KissMeData/302550/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203700	207020305	2790	2790	2790	2790	5007
3	20240408	203600	207020305	2790	2790	2790	2790	0
4	20240408	203500	207020305	2790	2790	2790	2790	0
5	20240408	203400	207020305	2790	2790	2790	2790	0
6	20240408	203300	207020305	2790	2790	2790	2790	0
7	20240408	203200	207020305	2790	2790	2790	2790	0
8	20240408	203100	207020305	2790	2790	2790	2790	0
9	20240408	203000	207020305	2790	2790	2790	2790	0
10	20240408	202900	207020305	2790	2790	2790	2790	0
11	20240408	202800	207020305	2790	2790	2790	2790	0
12	20240408	202700	207020305	2790	2790	2790	2790	0
13	20240408	202600	207020305	2790	2790	2790	2790	0
14	20240408	202500	207020305	2790	2790	2790	2790	0
15	20240408	202400	207020305	2790	2790	2790	2790	0
16	20240408	202300	207020305	2790	2790	2790	2790	0
17	20240408	202200	207020305	2790	2790	2790	2790	0
18	20240408	202100	207020305	2790	2790	2790	2790	0
19	20240408	202000	207020305	2790	2790	2790	2790	0
20	20240408	201900	207020305	2790	2790	2790	2790	0
21	20240408	201800	207020305	2790	2790	2790	2790	0
22	20240408	201700	207020305	2790	2790	2790	2790	0
23	20240408	201600	207020305	2790	2790	2790	2790	0
24	20240408	201500	207020305	2790	2790	2790	2790	0
25	20240408	201400	207020305	2790	2790	2790	2790	0
26	20240408	201300	207020305	2790	2790	2790	2790	0
27	20240408	201200	207020305	2790	2790	2790	2790	0
28	20240408	201100	207020305	2790	2790	2790	2790	0
29	20240408	201000	207020305	2790	2790	2790	2790	0
30	20240408	200900	207020305	2790	2790	2790	2790	0
31	20240408	200800	207020305	2790	2790	2790	2790	0
32	20240408	200700	207020305	2790	2790	2790	2790	5007
33	20240408	200600	207020305	2790	2790	2790	2790	0
34	20240408	200500	207020305	2790	2790	2790	2790	0
35	20240408	200400	207020305	2790	2790	2790	2790	0
36	20240408	200300	207020305	2790	2790	2790	2790	0
37	20240408	200200	207020305	2790	2790	2790	2790	0
38	20240408	200100	207020305	2790	2790	2790	2790	0
39	20240408	200000	207020305	2790	2790	2790	2790	0
40	20240408	195900	207020305	2790	2790	2790	2790	0
41	20240408	195800	207020305	2790	2790	2790	2790	0
42	20240408	195700	207020305	2790	2790	2790	2790	0
43	20240408	195600	207020305	2790	2790	2790	2790	0
44	20240408	195500	207020305	2790	2790	2790	2790	0
45	20240408	195400	207020305	2790	2790	2790	2790	0
46	20240408	195300	207020305	2790	2790	2790	2790	0
47	20240408	195200	207020305	2790	2790	2790	2790	0
48	20240408	195100	207020305	2790	2790	2790	2790	0
49	20240408	195000	207020305	2790	2790	2790	2790	0
50	20240408	194900	207020305	2790	2790	2790	2790	0
51	20240408	194800	207020305	2790	2790	2790	2790	0
52	20240408	194700	207020305	2790	2790	2790	2790	0
53	20240408	194600	207020305	2790	2790	2790	2790	0
54	20240408	194500	207020305	2790	2790	2790	2790	0
55	20240408	194400	207020305	2790	2790	2790	2790	0
56	20240408	194300	207020305	2790	2790	2790	2790	0
57	20240408	194200	207020305	2790	2790	2790	2790	0
58	20240408	194100	207020305	2790	2790	2790	2790	0
59	20240408	194000	207020305	2790	2790	2790	2790	0
60	20240408	193900	207020305	2790	2790	2790	2790	0
61	20240408	193800	207020305	2790	2790	2790	2790	0
62	20240408	193700	207020305	2790	2790	2790	2790	5007
63	20240408	193600	207020305	2790	2790	2790	2790	0
64	20240408	193500	207020305	2790	2790	2790	2790	0
65	20240408	193400	207020305	2790	2790	2790	2790	0
66	20240408	193300	207020305	2790	2790	2790	2790	0
67	20240408	193200	207020305	2790	2790	2790	2790	0
68	20240408	193100	207020305	2790	2790	2790	2790	0
69	20240408	193000	207020305	2790	2790	2790	2790	0
70	20240408	192900	207020305	2790	2790	2790	2790	0
71	20240408	192800	207020305	2790	2790	2790	2790	0
72	20240408	192700	207020305	2790	2790	2790	2790	0
73	20240408	192600	207020305	2790	2790	2790	2790	0
74	20240408	192500	207020305	2790	2790	2790	2790	0
75	20240408	192400	207020305	2790	2790	2790	2790	0
76	20240408	192300	207020305	2790	2790	2790	2790	0
77	20240408	192200	207020305	2790	2790	2790	2790	0
78	20240408	192100	207020305	2790	2790	2790	2790	0
79	20240408	192000	207020305	2790	2790	2790	2790	0
80	20240408	191900	207020305	2790	2790	2790	2790	0
81	20240408	191800	207020305	2790	2790	2790	2790	0
82	20240408	191700	207020305	2790	2790	2790	2790	0
83	20240408	191600	207020305	2790	2790	2790	2790	0
84	20240408	191500	207020305	2790	2790	2790	2790	0
85	20240408	191400	207020305	2790	2790	2790	2790	0
86	20240408	191300	207020305	2790	2790	2790	2790	0
87	20240408	191200	207020305	2790	2790	2790	2790	0
88	20240408	191100	207020305	2790	2790	2790	2790	0
89	20240408	191000	207020305	2790	2790	2790	2790	0
90	20240408	190900	207020305	2790	2790	2790	2790	0
91	20240408	190800	207020305	2790	2790	2790	2790	0
92	20240408	190700	207020305	2790	2790	2790	2790	5007
93	20240408	190600	207020305	2790	2790	2790	2790	0
94	20240408	190500	207020305	2790	2790	2790	2790	0
95	20240408	190400	207020305	2790	2790	2790	2790	0
96	20240408	190300	207020305	2790	2790	2790	2790	0
97	20240408	190200	207020305	2790	2790	2790	2790	0
98	20240408	190100	207020305	2790	2790	2790	2790	0
99	20240408	190000	207020305	2790	2790	2790	2790	0
100	20240408	185900	207020305	2790	2790	2790	2790	0
101	20240408	185800	207020305	2790	2790	2790	2790	0
102	20240408	185700	207020305	2790	2790	2790	2790	0
103	20240408	185600	207020305	2790	2790	2790	2790	0
104	20240408	185500	207020305	2790	2790	2790	2790	0
105	20240408	185400	207020305	2790	2790	2790	2790	0
106	20240408	185300	207020305	2790	2790	2790	2790	0
107	20240408	185200	207020305	2790	2790	2790	2790	0
108	20240408	185100	207020305	2790	2790	2790	2790	0
109	20240408	185000	207020305	2790	2790	2790	2790	0
110	20240408	184900	207020305	2790	2790	2790	2790	0
111	20240408	184800	207020305	2790	2790	2790	2790	0
112	20240408	184700	207020305	2790	2790	2790	2790	0
113	20240408	184600	207020305	2790	2790	2790	2790	0
114	20240408	184500	207020305	2790	2790	2790	2790	0
115	20240408	184400	207020305	2790	2790	2790	2790	0
116	20240408	184300	207020305	2790	2790	2790	2790	0
117	20240408	184200	207020305	2790	2790	2790	2790	0
118	20240408	184100	207020305	2790	2790	2790	2790	0
119	20240408	184000	207020305	2790	2790	2790	2790	0
120	20240408	183900	207020305	2790	2790	2790	2790	0
121	20240408	183800	207020305	2790	2790	2790	2790	0
122	20240408	183700	207020305	2790	2790	2790	2790	5007
123	20240408	183600	207020305	2790	2790	2790	2790	0
124	20240408	183500	207020305	2790	2790	2790	2790	0
125	20240408	183400	207020305	2790	2790	2790	2790	0
126	20240408	183300	207020305	2790	2790	2790	2790	0
127	20240408	183200	207020305	2790	2790	2790	2790	0
128	20240408	183100	207020305	2790	2790	2790	2790	0
129	20240408	183000	207020305	2790	2790	2790	2790	0
130	20240408	182900	207020305	2790	2790	2790	2790	0
131	20240408	182800	207020305	2790	2790	2790	2790	0
132	20240408	182700	207020305	2790	2790	2790	2790	0
133	20240408	182600	207020305	2790	2790	2790	2790	0
134	20240408	182500	207020305	2790	2790	2790	2790	0
135	20240408	182400	207020305	2790	2790	2790	2790	0
136	20240408	182300	207020305	2790	2790	2790	2790	0
137	20240408	182200	207020305	2790	2790	2790	2790	0
138	20240408	182100	207020305	2790	2790	2790	2790	0
139	20240408	182000	207020305	2790	2790	2790	2790	0
140	20240408	181900	207020305	2790	2790	2790	2790	0
141	20240408	181800	207020305	2790	2790	2790	2790	0
142	20240408	181700	207020305	2790	2790	2790	2790	0
143	20240408	181600	207020305	2790	2790	2790	2790	0
144	20240408	181500	207020305	2790	2790	2790	2790	0
145	20240408	181400	207020305	2790	2790	2790	2790	0
146	20240408	181300	207020305	2790	2790	2790	2790	0
147	20240408	181200	207020305	2790	2790	2790	2790	0
148	20240408	181100	207020305	2790	2790	2790	2790	0
149	20240408	181000	207020305	2790	2790	2790	2790	0
150	20240408	180900	207020305	2790	2790	2790	2790	0
151	20240408	180800	207020305	2790	2790	2790	2790	0
152	20240408	180700	207020305	2790	2790	2790	2790	5007
153	20240408	180600	207020305	2790	2790	2790	2790	0
154	20240408	180500	207020305	2790	2790	2790	2790	0
155	20240408	180400	207020305	2790	2790	2790	2790	0
156	20240408	180300	207020305	2790	2790	2790	2790	0
157	20240408	180200	207020305	2790	2790	2790	2790	0
158	20240408	180100	207020305	2790	2790	2790	2790	0
159	20240408	180000	207020305	2790	2790	2790	2790	0
160	20240408	175900	207020305	2790	2790	2790	2790	0
161	20240408	175800	207020305	2790	2790	2790	2790	0
162	20240408	175700	207020305	2790	2790	2790	2790	0
163	20240408	175600	207020305	2790	2790	2790	2790	0
164	20240408	175500	207020305	2790	2790	2790	2790	0
165	20240408	175400	207020305	2790	2790	2790	2790	0
166	20240408	175300	207020305	2790	2790	2790	2790	0
167	20240408	175200	207020305	2790	2790	2790	2790	0
168	20240408	175100	207020305	2790	2790	2790	2790	0
169	20240408	175000	207020305	2790	2790	2790	2790	0
170	20240408	174900	207020305	2790	2790	2790	2790	0
171	20240408	174800	207020305	2790	2790	2790	2790	0
172	20240408	174700	207020305	2790	2790	2790	2790	0
173	20240408	174600	207020305	2790	2790	2790	2790	0
174	20240408	174500	207020305	2790	2790	2790	2790	0
175	20240408	174400	207020305	2790	2790	2790	2790	0
176	20240408	174300	207020305	2790	2790	2790	2790	0
177	20240408	174200	207020305	2790	2790	2790	2790	0
178	20240408	174100	207020305	2790	2790	2790	2790	0
179	20240408	174000	207020305	2790	2790	2790	2790	0
180	20240408	173900	207020305	2790	2790	2790	2790	0
181	20240408	173800	207020305	2790	2790	2790	2790	0
182	20240408	173700	207020305	2790	2790	2790	2790	5007
183	20240408	173600	207020305	2790	2790	2790	2790	0
184	20240408	173500	207020305	2790	2790	2790	2790	0
185	20240408	173400	207020305	2790	2790	2790	2790	0
186	20240408	173300	207020305	2790	2790	2790	2790	0
187	20240408	173200	207020305	2790	2790	2790	2790	0
188	20240408	173100	207020305	2790	2790	2790	2790	0
189	20240408	173000	207020305	2790	2790	2790	2790	0
190	20240408	172900	207020305	2790	2790	2790	2790	0
191	20240408	172800	207020305	2790	2790	2790	2790	0
192	20240408	172700	207020305	2790	2790	2790	2790	0
193	20240408	172600	207020305	2790	2790	2790	2790	0
194	20240408	172500	207020305	2790	2790	2790	2790	0
195	20240408	172400	207020305	2790	2790	2790	2790	0
196	20240408	172300	207020305	2790	2790	2790	2790	0
197	20240408	172200	207020305	2790	2790	2790	2790	0
198	20240408	172100	207020305	2790	2790	2790	2790	0
199	20240408	172000	207020305	2790	2790	2790	2790	0
200	20240408	171900	207020305	2790	2790	2790	2790	0
201	20240408	171800	207020305	2790	2790	2790	2790	0
202	20240408	171700	207020305	2790	2790	2790	2790	0
203	20240408	171600	207020305	2790	2790	2790	2790	0
204	20240408	171500	207020305	2790	2790	2790	2790	0
205	20240408	171400	207020305	2790	2790	2790	2790	0
206	20240408	171300	207020305	2790	2790	2790	2790	0
207	20240408	171200	207020305	2790	2790	2790	2790	0
208	20240408	171100	207020305	2790	2790	2790	2790	0
209	20240408	171000	207020305	2790	2790	2790	2790	0
210	20240408	170900	207020305	2790	2790	2790	2790	0
211	20240408	170800	207020305	2790	2790	2790	2790	0
212	20240408	170700	207020305	2790	2790	2790	2790	5007
213	20240408	170600	207020305	2790	2790	2790	2790	0
214	20240408	170500	207020305	2790	2790	2790	2790	0
215	20240408	170400	207020305	2790	2790	2790	2790	0
216	20240408	170300	207020305	2790	2790	2790	2790	0
217	20240408	170200	207020305	2790	2790	2790	2790	0
218	20240408	170100	207020305	2790	2790	2790	2790	0
219	20240408	170000	207020305	2790	2790	2790	2790	0
220	20240408	165900	207020305	2790	2790	2790	2790	0
221	20240408	165800	207020305	2790	2790	2790	2790	0
222	20240408	165700	207020305	2790	2790	2790	2790	0
223	20240408	165600	207020305	2790	2790	2790	2790	0
224	20240408	165500	207020305	2790	2790	2790	2790	0
225	20240408	165400	207020305	2790	2790	2790	2790	0
226	20240408	165300	207020305	2790	2790	2790	2790	0
227	20240408	165200	207020305	2790	2790	2790	2790	0
228	20240408	165100	207020305	2790	2790	2790	2790	0
229	20240408	165000	207020305	2790	2790	2790	2790	0
230	20240408	164900	207020305	2790	2790	2790	2790	0
231	20240408	164800	207020305	2790	2790	2790	2790	0
232	20240408	164700	207020305	2790	2790	2790	2790	0
233	20240408	164600	207020305	2790	2790	2790	2790	0
234	20240408	164500	207020305	2790	2790	2790	2790	0
235	20240408	164400	207020305	2790	2790	2790	2790	0
236	20240408	164300	207020305	2790	2790	2790	2790	0
237	20240408	164200	207020305	2790	2790	2790	2790	0
238	20240408	164100	207020305	2790	2790	2790	2790	0
239	20240408	164000	207020305	2790	2790	2790	2790	0
240	20240408	163900	207020305	2790	2790	2790	2790	0
241	20240408	163800	207020305	2790	2790	2790	2790	0
242	20240408	163700	207020305	2790	2790	2790	2790	5007
243	20240408	163600	207020305	2790	2790	2790	2790	0
244	20240408	163500	207020305	2790	2790	2790	2790	0
245	20240408	163400	207020305	2790	2790	2790	2790	0
246	20240408	163300	207020305	2790	2790	2790	2790	0
247	20240408	163200	207020305	2790	2790	2790	2790	0
248	20240408	163100	207020305	2790	2790	2790	2790	0
249	20240408	163000	207020305	2790	2790	2790	2790	0
250	20240408	162900	207020305	2790	2790	2790	2790	0
251	20240408	162800	207020305	2790	2790	2790	2790	0
252	20240408	162700	207020305	2790	2790	2790	2790	0
253	20240408	162600	207020305	2790	2790	2790	2790	0
254	20240408	162500	207020305	2790	2790	2790	2790	0
255	20240408	162400	207020305	2790	2790	2790	2790	0
256	20240408	162300	207020305	2790	2790	2790	2790	0
257	20240408	162200	207020305	2790	2790	2790	2790	0
258	20240408	162100	207020305	2790	2790	2790	2790	0
259	20240408	162000	207020305	2790	2790	2790	2790	0
260	20240408	161900	207020305	2790	2790	2790	2790	0
261	20240408	161800	207020305	2790	2790	2790	2790	0
262	20240408	161700	207020305	2790	2790	2790	2790	0
263	20240408	161600	207020305	2790	2790	2790	2790	0
264	20240408	161500	207020305	2790	2790	2790	2790	0
265	20240408	161400	207020305	2790	2790	2790	2790	0
266	20240408	161300	207020305	2790	2790	2790	2790	0
267	20240408	161200	207020305	2790	2790	2790	2790	0
268	20240408	161100	207020305	2790	2790	2790	2790	0
269	20240408	161000	207020305	2790	2790	2790	2790	0
270	20240408	160900	207020305	2790	2790	2790	2790	0
271	20240408	160800	207020305	2790	2790	2790	2790	0
272	20240408	160700	207020305	2790	2790	2790	2790	5007
273	20240408	160600	207020305	2790	2790	2790	2790	0
274	20240408	160500	207020305	2790	2790	2790	2790	0
275	20240408	160400	207020305	2790	2790	2790	2790	0
276	20240408	160300	207020305	2790	2790	2790	2790	0
277	20240408	160200	207020305	2790	2790	2790	2790	0
278	20240408	160100	207020305	2790	2790	2790	2790	0
279	20240408	160000	207020305	2790	2790	2790	2790	0
280	20240408	155900	207020305	2790	2790	2790	2790	0
281	20240408	155800	207020305	2790	2790	2790	2790	0
282	20240408	155700	207020305	2790	2790	2790	2790	0
283	20240408	155600	207020305	2790	2790	2790	2790	0
284	20240408	155500	207020305	2790	2790	2790	2790	0
285	20240408	155400	207020305	2790	2790	2790	2790	0
286	20240408	155300	207020305	2790	2790	2790	2790	0
287	20240408	155200	207020305	2790	2790	2790	2790	0
288	20240408	155100	207020305	2790	2790	2790	2790	0
289	20240408	155000	207020305	2790	2790	2790	2790	0
290	20240408	154900	207020305	2790	2790	2790	2790	0
291	20240408	154800	207020305	2790	2790	2790	2790	0
292	20240408	154700	207020305	2790	2790	2790	2790	0
293	20240408	154600	207020305	2790	2790	2790	2790	0
294	20240408	154500	207020305	2790	2790	2790	2790	0
295	20240408	154400	207020305	2790	2790	2790	2790	0
296	20240408	154300	207020305	2790	2790	2790	2790	0
297	20240408	154200	207020305	2790	2790	2790	2790	0
298	20240408	154100	207020305	2790	2790	2790	2790	0
299	20240408	154000	207020305	2790	2790	2790	2790	0
300	20240408	153900	207020305	2790	2790	2790	2790	0
301	20240408	153800	207020305	2790	2790	2790	2790	0
302	20240408	153700	207020305	2790	2790	2790	2790	5007
303	20240408	153600	207020305	2790	2790	2790	2790	0
304	20240408	153500	207020305	2790	2790	2790	2790	0
305	20240408	153400	207020305	2790	2790	2790	2790	0
306	20240408	153300	207020305	2790	2790	2790	2790	0
307	20240408	153200	207020305	2790	2790	2790	2790	0
308	20240408	153100	207020305	2790	2790	2790	2790	0
309	20240408	153000	207020305	2790	2790	2790	2790	5007
310	20240408	152900	193050775	2775	2775	2775	2775	0
311	20240408	152800	193050775	2775	2775	2775	2775	0
312	20240408	152700	193050775	2775	2775	2775	2775	0
313	20240408	152600	193050775	2775	2775	2775	2775	0
314	20240408	152500	193050775	2775	2775	2775	2775	0
315	20240408	152400	193050775	2775	2775	2775	2775	0
316	20240408	152300	193050775	2775	2775	2775	2775	0
317	20240408	152200	193050775	2775	2775	2775	2775	0
318	20240408	152100	193050775	2775	2775	2775	2775	0
319	20240408	152000	193050775	2775	2775	2775	2775	0
320	20240408	151900	193050775	2775	2760	2775	2760	1038
321	20240408	151800	190179315	2765	2745	2765	2735	479
322	20240408	151700	188867740	2750	2750	2775	2715	3703
323	20240408	151600	178656395	2755	2740	2755	2710	1211
324	20240408	151500	175336860	2720	2745	2745	2720	118
325	20240408	151400	175015480	2745	2745	2745	2720	31
326	20240408	151300	174930575	2775	2775	2775	2775	0
327	20240408	151200	174930575	2775	2775	2775	2775	0
328	20240408	151100	174930575	2775	2775	2775	2775	0
329	20240408	151000	174930575	2775	2755	2775	2755	1000
330	20240408	150900	172159700	2785	2730	2785	2730	2000
331	20240408	150800	166624275	2735	2700	2735	2700	2000
332	20240408	150700	161211580	2700	2700	2700	2700	0
333	20240408	150600	161211580	2700	2700	2700	2700	104
334	20240408	150500	160930780	2690	2690	2690	2690	13
335	20240408	150400	160895810	2690	2690	2690	2690	0
336	20240408	150300	160895810	2690	2685	2700	2685	24
337	20240408	150200	160831320	2690	2690	2690	2690	2
338	20240408	150100	160825940	2700	2695	2700	2695	50
339	20240408	150000	160691180	2695	2695	2695	2695	0
340	20240408	145900	160691180	2695	2695	2695	2695	0
341	20240408	145800	160691180	2695	2690	2695	2685	59
342	20240408	145700	160532750	2695	2685	2695	2685	39
343	20240408	145600	160428015	2695	2695	2695	2695	509
344	20240408	145500	159056260	2700	2685	2700	2685	792
345	20240408	145400	156924815	2685	2685	2685	2685	100
346	20240408	145300	156656315	2690	2690	2695	2685	8
347	20240408	145200	156634800	2690	2690	2690	2690	1
348	20240408	145100	156632110	2690	2700	2700	2690	4
349	20240408	145000	156621330	2690	2690	2690	2690	507
350	20240408	144900	155257500	2690	2690	2690	2690	21
351	20240408	144800	155201010	2700	2700	2700	2700	1
352	20240408	144700	155198310	2690	2690	2690	2690	0
353	20240408	144600	155198310	2690	2690	2690	2690	2250
354	20240408	144500	149145810	2705	2705	2705	2705	0
355	20240408	144400	149145810	2705	2705	2705	2705	0
356	20240408	144300	149145810	2705	2705	2705	2705	0
357	20240408	144200	149145810	2705	2705	2705	2705	0
358	20240408	144100	149145810	2705	2705	2705	2705	0
359	20240408	144000	149145810	2705	2705	2705	2705	0
360	20240408	143900	149145810	2705	2705	2705	2705	0
361	20240408	143800	149145810	2705	2705	2705	2705	0
362	20240408	143700	149145810	2705	2705	2705	2705	0
363	20240408	143600	149145810	2705	2705	2705	2705	1
364	20240408	143500	149143105	2690	2690	2690	2690	89
365	20240408	143400	148903695	2705	2705	2705	2705	0
366	20240408	143300	148903695	2705	2705	2705	2705	0
367	20240408	143200	148903695	2705	2690	2705	2690	165
368	20240408	143100	148459830	2705	2700	2705	2700	2646
369	20240408	143000	141315620	2700	2700	2700	2700	356
370	20240408	142900	140354420	2690	2690	2690	2690	0
371	20240408	142800	140354420	2690	2690	2690	2690	0
372	20240408	142700	140354420	2690	2690	2690	2690	21
373	20240408	142600	140297930	2690	2690	2690	2690	994
374	20240408	142500	137624070	2695	2695	2695	2695	50
375	20240408	142400	137489320	2705	2705	2705	2705	0
376	20240408	142300	137489320	2705	2705	2705	2705	0
377	20240408	142200	137489320	2705	2705	2705	2705	0
378	20240408	142100	137489320	2705	2705	2705	2705	0
379	20240408	142000	137489320	2705	2705	2705	2705	0
380	20240408	141900	137489320	2705	2705	2705	2705	0
381	20240408	141800	137489320	2705	2705	2705	2705	0
382	20240408	141700	137489320	2705	2705	2705	2705	0
383	20240408	141600	137489320	2705	2705	2705	2705	0
384	20240408	141500	137489320	2705	2705	2705	2705	0
385	20240408	141400	137489320	2705	2705	2705	2705	0
386	20240408	141300	137489320	2705	2705	2705	2705	0
387	20240408	141200	137489320	2705	2705	2705	2705	0
388	20240408	141100	137489320	2705	2705	2705	2705	0
389	20240408	141000	137489320	2705	2705	2705	2705	2
390	20240408	140900	137483910	2695	2695	2695	2695	0
391	20240408	140800	137483910	2695	2695	2695	2695	0
392	20240408	140700	137483910	2695	2695	2695	2695	765
393	20240408	140600	135422235	2705	2705	2705	2705	0
394	20240408	140500	135422235	2705	2705	2705	2705	0
395	20240408	140400	135422235	2705	2705	2705	2705	0
396	20240408	140300	135422235	2705	2705	2705	2705	0
397	20240408	140200	135422235	2705	2705	2705	2705	1
398	20240408	140100	135419530	2700	2700	2700	2700	0
399	20240408	140000	135419530	2700	2700	2700	2700	186
400	20240408	135900	134917330	2705	2705	2705	2705	0
401	20240408	135800	134917330	2705	2705	2705	2705	0
402	20240408	135700	134917330	2705	2705	2705	2705	6
403	20240408	135600	134901100	2710	2710	2710	2710	0
404	20240408	135500	134901100	2710	2710	2710	2710	0
405	20240408	135400	134901100	2710	2710	2710	2710	0
406	20240408	135300	134901100	2710	2710	2710	2710	0
407	20240408	135200	134901100	2710	2710	2710	2710	0
408	20240408	135100	134901100	2710	2710	2710	2710	0
409	20240408	135000	134901100	2710	2710	2710	2710	0
410	20240408	134900	134901100	2710	2710	2710	2710	0
411	20240408	134800	134901100	2710	2710	2710	2710	40
412	20240408	134700	134792700	2710	2710	2710	2710	0
413	20240408	134600	134792700	2710	2710	2710	2710	0
414	20240408	134500	134792700	2710	2710	2710	2710	5
415	20240408	134400	134779150	2710	2710	2710	2710	0
416	20240408	134300	134779150	2710	2710	2710	2710	0
417	20240408	134200	134779150	2710	2710	2710	2710	0
418	20240408	134100	134779150	2710	2710	2710	2710	0
419	20240408	134000	134779150	2710	2710	2710	2710	1
420	20240408	133900	134776440	2700	2700	2700	2700	20
421	20240408	133800	134722440	2710	2700	2710	2700	11
422	20240408	133700	134692730	2710	2710	2710	2710	0
423	20240408	133600	134692730	2710	2710	2710	2710	0
424	20240408	133500	134692730	2710	2710	2710	2710	0
425	20240408	133400	134692730	2710	2710	2710	2710	0
426	20240408	133300	134692730	2710	2710	2710	2710	0
427	20240408	133200	134692730	2710	2710	2710	2710	0
428	20240408	133100	134692730	2710	2710	2710	2710	0
429	20240408	133000	134692730	2710	2710	2710	2710	0
430	20240408	132900	134692730	2710	2710	2710	2710	0
431	20240408	132800	134692730	2710	2710	2710	2710	0
432	20240408	132700	134692730	2710	2710	2710	2700	83
433	20240408	132600	134468605	2705	2705	2705	2705	0
434	20240408	132500	134468605	2705	2705	2705	2705	3
435	20240408	132400	134460490	2705	2705	2705	2705	0
436	20240408	132300	134460490	2705	2705	2705	2705	0
437	20240408	132200	134460490	2705	2705	2705	2705	1
438	20240408	132100	134457785	2710	2710	2710	2710	0
439	20240408	132000	134457785	2710	2710	2710	2710	0
440	20240408	131900	134457785	2710	2710	2710	2710	0
441	20240408	131800	134457785	2710	2710	2710	2710	0
442	20240408	131700	134457785	2710	2710	2710	2710	0
443	20240408	131600	134457785	2710	2710	2710	2710	0
444	20240408	131500	134457785	2710	2710	2710	2710	1
445	20240408	131400	134455075	2700	2700	2700	2700	0
446	20240408	131300	134455075	2700	2700	2700	2700	20
447	20240408	131200	134401075	2700	2700	2700	2700	0
448	20240408	131100	134401075	2700	2705	2710	2700	1021
449	20240408	131000	131644250	2715	2715	2715	2715	0
450	20240408	130900	131644250	2715	2715	2715	2715	0
451	20240408	130800	131644250	2715	2715	2715	2715	1
452	20240408	130700	131641535	2710	2710	2710	2710	657
453	20240408	130600	129861065	2715	2715	2715	2715	0
454	20240408	130500	129861065	2715	2715	2715	2715	1
455	20240408	130400	129858350	2715	2715	2715	2715	1
456	20240408	130300	129855635	2715	2715	2715	2715	20
457	20240408	130200	129801335	2710	2705	2710	2705	363
458	20240408	130100	128819000	2705	2705	2705	2705	0
459	20240408	130000	128819000	2705	2705	2705	2705	0
460	20240408	125900	128819000	2705	2705	2705	2705	0
461	20240408	125800	128819000	2705	2705	2705	2705	0
462	20240408	125700	128819000	2705	2705	2705	2705	0
463	20240408	125600	128819000	2705	2705	2705	2705	0
464	20240408	125500	128819000	2705	2705	2705	2705	0
465	20240408	125400	128819000	2705	2705	2705	2705	0
466	20240408	125300	128819000	2705	2705	2705	2705	0
467	20240408	125200	128819000	2705	2705	2705	2705	0
468	20240408	125100	128819000	2705	2705	2705	2705	4
469	20240408	125000	128808180	2695	2695	2695	2695	500
470	20240408	124900	127460680	2695	2695	2695	2695	0
471	20240408	124800	127460680	2695	2695	2695	2695	0
472	20240408	124700	127460680	2695	2695	2695	2695	0
473	20240408	124600	127460680	2695	2695	2695	2695	1
474	20240408	124500	127457985	2680	2680	2680	2680	8
475	20240408	124400	127436545	2680	2680	2680	2680	51
476	20240408	124300	127299865	2680	2680	2680	2680	0
477	20240408	124200	127299865	2680	2680	2680	2680	0
478	20240408	124100	127299865	2680	2680	2680	2680	400
479	20240408	124000	126227865	2680	2680	2680	2680	0
480	20240408	123900	126227865	2680	2680	2680	2680	0
481	20240408	123800	126227865	2680	2680	2680	2680	0
482	20240408	123700	126227865	2680	2680	2680	2680	0
483	20240408	123600	126227865	2680	2680	2680	2680	0
484	20240408	123500	126227865	2680	2680	2680	2680	0
485	20240408	123400	126227865	2680	2680	2680	2680	0
486	20240408	123300	126227865	2680	2680	2680	2680	1
487	20240408	123200	126225185	2675	2680	2680	2675	3
488	20240408	123100	126217155	2680	2680	2680	2680	3
489	20240408	123000	126209115	2675	2670	2675	2670	278
490	20240408	122900	125466850	2670	2670	2670	2670	0
491	20240408	122800	125466850	2670	2670	2670	2670	0
492	20240408	122700	125466850	2670	2670	2670	2670	0
493	20240408	122600	125466850	2670	2670	2670	2670	40
494	20240408	122500	125360050	2670	2670	2670	2670	0
495	20240408	122400	125360050	2670	2670	2670	2670	0
496	20240408	122300	125360050	2670	2670	2670	2670	0
497	20240408	122200	125360050	2670	2670	2670	2670	0
498	20240408	122100	125360050	2670	2670	2670	2670	0
499	20240408	122000	125360050	2670	2670	2670	2670	0
500	20240408	121900	125360050	2670	2670	2670	2670	0
501	20240408	121800	125360050	2670	2670	2670	2670	0
502	20240408	121700	125360050	2670	2670	2670	2670	0
503	20240408	121600	125360050	2670	2670	2670	2670	15
504	20240408	121500	125320000	2670	2670	2670	2670	0
505	20240408	121400	125320000	2670	2665	2670	2665	4
506	20240408	121300	125309330	2670	2670	2670	2670	0
507	20240408	121200	125309330	2670	2670	2670	2670	0
508	20240408	121100	125309330	2670	2670	2670	2670	0
509	20240408	121000	125309330	2670	2670	2670	2670	0
510	20240408	120900	125309330	2670	2670	2670	2670	0
511	20240408	120800	125309330	2670	2670	2670	2670	1
512	20240408	120700	125306660	2665	2665	2665	2665	0
513	20240408	120600	125306660	2665	2665	2665	2665	1
514	20240408	120500	125303995	2670	2670	2670	2670	0
515	20240408	120400	125303995	2670	2670	2670	2670	0
516	20240408	120300	125303995	2670	2670	2670	2670	0
517	20240408	120200	125303995	2670	2670	2670	2670	0
518	20240408	120100	125303995	2670	2670	2670	2670	0
519	20240408	120000	125303995	2670	2670	2670	2670	0
520	20240408	115900	125303995	2670	2670	2670	2670	0
521	20240408	115800	125303995	2670	2670	2670	2670	0
522	20240408	115700	125303995	2670	2670	2670	2670	1
523	20240408	115600	125301325	2670	2670	2670	2670	0
524	20240408	115500	125301325	2670	2670	2670	2670	0
525	20240408	115400	125301325	2670	2670	2670	2670	0
526	20240408	115300	125301325	2670	2670	2670	2670	0
527	20240408	115200	125301325	2670	2670	2670	2670	0
528	20240408	115100	125301325	2670	2670	2670	2670	0
529	20240408	115000	125301325	2670	2670	2670	2670	10
530	20240408	114900	125274625	2680	2680	2680	2680	0
531	20240408	114800	125274625	2680	2680	2680	2680	0
532	20240408	114700	125274625	2680	2665	2680	2665	3
533	20240408	114600	125266610	2670	2670	2670	2670	0
534	20240408	114500	125266610	2670	2670	2670	2670	0
535	20240408	114400	125266610	2670	2670	2670	2670	0
536	20240408	114300	125266610	2670	2670	2670	2670	0
537	20240408	114200	125266610	2670	2670	2670	2670	0
538	20240408	114100	125266610	2670	2670	2670	2670	0
539	20240408	114000	125266610	2670	2670	2670	2670	0
540	20240408	113900	125266610	2670	2670	2670	2670	0
541	20240408	113800	125266610	2670	2670	2670	2670	0
542	20240408	113700	125266610	2670	2660	2670	2660	15
543	20240408	113600	125226700	2670	2670	2670	2670	0
544	20240408	113500	125226700	2670	2670	2670	2670	0
545	20240408	113400	125226700	2670	2670	2680	2660	740
546	20240408	113300	123255995	2665	2665	2665	2665	106
547	20240408	113200	122973505	2680	2680	2680	2680	15
548	20240408	113100	122933305	2680	2680	2680	2680	0
549	20240408	113000	122933305	2680	2680	2680	2680	0
550	20240408	112900	122933305	2680	2680	2680	2680	0
551	20240408	112800	122933305	2680	2680	2680	2680	1
552	20240408	112700	122930625	2665	2670	2670	2665	387
553	20240408	112600	121899160	2670	2670	2670	2670	5
554	20240408	112500	121885810	2680	2680	2680	2680	1
555	20240408	112400	121883130	2665	2665	2665	2665	0
556	20240408	112300	121883130	2665	2665	2665	2665	1093
557	20240408	112200	118970285	2665	2665	2665	2665	0
558	20240408	112100	118970285	2665	2660	2665	2660	7
559	20240408	112000	118951660	2660	2660	2660	2660	300
560	20240408	111900	118153660	2665	2665	2665	2665	0
561	20240408	111800	118153660	2665	2665	2665	2665	0
562	20240408	111700	118153660	2665	2665	2665	2665	0
563	20240408	111600	118153660	2665	2665	2665	2665	0
564	20240408	111500	118153660	2665	2665	2665	2665	0
565	20240408	111400	118153660	2665	2665	2665	2665	0
566	20240408	111300	118153660	2665	2665	2665	2665	0
567	20240408	111200	118153660	2665	2665	2665	2665	1
568	20240408	111100	118150995	2665	2665	2665	2665	0
569	20240408	111000	118150995	2665	2665	2665	2665	0
570	20240408	110900	118150995	2665	2660	2665	2660	2
571	20240408	110800	118145670	2660	2660	2660	2660	1
572	20240408	110700	118143010	2655	2655	2655	2655	0
573	20240408	110600	118143010	2655	2655	2655	2655	0
574	20240408	110500	118143010	2655	2655	2655	2655	0
575	20240408	110400	118143010	2655	2665	2665	2655	41
576	20240408	110300	118034145	2650	2650	2650	2650	0
577	20240408	110200	118034145	2650	2650	2650	2650	0
578	20240408	110100	118034145	2650	2650	2650	2650	7
579	20240408	110000	118015595	2665	2665	2665	2665	0
580	20240408	105900	118015595	2665	2665	2665	2665	7
581	20240408	105800	117996940	2665	2665	2665	2665	0
582	20240408	105700	117996940	2665	2665	2665	2665	0
583	20240408	105600	117996940	2665	2665	2665	2665	0
584	20240408	105500	117996940	2665	2665	2665	2665	0
585	20240408	105400	117996940	2665	2665	2665	2665	0
586	20240408	105300	117996940	2665	2665	2665	2665	0
587	20240408	105200	117996940	2665	2665	2665	2665	0
588	20240408	105100	117996940	2665	2665	2665	2665	0
589	20240408	105000	117996940	2665	2665	2665	2665	0
590	20240408	104900	117996940	2665	2665	2665	2665	0
591	20240408	104800	117996940	2665	2665	2665	2665	0
592	20240408	104700	117996940	2665	2665	2665	2665	1
593	20240408	104600	117994275	2650	2650	2650	2650	301
594	20240408	104500	117196625	2665	2665	2665	2665	0
595	20240408	104400	117196625	2665	2665	2665	2665	0
596	20240408	104300	117196625	2665	2665	2665	2665	0
597	20240408	104200	117196625	2665	2665	2665	2665	0
598	20240408	104100	117196625	2665	2665	2665	2665	0
599	20240408	104000	117196625	2665	2665	2665	2665	0
600	20240408	103900	117196625	2665	2665	2665	2665	0
601	20240408	103800	117196625	2665	2665	2665	2665	0
602	20240408	103700	117196625	2665	2665	2665	2665	0
603	20240408	103600	117196625	2665	2665	2665	2665	0
604	20240408	103500	117196625	2665	2665	2665	2665	0
605	20240408	103400	117196625	2665	2665	2665	2665	0
606	20240408	103300	117196625	2665	2655	2665	2655	4
607	20240408	103200	117185980	2665	2665	2665	2665	0
608	20240408	103100	117185980	2665	2660	2665	2660	11
609	20240408	103000	117156715	2660	2660	2660	2660	0
610	20240408	102900	117156715	2660	2660	2660	2660	0
611	20240408	102800	117156715	2660	2660	2660	2660	19
612	20240408	102700	117106175	2665	2665	2665	2665	0
613	20240408	102600	117106175	2665	2665	2665	2665	0
614	20240408	102500	117106175	2665	2665	2665	2665	0
615	20240408	102400	117106175	2665	2665	2665	2665	0
616	20240408	102300	117106175	2665	2665	2665	2665	0
617	20240408	102200	117106175	2665	2665	2665	2665	1
618	20240408	102100	117103510	2650	2650	2650	2650	134
619	20240408	102000	116748410	2650	2660	2660	2650	10
620	20240408	101900	116721890	2660	2660	2660	2660	0
621	20240408	101800	116721890	2660	2660	2660	2660	2
622	20240408	101700	116716570	2665	2650	2665	2650	11
623	20240408	101600	116687405	2670	2670	2670	2670	1
624	20240408	101500	116684735	2665	2665	2665	2665	455
625	20240408	101400	115472160	2645	2650	2650	2645	459
626	20240408	101300	114257965	2660	2670	2670	2660	52
627	20240408	101200	114119145	2675	2680	2680	2675	16
628	20240408	101100	114076340	2685	2685	2685	2685	11
629	20240408	101000	114046805	2695	2695	2695	2695	10
630	20240408	100900	114019855	2700	2715	2715	2700	346
631	20240408	100800	113085070	2765	2650	2785	2650	2284
632	20240408	100700	106958035	2650	2650	2650	2650	1
633	20240408	100600	106955385	2640	2645	2650	2640	572
634	20240408	100500	105442895	2650	2650	2650	2650	0
635	20240408	100400	105442895	2650	2650	2650	2650	10
636	20240408	100300	105416395	2650	2650	2650	2650	1
637	20240408	100200	105413745	2650	2650	2650	2645	3
638	20240408	100100	105405800	2645	2645	2645	2645	1
639	20240408	100000	105403155	2650	2650	2650	2650	346
640	20240408	095900	104486255	2645	2645	2645	2645	17
641	20240408	095800	104441290	2645	2650	2650	2645	12
642	20240408	095700	104409545	2650	2650	2650	2650	0
643	20240408	095600	104409545	2650	2645	2650	2645	538
644	20240408	095500	102986530	2640	2640	2650	2640	9
645	20240408	095400	102962760	2650	2640	2650	2640	207
646	20240408	095300	102415240	2645	2645	2645	2645	0
647	20240408	095200	102415240	2645	2645	2645	2645	2
648	20240408	095100	102409950	2645	2645	2645	2645	0
649	20240408	095000	102409950	2645	2645	2645	2645	4
650	20240408	094900	102399370	2645	2645	2645	2645	25
651	20240408	094800	102333245	2645	2635	2645	2635	3
652	20240408	094700	102325320	2645	2645	2645	2645	0
653	20240408	094600	102325320	2645	2640	2645	2640	9
654	20240408	094500	102301520	2645	2635	2645	2635	864
655	20240408	094400	100024870	2635	2635	2635	2635	0
656	20240408	094300	100024870	2635	2635	2635	2630	5
657	20240408	094200	100011705	2635	2655	2655	2620	5884
658	20240408	094100	84570730	2655	2655	2655	2655	0
659	20240408	094000	84570730	2655	2655	2655	2655	1
660	20240408	093900	84568075	2635	2640	2640	2635	480
661	20240408	093800	83303040	2665	2645	2665	2645	29
662	20240408	093700	83226315	2640	2640	2640	2640	0
663	20240408	093600	83226315	2640	2645	2645	2640	3
664	20240408	093500	83218390	2645	2645	2645	2645	20
665	20240408	093400	83165490	2650	2650	2650	2650	0
666	20240408	093300	83165490	2650	2650	2650	2650	0
667	20240408	093200	83165490	2650	2650	2650	2650	70
668	20240408	093100	82979990	2650	2650	2650	2650	0
669	20240408	093000	82979990	2650	2650	2650	2650	150
670	20240408	092900	82582490	2630	2640	2640	2630	100
671	20240408	092800	82319010	2650	2625	2650	2625	94
672	20240408	092700	82072195	2615	2635	2635	2615	5948
673	20240408	092600	66432365	2640	2650	2650	2640	4446
674	20240408	092500	54682495	2650	2660	2660	2650	155
675	20240408	092400	54271730	2665	2665	2665	2665	2
676	20240408	092300	54266400	2665	2665	2665	2665	5
677	20240408	092200	54253075	2665	2665	2665	2665	18
678	20240408	092100	54205105	2665	2665	2665	2665	343
679	20240408	092000	53291010	2665	2640	2665	2640	1018
680	20240408	091900	50591365	2635	2640	2640	2635	225
681	20240408	091800	49998425	2660	2640	2660	2640	26
682	20240408	091700	49929765	2665	2640	2665	2630	7523
683	20240408	091600	30027165	2640	2650	2665	2640	1509
684	20240408	091500	26032400	2650	2670	2670	2650	5894
685	20240408	091400	10368555	2685	2685	2685	2685	0
686	20240408	091300	10368555	2685	2685	2685	2685	1
687	20240408	091200	10365870	2660	2660	2660	2660	1
688	20240408	091100	10363210	2685	2685	2685	2685	0
689	20240408	091000	10363210	2685	2700	2700	2660	110
690	20240408	090900	10070545	2690	2690	2690	2690	651
691	20240408	090800	8319355	2690	2685	2690	2685	59
692	20240408	090700	8160745	2660	2690	2700	2660	190
693	20240408	090600	7655275	2680	2690	2695	2655	783
694	20240408	090500	5567670	2690	2700	2700	2690	12
695	20240408	090400	5535380	2695	2700	2700	2695	26
696	20240408	090300	5465185	2725	2745	2745	2705	1059
697	20240408	090200	2584085	2730	2760	2760	2730	503
698	20240408	090100	1210830	2780	2755	2780	2750	14
699	20240408	090000	1172235	2785	2790	2790	2700	423