	69758715	2705	2705	2705	2705	0
169	20240409	171700	69758715	2705	2705	2705	2705	0
170	20240409	171600	69758715	2705	2705	2705	2705	0
171	20240409	171500	69758715	2705	2705	2705	2705	0
172	20240409	171400	69758715	2705	2705	2705	2705	0
173	20240409	171300	69758715	2705	2705	2705	2705	0
174	20240409	171200	69758715	2705	2705	2705	2705	0
175	20240409	171100	69758715	2705	2705	2705	2705	0
176	20240409	171000	69758715	2705	2705	2705	2705	0
177	20240409	170900	69758715	2705	2705	2705	2705	0
178	20240409	170800	69758715	2705	2705	2705	2705	0
179	20240409	170700	69758715	2705	2705	2705	2705	0
180	20240409	170600	69758715	2705	2705	2705	2705	0
181	20240409	170500	69758715	2705	2705	2705	2705	0
182	20240409	170400	69758715	2705	2705	2705	2705	536
183	20240409	170300	69758715	2705	2705	2705	2705	0
184	20240409	170200	69758715	2705	2705	2705	2705	0
185	20240409	170100	69758715	2705	2705	2705	2705	0
186	20240409	170000	69758715	2705	2705	2705	2705	0
187	20240409	165900	69758715	2705	2705	2705	2705	0
188	20240409	165800	69758715	2705	2705	2705	2705	0
189	20240409	165700	69758715	2705	2705	2705	2705	0
190	20240409	165600	69758715	2705	2705	2705	2705	0
191	20240409	165500	69758715	2705	2705	2705	2705	0
192	20240409	165400	69758715	2705	2705	2705	2705	0
193	20240409	165300	69758715	2705	2705	2705	2705	0
194	20240409	165200	69758715	2705	2705	2705	2705	0
195	20240409	165100	69758715	2705	2705	2705	2705	0
196	20240409	165000	69758715	2705	2705	2705	2705	0
197	20240409	164900	69758715	2705	2705	2705	2705	0
198	20240409	164800	69758715	2705	2705	2705	2705	0
199	20240409	164700	69758715	2705	2705	2705	2705	0
200	20240409	164600	69758715	2705	2705	2705	2705	0
201	20240409	164500	69758715	2705	2705	2705	2705	0
202	20240409	164400	69758715	2705	2705	2705	2705	0
203	20240409	164300	69758715	2705	2705	2705	2705	0
204	20240409	164200	69758715	2705	2705	2705	2705	0
205	20240409	164100	69758715	2705	2705	2705	2705	0
206	20240409	164000	69758715	2705	2705	2705	2705	0
207	20240409	163900	69758715	2705	2705	2705	2705	0
208	20240409	163800	69758715	2705	2705	2705	2705	0
209	20240409	163700	69758715	2705	2705	2705	2705	0
210	20240409	163600	69758715	2705	2705	2705	2705	0
211	20240409	163500	69758715	2705	2705	2705	2705	0
212	20240409	163400	69758715	2705	2705	2705	2705	536
213	20240409	163300	69758715	2705	2705	2705	2705	0
214	20240409	163200	69758715	2705	2705	2705	2705	0
215	20240409	163100	69758715	2705	2705	2705	2705	0
216	20240409	163000	69758715	2705	2705	2705	2705	0
217	20240409	162900	69758715	2705	2705	2705	2705	0
218	20240409	162800	69758715	2705	2705	2705	2705	0
219	20240409	162700	69758715	2705	2705	2705	2705	0
220	20240409	162600	69758715	2705	2705	2705	2705	0
221	20240409	162500	69758715	2705	2705	2705	2705	0
222	20240409	162400	69758715	2705	2705	2705	2705	0
223	20240409	162300	69758715	2705	2705	2705	2705	0
224	20240409	162200	69758715	2705	2705	2705	2705	0
225	20240409	162100	69758715	2705	2705	2705	2705	0
226	20240409	162000	69758715	2705	2705	2705	2705	0
227	20240409	161900	69758715	2705	2705	2705	2705	0
228	20240409	161800	69758715	2705	2705	2705	2705	0
229	20240409	161700	69758715	2705	2705	2705	2705	0
230	20240409	161600	69758715	2705	2705	2705	2705	0
231	20240409	161500	69758715	2705	2705	2705	2705	0
232	20240409	161400	69758715	2705	2705	2705	2705	0
233	20240409	161300	69758715	2705	2705	2705	2705	0
234	20240409	161200	69758715	2705	2705	2705	2705	0
235	20240409	161100	69758715	2705	2705	2705	2705	0
236	20240409	161000	69758715	2705	2705	2705	2705	0
237	20240409	160900	69758715	2705	2705	2705	2705	0
238	20240409	160800	69758715	2705	2705	2705	2705	0
239	20240409	160700	69758715	2705	2705	2705	2705	0
240	20240409	160600	69758715	2705	2705	2705	2705	0
241	20240409	160500	69758715	2705	2705	2705	2705	0
242	20240409	160400	69758715	2705	2705	2705	2705	536
243	20240409	160300	69758715	2705	2705	2705	2705	0
244	20240409	160200	69758715	2705	2705	2705	2705	0
245	20240409	160100	69758715	2705	2705	2705	2705	0
246	20240409	160000	69758715	2705	2705	2705	2705	0
247	20240409	155900	69758715	2705	2705	2705	2705	0
248	20240409	155800	69758715	2705	2705	2705	2705	0
249	20240409	155700	69758715	2705	2705	2705	2705	0
250	20240409	155600	69758715	2705	2705	2705	2705	0
251	20240409	155500	69758715	2705	2705	2705	2705	0
252	20240409	155400	69758715	2705	2705	2705	2705	0
253	20240409	155300	69758715	2705	2705	2705	2705	0
254	20240409	155200	69758715	2705	2705	2705	2705	0
255	20240409	155100	69758715	2705	2705	2705	2705	0
256	20240409	155000	69758715	2705	2705	2705	2705	0
257	20240409	154900	69758715	2705	2705	2705	2705	0
258	20240409	154800	69758715	2705	2705	2705	2705	0
259	20240409	154700	69758715	2705	2705	2705	2705	0
260	20240409	154600	69758715	2705	2705	2705	2705	0
261	20240409	154500	69758715	2705	2705	2705	2705	0
262	20240409	154400	69758715	2705	2705	2705	2705	0
263	20240409	154300	69758715	2705	2705	2705	2705	0
264	20240409	154200	69758715	2705	2705	2705	2705	0
265	20240409	154100	69758715	2705	2705	2705	2705	0
266	20240409	154000	69758715	2705	2705	2705	2705	0
267	20240409	153900	69758715	2705	2705	2705	2705	0
268	20240409	153800	69758715	2705	2705	2705	2705	0
269	20240409	153700	69758715	2705	2705	2705	2705	0
270	20240409	153600	69758715	2705	2705	2705	2705	0
271	20240409	153500	69758715	2705	2705	2705	2705	0
272	20240409	153400	69758715	2705	2705	2705	2705	536
273	20240409	153300	69758715	2705	2705	2705	2705	0
274	20240409	153200	69758715	2705	2705	2705	2705	0
275	20240409	153100	69758715	2705	2705	2705	2705	0
276	20240409	153000	69758715	2705	2705	2705	2705	536
277	20240409	152900	68308835	2715	2715	2715	2715	0
278	20240409	152800	68308835	2715	2715	2715	2715	0
279	20240409	152700	68308835	2715	2715	2715	2715	0
280	20240409	152600	68308835	2715	2715	2715	2715	0
281	20240409	152500	68308835	2715	2715	2715	2715	0
282	20240409	152400	68308835	2715	2715	2715	2715	0
283	20240409	152300	68308835	2715	2715	2715	2715	0
284	20240409	152200	68308835	2715	2715	2715	2715	0
285	20240409	152100	68308835	2715	2715	2715	2715	0
286	20240409	152000	68308835	2715	2715	2715	2715	0
287	20240409	151900	68308835	2715	2715	2715	2715	0
288	20240409	151800	68308835	2715	2715	2715	2715	35
289	20240409	151700	68213810	2705	2705	2705	2705	5
290	20240409	151600	68200285	2705	2705	2705	2705	0
291	20240409	151500	68200285	2705	2705	2705	2705	1
292	20240409	151400	68197580	2720	2720	2720	2720	2
293	20240409	151300	68192140	2705	2705	2705	2705	0
294	20240409	151200	68192140	2705	2705	2705	2705	1
295	20240409	151100	68189435	2720	2720	2720	2720	1
296	20240409	151000	68186715	2720	2715	2720	2705	82
297	20240409	150900	67964085	2705	2705	2705	2705	0
298	20240409	150800	67964085	2705	2705	2705	2705	1
299	20240409	150700	67961380	2700	2700	2700	2700	0
300	20240409	150600	67961380	2700	2700	2700	2700	0
301	20240409	150500	67961380	2700	2700	2700	2700	1
302	20240409	150400	67958680	2700	2700	2700	2700	0
303	20240409	150300	67958680	2700	2700	2700	2700	1
304	20240409	150200	67955980	2700	2700	2700	2700	0
305	20240409	150100	67955980	2700	2700	2700	2700	33
306	20240409	150000	67866880	2700	2700	2700	2700	0
307	20240409	145900	67866880	2700	2700	2700	2700	0
308	20240409	145800	67866880	2700	2700	2700	2700	1
309	20240409	145700	67864180	2700	2700	2700	2700	0
310	20240409	145600	67864180	2700	2700	2700	2700	1
311	20240409	145500	67861480	2705	2705	2705	2705	4
312	20240409	145400	67850660	2705	2705	2705	2705	1
313	20240409	145300	67847955	2700	2700	2700	2700	0
314	20240409	145200	67847955	2700	2700	2700	2700	1
315	20240409	145100	67845255	2700	2700	2700	2700	0
316	20240409	145000	67845255	2700	2700	2700	2700	0
317	20240409	144900	67845255	2700	2700	2700	2700	1
318	20240409	144800	67842555	2715	2715	2715	2715	5
319	20240409	144700	67828980	2700	2700	2700	2700	1
320	20240409	144600	67826280	2715	2705	2715	2705	174
321	20240409	144500	67355600	2700	2700	2700	2700	1
322	20240409	144400	67352900	2705	2705	2705	2705	0
323	20240409	144300	67352900	2705	2705	2705	2705	5
324	20240409	144200	67339375	2705	2705	2705	2705	15
325	20240409	144100	67298800	2705	2705	2705	2705	0
326	20240409	144000	67298800	2705	2705	2705	2705	1
327	20240409	143900	67296095	2705	2705	2705	2705	0
328	20240409	143800	67296095	2705	2705	2705	2705	1
329	20240409	143700	67293390	2705	2705	2705	2705	0
330	20240409	143600	67293390	2705	2705	2705	2705	0
331	20240409	143500	67293390	2705	2705	2705	2705	1
332	20240409	143400	67290685	2705	2705	2705	2705	0
333	20240409	143300	67290685	2705	2705	2705	2705	1
334	20240409	143200	67287980	2705	2705	2705	2705	0
335	20240409	143100	67287980	2705	2705	2705	2705	1
336	20240409	143000	67285275	2700	2700	2700	2700	0
337	20240409	142900	67285275	2700	2700	2700	2700	1
338	20240409	142800	67282575	2700	2700	2700	2700	0
339	20240409	142700	67282575	2700	2700	2700	2700	0
340	20240409	142600	67282575	2700	2700	2700	2700	1
341	20240409	142500	67279875	2700	2700	2700	2700	0
342	20240409	142400	67279875	2700	2700	2700	2700	1
343	20240409	142300	67277175	2700	2700	2700	2700	0
344	20240409	142200	67277175	2700	2700	2700	2700	1
345	20240409	142100	67274475	2710	2710	2710	2710	0
346	20240409	142000	67274475	2710	2710	2710	2710	1
347	20240409	141900	67271765	2700	2710	2710	2700	6
348	20240409	141800	67255515	2700	2700	2700	2700	0
349	20240409	141700	67255515	2700	2700	2700	2700	1
350	20240409	141600	67252815	2700	2700	2700	2700	0
351	20240409	141500	67252815	2700	2700	2700	2700	1
352	20240409	141400	67250115	2700	2700	2700	2700	0
353	20240409	141300	67250115	2700	2700	2700	2700	0
354	20240409	141200	67250115	2700	2700	2700	2700	1
355	20240409	141100	67247415	2710	2710	2710	2710	0
356	20240409	141000	67247415	2710	2710	2710	2700	7
357	20240409	140900	67228455	2700	2700	2700	2700	0
358	20240409	140800	67228455	2700	2700	2700	2700	1
359	20240409	140700	67225755	2700	2700	2700	2700	0
360	20240409	140600	67225755	2700	2700	2700	2700	1
361	20240409	140500	67223055	2700	2700	2700	2700	0
362	20240409	140400	67223055	2700	2700	2700	2700	0
363	20240409	140300	67223055	2700	2700	2700	2700	1
364	20240409	140200	67220355	2700	2700	2700	2700	0
365	20240409	140100	67220355	2700	2700	2700	2700	1
366	20240409	140000	67217655	2710	2710	2710	2710	100
367	20240409	135900	66946655	2700	2700	2700	2700	859
368	20240409	135800	64627355	2700	2700	2700	2700	0
369	20240409	135700	64627355	2700	2710	2710	2700	155
370	20240409	135600	64208805	2700	2700	2700	2700	1
371	20240409	135500	64206105	2700	2700	2700	2700	0
372	20240409	135400	64206105	2700	2700	2700	2700	1
373	20240409	135300	64203405	2710	2710	2710	2710	10
374	20240409	135200	64176305	2700	2710	2710	2700	11
375	20240409	135100	64146505	2710	2710	2710	2710	0
376	20240409	135000	64146505	2710	2710	2710	2710	5
377	20240409	134900	64132955	2700	2700	2700	2700	1
378	20240409	134800	64130255	2700	2700	2700	2700	0
379	20240409	134700	64130255	2700	2700	2700	2700	1
380	20240409	134600	64127555	2700	2700	2700	2700	0
381	20240409	134500	64127555	2700	2700	2700	2700	1
382	20240409	134400	64124855	2700	2700	2700	2700	0
383	20240409	134300	64124855	2700	2705	2705	2700	101
384	20240409	134200	63851660	2710	2710	2710	2710	0
385	20240409	134100	63851660	2710	2710	2710	2710	0
386	20240409	134000	63851660	2710	2710	2710	2705	26
387	20240409	133900	63781205	2705	2705	2705	2705	0
388	20240409	133800	63781205	2705	2705	2705	2705	1
389	20240409	133700	63778500	2705	2705	2705	2705	0
390	20240409	133600	63778500	2705	2705	2705	2705	1
391	20240409	133500	63775795	2705	2705	2705	2705	0
392	20240409	133400	63775795	2705	2705	2705	2705	0
393	20240409	133300	63775795	2705	2705	2705	2705	1
394	20240409	133200	63773090	2705	2705	2705	2705	0
395	20240409	133100	63773090	2705	2705	2705	2705	1
396	20240409	133000	63770385	2705	2705	2705	2705	0
397	20240409	132900	63770385	2705	2705	2705	2705	1
398	20240409	132800	63767680	2710	2710	2710	2710	0
399	20240409	132700	63767680	2710	2710	2710	2710	369
400	20240409	132600	62767690	2705	2705	2705	2705	1
401	20240409	132500	62764985	2705	2705	2705	2705	0
402	20240409	132400	62764985	2705	2705	2705	2705	1
403	20240409	132300	62762280	2705	2705	2705	2705	0
404	20240409	132200	62762280	2705	2705	2705	2705	1
405	20240409	132100	62759575	2710	2710	2710	2710	10
406	20240409	132000	62732475	2715	2705	2715	2705	2
407	20240409	131900	62727055	2715	2710	2715	2710	185
408	20240409	131800	62225700	2710	2710	2710	2710	5
409	20240409	131700	62212150	2705	2705	2705	2705	1
410	20240409	131600	62209445	2705	2705	2705	2705	0
411	20240409	131500	62209445	2705	2705	2705	2705	1
412	20240409	131400	62206740	2705	2705	2705	2705	0
413	20240409	131300	62206740	2705	2705	2705	2705	1
414	20240409	131200	62204035	2710	2710	2710	2710	0
415	20240409	131100	62204035	2710	2710	2710	2710	1
416	20240409	131000	62201325	2705	2705	2705	2705	1
417	20240409	130900	62198620	2710	2710	2710	2710	5
418	20240409	130800	62185070	2705	2705	2705	2705	1
419	20240409	130700	62182365	2710	2710	2710	2710	0
420	20240409	130600	62182365	2710	2705	2710	2705	6
421	20240409	130500	62166110	2705	2705	2705	2705	0
422	20240409	130400	62166110	2705	2705	2705	2705	0
423	20240409	130300	62166110	2705	2705	2705	2705	1
424	20240409	130200	62163405	2705	2705	2705	2705	0
425	20240409	130100	62163405	2705	2705	2705	2705	1
426	20240409	130000	62160700	2700	2700	2700	2700	1000
427	20240409	125900	59460700	2700	2700	2700	2700	1
428	20240409	125800	59458000	2700	2700	2700	2700	0
429	20240409	125700	59458000	2700	2700	2700	2700	1
430	20240409	125600	59455300	2700	2700	2700	2700	0
431	20240409	125500	59455300	2700	2700	2700	2700	0
432	20240409	125400	59455300	2700	2700	2700	2700	1
433	20240409	125300	59452600	2700	2700	2700	2700	0
434	20240409	125200	59452600	2700	2715	2715	2700	2
435	20240409	125100	59447185	2700	2700	2700	2700	0
436	20240409	125000	59447185	2700	2700	2700	2700	1
437	20240409	124900	59444485	2700	2700	2700	2700	0
438	20240409	124800	59444485	2700	2700	2700	2700	0
439	20240409	124700	59444485	2700	2700	2700	2700	1
440	20240409	124600	59441785	2700	2700	2700	2700	0
441	20240409	124500	59441785	2700	2700	2700	2700	1
442	20240409	124400	59439085	2700	2700	2700	2700	0
443	20240409	124300	59439085	2700	2700	2700	2700	1
444	20240409	124200	59436385	2700	2700	2700	2700	0
445	20240409	124100	59436385	2700	2700	2700	2700	0
446	20240409	124000	59436385	2700	2700	2700	2700	1
447	20240409	123900	59433685	2700	2700	2700	2700	2
448	20240409	123800	59428285	2700	2700	2700	2700	2
449	20240409	123700	59422885	2705	2705	2705	2705	0
450	20240409	123600	59422885	2705	2705	2705	2705	1
451	20240409	123500	59420180	2700	2700	2700	2700	0
452	20240409	123400	59420180	2700	2700	2700	2700	1
453	20240409	123300	59417480	2700	2700	2700	2700	0
454	20240409	123200	59417480	2700	2700	2700	2700	0
455	20240409	123100	59417480	2700	2700	2700	2700	1
456	20240409	123000	59414780	2700	2700	2700	2700	0
457	20240409	122900	59414780	2700	2700	2700	2700	2
458	20240409	122800	59409380	2700	2705	2705	2700	320
459	20240409	122700	58545180	2705	2705	2705	2705	1
460	20240409	122600	58542475	2705	2705	2705	2705	0
461	20240409	122500	58542475	2705	2705	2705	2705	0
462	20240409	122400	58542475	2705	2705	2705	2705	1
463	20240409	122300	58539770	2700	2700	2700	2700	0
464	20240409	122200	58539770	2700	2700	2700	2700	1
465	20240409	122100	58537070	2700	2700	2700	2700	0
466	20240409	122000	58537070	2700	2700	2700	2700	1
467	20240409	121900	58534370	2700	2700	2700	2700	0
468	20240409	121800	58534370	2700	2700	2700	2700	63
469	20240409	121700	58364270	2715	2700	2715	2700	2
470	20240409	121600	58358855	2700	2700	2700	2700	0
471	20240409	121500	58358855	2700	2715	2715	2700	11
472	20240409	121400	58329005	2705	2705	2705	2705	0
473	20240409	121300	58329005	2705	2705	2705	2705	1
474	20240409	121200	58326300	2710	2710	2710	2710	0
475	20240409	121100	58326300	2710	2705	2710	2705	11
476	20240409	121000	58296495	2705	2705	2705	2705	0
477	20240409	120900	58296495	2705	2705	2705	2705	0
478	20240409	120800	58296495	2705	2705	2705	2705	1
479	20240409	120700	58293790	2705	2705	2705	2705	0
480	20240409	120600	58293790	2705	2705	2705	2705	1
481	20240409	120500	58291085	2705	2705	2705	2705	0
482	20240409	120400	58291085	2705	2705	2705	2705	1
483	20240409	120300	58288380	2705	2705	2705	2705	0
484	20240409	120200	58288380	2705	2705	2705	2705	0
485	20240409	120100	58288380	2705	2705	2705	2705	1
486	20240409	120000	58285675	2705	2705	2705	2705	0
487	20240409	115900	58285675	2705	2705	2705	2705	1
488	20240409	115800	58282970	2700	2700	2700	2700	0
489	20240409	115700	58282970	2700	2700	2700	2700	1
490	20240409	115600	58280270	2715	2715	2715	2715	20
491	20240409	115500	58225970	2715	2715	2715	2715	60
492	20240409	115400	58063070	2700	2715	2715	2700	31
493	20240409	115300	57978920	2700	2700	2700	2700	0
494	20240409	115200	57978920	2700	2700	2700	2700	1
495	20240409	115100	57976220	2700	2700	2700	2700	0
496	20240409	115000	57976220	2700	2700	2700	2700	120
497	20240409	114900	57652220	2700	2715	2715	2700	692
498	20240409	114800	55780820	2705	2705	2705	2705	1
499	20240409	114700	55778115	2705	2705	2705	2705	0
500	20240409	114600	55778115	2705	2705	2705	2705	0
501	20240409	114500	55778115	2705	2705	2705	2705	1
502	20240409	114400	55775410	2705	2705	2705	2705	62
503	20240409	114300	55607700	2705	2710	2710	2705	2
504	20240409	114200	55602285	2710	2710	2710	2710	0
505	20240409	114100	55602285	2710	2710	2710	2710	2
506	20240409	114000	55596865	2710	2710	2710	2710	0
507	20240409	113900	55596865	2710	2710	2710	2710	100
508	20240409	113800	55325865	2705	2710	2710	2705	6
509	20240409	113700	55309610	2705	2705	2705	2705	0
510	20240409	113600	55309610	2705	2705	2705	2705	1
511	20240409	113500	55306905	2705	2705	2705	2705	0
512	20240409	113400	55306905	2705	2705	2705	2705	1
513	20240409	113300	55304200	2705	2705	2705	2705	37
514	20240409	113200	55204115	2710	2710	2710	2710	7
515	20240409	113100	55185145	2710	2710	2710	2710	1
516	20240409	113000	55182435	2710	2710	2710	2710	1
517	20240409	112900	55179725	2710	2710	2715	2710	21
518	20240409	112800	55122765	2705	2705	2705	2705	0
519	20240409	112700	55122765	2705	2705	2705	2705	1
520	20240409	112600	55120060	2705	2710	2710	2705	11
521	20240409	112500	55090300	2705	2705	2705	2705	1
522	20240409	112400	55087595	2705	2705	2705	2705	0
523	20240409	112300	55087595	2705	2705	2705	2705	0
524	20240409	112200	55087595	2705	2705	2705	2705	1
525	20240409	112100	55084890	2705	2705	2705	2705	0
526	20240409	112000	55084890	2705	2705	2705	2705	1
527	20240409	111900	55082185	2705	2705	2705	2705	0
528	20240409	111800	55082185	2705	2705	2705	2705	1
529	20240409	111700	55079480	2705	2705	2705	2705	0
530	20240409	111600	55079480	2705	2705	2705	2705	1
531	20240409	111500	55076775	2700	2700	2700	2700	0
532	20240409	111400	55076775	2700	2700	2700	2700	0
533	20240409	111300	55076775	2700	2700	2700	2700	1
534	20240409	111200	55074075	2700	2700	2700	2700	0
535	20240409	111100	55074075	2700	2700	2700	2700	1
536	20240409	111000	55071375	2700	2700	2700	2700	0
537	20240409	110900	55071375	2700	2705	2705	2700	301
538	20240409	110800	54257490	2705	2705	2705	2705	0
539	20240409	110700	54257490	2705	2705	2705	2705	0
540	20240409	110600	54257490	2705	2705	2705	2705	21
541	20240409	110500	54200685	2705	2705	2705	2705	1
542	20240409	110400	54197980	2705	2705	2705	2705	1
543	20240409	110300	54195275	2710	2710	2710	2710	0
544	20240409	110200	54195275	2710	2710	2710	2710	1
545	20240409	110100	54192565	2710	2710	2710	2710	0
546	20240409	110000	54192565	2710	2710	2710	2710	1
547	20240409	105900	54189855	2715	2715	2715	2715	0
548	20240409	105800	54189855	2715	2715	2715	2715	0
549	20240409	105700	54189855	2715	2715	2715	2715	0
550	20240409	105600	54189855	2715	2715	2715	2715	36
551	20240409	105500	54092115	2715	2715	2715	2715	0
552	20240409	105400	54092115	2715	2715	2715	2715	0
553	20240409	105300	54092115	2715	2715	2715	2715	0
554	20240409	105200	54092115	2715	2715	2715	2715	0
555	20240409	105100	54092115	2715	2715	2715	2715	0
556	20240409	105000	54092115	2715	2715	2715	2715	0
557	20240409	104900	54092115	2715	2715	2715	2715	1
558	20240409	104800	54089400	2700	2700	2700	2700	0
559	20240409	104700	54089400	2700	2700	2700	2700	0
560	20240409	104600	54089400	2700	2705	2705	2700	231
561	20240409	104500	53465045	2705	2705	2705	2705	0
562	20240409	104400	53465045	2705	2705	2705	2705	0
563	20240409	104300	53465045	2705	2705	2705	2705	0
564	20240409	104200	53465045	2705	2705	2705	2705	0
565	20240409	104100	53465045	2705	2705	2705	2705	0
566	20240409	104000	53465045	2705	2705	2705	2705	0
567	20240409	103900	53465045	2705	2705	2705	2705	50
568	20240409	103800	53329795	2700	2700	2700	2700	0
569	20240409	103700	53329795	2700	2700	2700	2700	803
570	20240409	103600	51161695	2700	2700	2700	2700	23
571	20240409	103500	51099595	2700	2700	2700	2700	0
572	20240409	103400	51099595	2700	2700	2700	2700	0
573	20240409	103300	51099595	2700	2710	2710	2700	648
574	20240409	103200	49346475	2710	2710	2710	2710	0
575	20240409	103100	49346475	2710	2710	2710	2710	0
576	20240409	103000	49346475	2710	2710	2710	2710	1
577	20240409	102900	49343765	2710	2710	2710	2710	0
578	20240409	102800	49343765	2710	2710	2710	2710	0
579	20240409	102700	49343765	2710	2710	2710	2710	0
580	20240409	102600	49343765	2710	2710	2710	2710	0
581	20240409	102500	49343765	2710	2710	2710	2710	0
582	20240409	102400	49343765	2710	2710	2710	2710	10
583	20240409	102300	49316665	2715	2715	2715	2715	0
584	20240409	102200	49316665	2715	2715	2715	2715	20
585	20240409	102100	49262365	2715	2715	2715	2715	0
586	20240409	102000	49262365	2715	2715	2715	2715	10
587	20240409	101900	49235215	2710	2710	2710	2710	37
588	20240409	101800	49134945	2705	2705	2705	2705	0
589	20240409	101700	49134945	2705	2705	2705	2705	0
590	20240409	101600	49134945	2705	2705	2705	2705	0
591	20240409	101500	49134945	2705	2705	2705	2705	0
592	20240409	101400	49134945	2705	2705	2705	2705	0
593	20240409	101300	49134945	2705	2705	2705	2705	100
594	20240409	101200	48864445	2705	2715	2715	2705	238
595	20240409	101100	48219930	2715	2705	2715	2705	18
596	20240409	101000	48171210	2705	2705	2705	2705	0
597	20240409	100900	48171210	2705	2705	2705	2705	1000
598	20240409	100800	45466210	2710	2735	2735	2710	1513
599	20240409	100700	41345875	2735	2735	2735	2735	431
600	20240409	100600	40167090	2740	2740	2740	2740	0
601	20240409	100500	40167090	2740	2745	2745	2740	29
602	20240409	100400	40087510	2750	2750	2750	2750	1
603	20240409	100300	40084760	2740	2750	2750	2740	588
604	20240409	100200	38473320	2750	2750	2750	2750	20
605	20240409	100100	38418320	2750	2750	2750	2750	9
606	20240409	100000	38393570	2755	2750	2755	2750	13
607	20240409	095900	38357815	2745	2745	2745	2745	0
608	20240409	095800	38357815	2745	2745	2745	2745	10
609	20240409	095700	38330365	2745	2735	2745	2735	11
610	20240409	095600	38300270	2745	2740	2745	2740	12
611	20240409	095500	38267385	2740	2740	2740	2740	0
612	20240409	095400	38267385	2740	2740	2740	2740	0
613	20240409	095300	38267385	2740	2740	2740	2740	1
614	20240409	095200	38264645	2735	2735	2735	2735	1
615	20240409	095100	38261910	2735	2735	2735	2735	50
616	20240409	095000	38125160	2735	2735	2735	2735	0
617	20240409	094900	38125160	2735	2735	2735	2735	500
618	20240409	094800	36757660	2735	2735	2735	2735	0
619	20240409	094700	36757660	2735	2735	2735	2735	0
620	20240409	094600	36757660	2735	2735	2735	2735	11
621	20240409	094500	36727575	2730	2730	2730	2730	0
622	20240409	094400	36727575	2730	2730	2730	2730	91
623	20240409	094300	36479145	2730	2730	2730	2730	0
624	20240409	094200	36479145	2730	2715	2730	2715	467
625	20240409	094100	35204280	2725	2725	2725	2725	0
626	20240409	094000	35204280	2725	2725	2725	2725	1
627	20240409	093900	35201555	2725	2725	2725	2725	1
628	20240409	093800	35198830	2705	2705	2705	2705	0
629	20240409	093700	35198830	2705	2720	2720	2705	4
630	20240409	093600	35187995	2720	2720	2720	2720	626
631	20240409	093500	33485275	2705	2705	2705	2705	5
632	20240409	093400	33471750	2715	2715	2715	2715	50
633	20240409	093300	33336000	2700	2700	2700	2700	3
634	20240409	093200	33327900	2695	2700	2700	2695	5
635	20240409	093100	33314410	2690	2715	2715	2690	2000
636	20240409	093000	27905740	2705	2705	2705	2705	0
637	20240409	092900	27905740	2705	2705	2705	2705	2
638	20240409	092800	27900330	2705	2705	2705	2705	0
639	20240409	092700	27900330	2705	2705	2705	2705	132
640	20240409	092600	27543270	2705	2705	2705	2705	774
641	20240409	092500	25449600	2710	2710	2710	2710	260
642	20240409	092400	24745000	2720	2720	2720	2720	0
643	20240409	092300	24745000	2720	2720	2720	2720	520
644	20240409	092200	23330600	2720	2720	2720	2715	332
645	20240409	092100	22427565	2720	2710	2720	2710	719
646	20240409	092000	20478865	2705	2705	2705	2705	125
647	20240409	091900	20140740	2710	2710	2710	2710	1637
648	20240409	091800	15704470	2710	2725	2725	2710	30
649	20240409	091700	15623045	2730	2730	2730	2730	11
650	20240409	091600	15593015	2730	2740	2740	2730	755
651	20240409	091500	13531090	2740	2755	2755	2740	500
652	20240409	091400	12159995	2755	2755	2755	2755	0
653	20240409	091300	12159995	2755	2760	2760	2755	50
654	20240409	091200	12022195	2770	2770	2770	2765	722
655	20240409	091100	10022305	2770	2770	2770	2770	89
656	20240409	091000	9775775	2770	2770	2770	2770	467
657	20240409	090900	8482185	2770	2740	2770	2740	870
658	20240409	090800	6092645	2740	2740	2740	2740	0
659	20240409	090700	6092645	2740	2740	2740	2740	0
660	20240409	090600	6092645	2740	2735	2740	2735	2064
661	20240409	090500	444010	2735	2735	2735	2735	10
662	20240409	090400	416660	2735	2735	2735	2735	0
663	20240409	090300	416660	2735	2735	2735	2735	58
664	20240409	090200	258030	2745	2745	2745	2745	0
665	20240409	090100	258030	2745	2745	2745	2745	0
666	20240409	090000	258030	2745	2745	2745	2745	94