KissMeData/239340/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202300	190953830	2870	2870	2870	2870	833
3	20240408	202200	190953830	2870	2870	2870	2870	0
4	20240408	202100	190953830	2870	2870	2870	2870	0
5	20240408	202000	190953830	2870	2870	2870	2870	0
6	20240408	201900	190953830	2870	2870	2870	2870	0
7	20240408	201800	190953830	2870	2870	2870	2870	0
8	20240408	201700	190953830	2870	2870	2870	2870	0
9	20240408	201600	190953830	2870	2870	2870	2870	0
10	20240408	201500	190953830	2870	2870	2870	2870	0
11	20240408	201400	190953830	2870	2870	2870	2870	0
12	20240408	201300	190953830	2870	2870	2870	2870	0
13	20240408	201200	190953830	2870	2870	2870	2870	0
14	20240408	201100	190953830	2870	2870	2870	2870	0
15	20240408	201000	190953830	2870	2870	2870	2870	0
16	20240408	200900	190953830	2870	2870	2870	2870	0
17	20240408	200800	190953830	2870	2870	2870	2870	0
18	20240408	200700	190953830	2870	2870	2870	2870	0
19	20240408	200600	190953830	2870	2870	2870	2870	0
20	20240408	200500	190953830	2870	2870	2870	2870	0
21	20240408	200400	190953830	2870	2870	2870	2870	0
22	20240408	200300	190953830	2870	2870	2870	2870	0
23	20240408	200200	190953830	2870	2870	2870	2870	0
24	20240408	200100	190953830	2870	2870	2870	2870	0
25	20240408	200000	190953830	2870	2870	2870	2870	0
26	20240408	195900	190953830	2870	2870	2870	2870	0
27	20240408	195800	190953830	2870	2870	2870	2870	0
28	20240408	195700	190953830	2870	2870	2870	2870	0
29	20240408	195600	190953830	2870	2870	2870	2870	0
30	20240408	195500	190953830	2870	2870	2870	2870	0
31	20240408	195400	190953830	2870	2870	2870	2870	0
32	20240408	195300	190953830	2870	2870	2870	2870	833
33	20240408	195200	190953830	2870	2870	2870	2870	0
34	20240408	195100	190953830	2870	2870	2870	2870	0
35	20240408	195000	190953830	2870	2870	2870	2870	0
36	20240408	194900	190953830	2870	2870	2870	2870	0
37	20240408	194800	190953830	2870	2870	2870	2870	0
38	20240408	194700	190953830	2870	2870	2870	2870	0
39	20240408	194600	190953830	2870	2870	2870	2870	0
40	20240408	194500	190953830	2870	2870	2870	2870	0
41	20240408	194400	190953830	2870	2870	2870	2870	0
42	20240408	194300	190953830	2870	2870	2870	2870	0
43	20240408	194200	190953830	2870	2870	2870	2870	0
44	20240408	194100	190953830	2870	2870	2870	2870	0
45	20240408	194000	190953830	2870	2870	2870	2870	0
46	20240408	193900	190953830	2870	2870	2870	2870	0
47	20240408	193800	190953830	2870	2870	2870	2870	0
48	20240408	193700	190953830	2870	2870	2870	2870	0
49	20240408	193600	190953830	2870	2870	2870	2870	0
50	20240408	193500	190953830	2870	2870	2870	2870	0
51	20240408	193400	190953830	2870	2870	2870	2870	0
52	20240408	193300	190953830	2870	2870	2870	2870	0
53	20240408	193200	190953830	2870	2870	2870	2870	0
54	20240408	193100	190953830	2870	2870	2870	2870	0
55	20240408	193000	190953830	2870	2870	2870	2870	0
56	20240408	192900	190953830	2870	2870	2870	2870	0
57	20240408	192800	190953830	2870	2870	2870	2870	0
58	20240408	192700	190953830	2870	2870	2870	2870	0
59	20240408	192600	190953830	2870	2870	2870	2870	0
60	20240408	192500	190953830	2870	2870	2870	2870	0
61	20240408	192400	190953830	2870	2870	2870	2870	0
62	20240408	192300	190953830	2870	2870	2870	2870	833
63	20240408	192200	190953830	2870	2870	2870	2870	0
64	20240408	192100	190953830	2870	2870	2870	2870	0
65	20240408	192000	190953830	2870	2870	2870	2870	0
66	20240408	191900	190953830	2870	2870	2870	2870	0
67	20240408	191800	190953830	2870	2870	2870	2870	0
68	20240408	191700	190953830	2870	2870	2870	2870	0
69	20240408	191600	190953830	2870	2870	2870	2870	0
70	20240408	191500	190953830	2870	2870	2870	2870	0
71	20240408	191400	190953830	2870	2870	2870	2870	0
72	20240408	191300	190953830	2870	2870	2870	2870	0
73	20240408	191200	190953830	2870	2870	2870	2870	0
74	20240408	191100	190953830	2870	2870	2870	2870	0
75	20240408	191000	190953830	2870	2870	2870	2870	0
76	20240408	190900	190953830	2870	2870	2870	2870	0
77	20240408	190800	190953830	2870	2870	2870	2870	0
78	20240408	190700	190953830	2870	2870	2870	2870	0
79	20240408	190600	190953830	2870	2870	2870	2870	0
80	20240408	190500	190953830	2870	2870	2870	2870	0
81	20240408	190400	190953830	2870	2870	2870	2870	0
82	20240408	190300	190953830	2870	2870	2870	2870	0
83	20240408	190200	190953830	2870	2870	2870	2870	0
84	20240408	190100	190953830	2870	2870	2870	2870	0
85	20240408	190000	190953830	2870	2870	2870	2870	0
86	20240408	185900	190953830	2870	2870	2870	2870	0
87	20240408	185800	190953830	2870	2870	2870	2870	0
88	20240408	185700	190953830	2870	2870	2870	2870	0
89	20240408	185600	190953830	2870	2870	2870	2870	0
90	20240408	185500	190953830	2870	2870	2870	2870	0
91	20240408	185400	190953830	2870	2870	2870	2870	0
92	20240408	185300	190953830	2870	2870	2870	2870	833
93	20240408	185200	190953830	2870	2870	2870	2870	0
94	20240408	185100	190953830	2870	2870	2870	2870	0
95	20240408	185000	190953830	2870	2870	2870	2870	0
96	20240408	184900	190953830	2870	2870	2870	2870	0
97	20240408	184800	190953830	2870	2870	2870	2870	0
98	20240408	184700	190953830	2870	2870	2870	2870	0
99	20240408	184600	190953830	2870	2870	2870	2870	0
100	20240408	184500	190953830	2870	2870	2870	2870	0
101	20240408	184400	190953830	2870	2870	2870	2870	0
102	20240408	184300	190953830	2870	2870	2870	2870	0
103	20240408	184200	190953830	2870	2870	2870	2870	0
104	20240408	184100	190953830	2870	2870	2870	2870	0
105	20240408	184000	190953830	2870	2870	2870	2870	0
106	20240408	183900	190953830	2870	2870	2870	2870	0
107	20240408	183800	190953830	2870	2870	2870	2870	0
108	20240408	183700	190953830	2870	2870	2870	2870	0
109	20240408	183600	190953830	2870	2870	2870	2870	0
110	20240408	183500	190953830	2870	2870	2870	2870	0
111	20240408	183400	190953830	2870	2870	2870	2870	0
112	20240408	183300	190953830	2870	2870	2870	2870	0
113	20240408	183200	190953830	2870	2870	2870	2870	0
114	20240408	183100	190953830	2870	2870	2870	2870	0
115	20240408	183000	190953830	2870	2870	2870	2870	0
116	20240408	182900	190953830	2870	2870	2870	2870	0
117	20240408	182800	190953830	2870	2870	2870	2870	0
118	20240408	182700	190953830	2870	2870	2870	2870	0
119	20240408	182600	190953830	2870	2870	2870	2870	0
120	20240408	182500	190953830	2870	2870	2870	2870	0
121	20240408	182400	190953830	2870	2870	2870	2870	0
122	20240408	182300	190953830	2870	2870	2870	2870	833
123	20240408	182200	190953830	2870	2870	2870	2870	0
124	20240408	182100	190953830	2870	2870	2870	2870	0
125	20240408	182000	190953830	2870	2870	2870	2870	0
126	20240408	181900	190953830	2870	2870	2870	2870	0
127	20240408	181800	190953830	2870	2870	2870	2870	0
128	20240408	181700	190953830	2870	2870	2870	2870	0
129	20240408	181600	190953830	2870	2870	2870	2870	0
130	20240408	181500	190953830	2870	2870	2870	2870	0
131	20240408	181400	190953830	2870	2870	2870	2870	0
132	20240408	181300	190953830	2870	2870	2870	2870	0
133	20240408	181200	190953830	2870	2870	2870	2870	0
134	20240408	181100	190953830	2870	2870	2870	2870	0
135	20240408	181000	190953830	2870	2870	2870	2870	0
136	20240408	180900	190953830	2870	2870	2870	2870	0
137	20240408	180800	190953830	2870	2870	2870	2870	0
138	20240408	180700	190953830	2870	2870	2870	2870	0
139	20240408	180600	190953830	2870	2870	2870	2870	0
140	20240408	180500	190953830	2870	2870	2870	2870	0
141	20240408	180400	190953830	2870	2870	2870	2870	0
142	20240408	180300	190953830	2870	2870	2870	2870	0
143	20240408	180200	190953830	2870	2870	2870	2870	0
144	20240408	180100	190953830	2870	2870	2870	2870	0
145	20240408	180000	190953830	2870	2870	2870	2870	0
146	20240408	175900	190953830	2870	2870	2870	2870	0
147	20240408	175800	190953830	2870	2870	2870	2870	0
148	20240408	175700	190953830	2870	2870	2870	2870	0
149	20240408	175600	190953830	2870	2870	2870	2870	0
150	20240408	175500	190953830	2870	2870	2870	2870	0
151	20240408	175400	190953830	2870	2870	2870	2870	0
152	20240408	175300	190953830	2870	2870	2870	2870	833
153	20240408	175200	190953830	2870	2870	2870	2870	0
154	20240408	175100	190953830	2870	2870	2870	2870	0
155	20240408	175000	190953830	2870	2870	2870	2870	0
156	20240408	174900	190953830	2870	2870	2870	2870	0
157	20240408	174800	190953830	2870	2870	2870	2870	0
158	20240408	174700	190953830	2870	2870	2870	2870	0
159	20240408	174600	190953830	2870	2870	2870	2870	0
160	20240408	174500	190953830	2870	2870	2870	2870	0
161	20240408	174400	190953830	2870	2870	2870	2870	0
162	20240408	174300	190953830	2870	2870	2870	2870	0
163	20240408	174200	190953830	2870	2870	2870	2870	0
164	20240408	174100	190953830	2870	2870	2870	2870	0
165	20240408	174000	190953830	2870	2870	2870	2870	0
166	20240408	173900	190953830	2870	2870	2870	2870	0
167	20240408	173800	190953830	2870	2870	2870	2870	0
168	20240408	173700	190953830	2870	2870	2870	2870	0
169	20240408	173600	190953830	2870	2870	2870	2870	0
170	20240408	173500	190953830	2870	2870	2870	2870	0
171	20240408	173400	190953830	2870	2870	2870	2870	0
172	20240408	173300	190953830	2870	2870	2870	2870	0
173	20240408	173200	190953830	2870	2870	2870	2870	0
174	20240408	173100	190953830	2870	2870	2870	2870	0
175	20240408	173000	190953830	2870	2870	2870	2870	0
176	20240408	172900	190953830	2870	2870	2870	2870	0
177	20240408	172800	190953830	2870	2870	2870	2870	0
178	20240408	172700	190953830	2870	2870	2870	2870	0
179	20240408	172600	190953830	2870	2870	2870	2870	0
180	20240408	172500	190953830	2870	2870	2870	2870	0
181	20240408	172400	190953830	2870	2870	2870	2870	0
182	20240408	172300	190953830	2870	2870	2870	2870	833
183	20240408	172200	190953830	2870	2870	2870	2870	0
184	20240408	172100	190953830	2870	2870	2870	2870	0
185	20240408	172000	190953830	2870	2870	2870	2870	0
186	20240408	171900	190953830	2870	2870	2870	2870	0
187	20240408	171800	190953830	2870	2870	2870	2870	0
188	20240408	171700	190953830	2870	2870	2870	2870	0
189	20240408	171600	190953830	2870	2870	2870	2870	0
190	20240408	171500	190953830	2870	2870	2870	2870	0
191	20240408	171400	190953830	2870	2870	2870	2870	0
192	20240408	171300	190953830	2870	2870	2870	2870	0
193	20240408	171200	190953830	2870	2870	2870	2870	0
194	20240408	171100	190953830	2870	2870	2870	2870	0
195	20240408	171000	190953830	2870	2870	2870	2870	0
196	20240408	170900	190953830	2870	2870	2870	2870	0
197	20240408	170800	190953830	2870	2870	2870	2870	0
198	20240408	170700	190953830	2870	2870	2870	2870	0
199	20240408	170600	190953830	2870	2870	2870	2870	0
200	20240408	170500	190953830	2870	2870	2870	2870	0
201	20240408	170400	190953830	2870	2870	2870	2870	0
202	20240408	170300	190953830	2870	2870	2870	2870	0
203	20240408	170200	190953830	2870	2870	2870	2870	0
204	20240408	170100	190953830	2870	2870	2870	2870	0
205	20240408	170000	190953830	2870	2870	2870	2870	0
206	20240408	165900	190953830	2870	2870	2870	2870	0
207	20240408	165800	190953830	2870	2870	2870	2870	0
208	20240408	165700	190953830	2870	2870	2870	2870	0
209	20240408	165600	190953830	2870	2870	2870	2870	0
210	20240408	165500	190953830	2870	2870	2870	2870	0
211	20240408	165400	190953830	2870	2870	2870	2870	0
212	20240408	165300	190953830	2870	2870	2870	2870	833
213	20240408	165200	190953830	2870	2870	2870	2870	0
214	20240408	165100	190953830	2870	2870	2870	2870	0
215	20240408	165000	190953830	2870	2870	2870	2870	0
216	20240408	164900	190953830	2870	2870	2870	2870	0
217	20240408	164800	190953830	2870	2870	2870	2870	0
218	20240408	164700	190953830	2870	2870	2870	2870	0
219	20240408	164600	190953830	2870	2870	2870	2870	0
220	20240408	164500	190953830	2870	2870	2870	2870	0
221	20240408	164400	190953830	2870	2870	2870	2870	0
222	20240408	164300	190953830	2870	2870	2870	2870	0
223	20240408	164200	190953830	2870	2870	2870	2870	0
224	20240408	164100	190953830	2870	2870	2870	2870	0
225	20240408	164000	190953830	2870	2870	2870	2870	0
226	20240408	163900	190953830	2870	2870	2870	2870	0
227	20240408	163800	190953830	2870	2870	2870	2870	0
228	20240408	163700	190953830	2870	2870	2870	2870	0
229	20240408	163600	190953830	2870	2870	2870	2870	0
230	20240408	163500	190953830	2870	2870	2870	2870	0
231	20240408	163400	190953830	2870	2870	2870	2870	0
232	20240408	163300	190953830	2870	2870	2870	2870	0
233	20240408	163200	190953830	2870	2870	2870	2870	0
234	20240408	163100	190953830	2870	2870	2870	2870	0
235	20240408	163000	190953830	2870	2870	2870	2870	0
236	20240408	162900	190953830	2870	2870	2870	2870	0
237	20240408	162800	190953830	2870	2870	2870	2870	0
238	20240408	162700	190953830	2870	2870	2870	2870	0
239	20240408	162600	190953830	2870	2870	2870	2870	0
240	20240408	162500	190953830	2870	2870	2870	2870	0
241	20240408	162400	190953830	2870	2870	2870	2870	0
242	20240408	162300	190953830	2870	2870	2870	2870	833
243	20240408	162200	190953830	2870	2870	2870	2870	0
244	20240408	162100	190953830	2870	2870	2870	2870	0
245	20240408	162000	190953830	2870	2870	2870	2870	0
246	20240408	161900	190953830	2870	2870	2870	2870	0
247	20240408	161800	190953830	2870	2870	2870	2870	0
248	20240408	161700	190953830	2870	2870	2870	2870	0
249	20240408	161600	190953830	2870	2870	2870	2870	0
250	20240408	161500	190953830	2870	2870	2870	2870	0
251	20240408	161400	190953830	2870	2870	2870	2870	0
252	20240408	161300	190953830	2870	2870	2870	2870	0
253	20240408	161200	190953830	2870	2870	2870	2870	0
254	20240408	161100	190953830	2870	2870	2870	2870	0
255	20240408	161000	190953830	2870	2870	2870	2870	0
256	20240408	160900	190953830	2870	2870	2870	2870	0
257	20240408	160800	190953830	2870	2870	2870	2870	0
258	20240408	160700	190953830	2870	2870	2870	2870	0
259	20240408	160600	190953830	2870	2870	2870	2870	0
260	20240408	160500	190953830	2870	2870	2870	2870	0
261	20240408	160400	190953830	2870	2870	2870	2870	0
262	20240408	160300	190953830	2870	2870	2870	2870	0
263	20240408	160200	190953830	2870	2870	2870	2870	0
264	20240408	160100	190953830	2870	2870	2870	2870	0
265	20240408	160000	190953830	2870	2870	2870	2870	0
266	20240408	155900	190953830	2870	2870	2870	2870	0
267	20240408	155800	190953830	2870	2870	2870	2870	0
268	20240408	155700	190953830	2870	2870	2870	2870	0
269	20240408	155600	190953830	2870	2870	2870	2870	0
270	20240408	155500	190953830	2870	2870	2870	2870	0
271	20240408	155400	190953830	2870	2870	2870	2870	0
272	20240408	155300	190953830	2870	2870	2870	2870	833
273	20240408	155200	190953830	2870	2870	2870	2870	0
274	20240408	155100	190953830	2870	2870	2870	2870	0
275	20240408	155000	190953830	2870	2870	2870	2870	0
276	20240408	154900	190953830	2870	2870	2870	2870	0
277	20240408	154800	190953830	2870	2870	2870	2870	0
278	20240408	154700	190953830	2870	2870	2870	2870	0
279	20240408	154600	190953830	2870	2870	2870	2870	0
280	20240408	154500	190953830	2870	2870	2870	2870	0
281	20240408	154400	190953830	2870	2870	2870	2870	0
282	20240408	154300	190953830	2870	2870	2870	2870	0
283	20240408	154200	190953830	2870	2870	2870	2870	0
284	20240408	154100	190953830	2870	2870	2870	2870	0
285	20240408	154000	190953830	2870	2870	2870	2870	0
286	20240408	153900	190953830	2870	2870	2870	2870	0
287	20240408	153800	190953830	2870	2870	2870	2870	0
288	20240408	153700	190953830	2870	2870	2870	2870	0
289	20240408	153600	190953830	2870	2870	2870	2870	0
290	20240408	153500	190953830	2870	2870	2870	2870	0
291	20240408	153400	190953830	2870	2870	2870	2870	0
292	20240408	153300	190953830	2870	2870	2870	2870	0
293	20240408	153200	190953830	2870	2870	2870	2870	0
294	20240408	153100	190953830	2870	2870	2870	2870	0
295	20240408	153000	190953830	2870	2870	2870	2870	833
296	20240408	152900	188563120	2870	2870	2870	2870	0
297	20240408	152800	188563120	2870	2870	2870	2870	0
298	20240408	152700	188563120	2870	2870	2870	2870	0
299	20240408	152600	188563120	2870	2870	2870	2870	0
300	20240408	152500	188563120	2870	2870	2870	2870	0
301	20240408	152400	188563120	2870	2870	2870	2870	0
302	20240408	152300	188563120	2870	2870	2870	2870	0
303	20240408	152200	188563120	2870	2870	2870	2870	0
304	20240408	152100	188563120	2870	2870	2870	2870	0
305	20240408	152000	188563120	2870	2870	2870	2870	0
306	20240408	151900	188563120	2870	2870	2870	2870	0
307	20240408	151800	188563120	2870	2870	2870	2870	1
308	20240408	151700	188560250	2850	2850	2850	2850	150
309	20240408	151600	188132750	2870	2870	2870	2870	220
310	20240408	151500	187501350	2870	2850	2870	2845	494
311	20240408	151400	186095845	2845	2860	2860	2845	5763
312	20240408	151300	169680040	2870	2870	2870	2870	0
313	20240408	151200	169680040	2870	2870	2870	2870	0
314	20240408	151100	169680040	2870	2855	2870	2855	136
315	20240408	151000	169291745	2855	2855	2855	2855	0
316	20240408	150900	169291745	2855	2855	2855	2855	10
317	20240408	150800	169263195	2870	2870	2870	2870	0
318	20240408	150700	169263195	2870	2860	2870	2855	859
319	20240408	150600	166807145	2865	2865	2865	2865	1
320	20240408	150500	166804280	2850	2850	2850	2850	0
321	20240408	150400	166804280	2850	2855	2855	2850	200
322	20240408	150300	166234230	2865	2865	2865	2865	1
323	20240408	150200	166231365	2855	2855	2855	2855	0
324	20240408	150100	166231365	2855	2865	2865	2855	210
325	20240408	150000	165629815	2865	2865	2865	2865	501
326	20240408	145900	164194450	2850	2855	2855	2850	150
327	20240408	145800	163766825	2850	2850	2850	2850	100
328	20240408	145700	163481825	2860	2860	2860	2860	0
329	20240408	145600	163481825	2860	2850	2860	2850	152
330	20240408	145500	163048595	2850	2850	2850	2850	4566
331	20240408	145400	150035495	2860	2860	2860	2860	1
332	20240408	145300	150032635	2850	2850	2850	2850	2856
333	20240408	145200	141893035	2850	2850	2850	2850	0
334	20240408	145100	141893035	2850	2850	2850	2850	0
335	20240408	145000	141893035	2850	2855	2855	2850	1600
336	20240408	144900	137325535	2855	2855	2855	2855	0
337	20240408	144800	137325535	2855	2855	2855	2855	0
338	20240408	144700	137325535	2855	2855	2855	2855	0
339	20240408	144600	137325535	2855	2855	2855	2855	438
340	20240408	144500	136075045	2860	2860	2860	2860	100
341	20240408	144400	135789045	2860	2860	2860	2860	0
342	20240408	144300	135789045	2860	2860	2860	2860	0
343	20240408	144200	135789045	2860	2860	2860	2860	0
344	20240408	144100	135789045	2860	2860	2860	2860	0
345	20240408	144000	135789045	2860	2860	2860	2860	401
346	20240408	143900	134642185	2860	2860	2860	2860	50
347	20240408	143800	134499185	2860	2860	2860	2860	349
348	20240408	143700	133501045	2860	2860	2860	2860	0
349	20240408	143600	133501045	2860	2860	2860	2860	0
350	20240408	143500	133501045	2860	2860	2860	2860	1
351	20240408	143400	133498185	2855	2855	2855	2855	300
352	20240408	143300	132641685	2855	2855	2855	2855	0
353	20240408	143200	132641685	2855	2855	2855	2855	0
354	20240408	143100	132641685	2855	2855	2855	2855	0
355	20240408	143000	132641685	2855	2855	2855	2855	300
356	20240408	142900	131785185	2855	2855	2855	2855	200
357	20240408	142800	131214185	2855	2855	2855	2855	0
358	20240408	142700	131214185	2855	2855	2855	2855	0
359	20240408	142600	131214185	2855	2855	2855	2855	300
360	20240408	142500	130357685	2855	2855	2855	2855	1800
361	20240408	142400	125218685	2855	2855	2855	2855	0
362	20240408	142300	125218685	2855	2855	2855	2855	1000
363	20240408	142200	122363685	2855	2855	2855	2855	0
364	20240408	142100	122363685	2855	2855	2855	2855	1619
365	20240408	142000	117741440	2855	2855	2855	2855	0
366	20240408	141900	117741440	2855	2855	2855	2855	0
367	20240408	141800	117741440	2855	2855	2855	2855	25
368	20240408	141700	117670065	2860	2860	2860	2860	0
369	20240408	141600	117670065	2860	2860	2860	2860	0
370	20240408	141500	117670065	2860	2860	2860	2860	5
371	20240408	141400	117655765	2855	2855	2855	2855	0
372	20240408	141300	117655765	2855	2860	2860	2855	520
373	20240408	141200	116171065	2865	2865	2865	2865	5
374	20240408	141100	116156740	2870	2870	2870	2870	0
375	20240408	141000	116156740	2870	2870	2870	2870	0
376	20240408	140900	116156740	2870	2870	2870	2870	0
377	20240408	140800	116156740	2870	2870	2870	2870	1
378	20240408	140700	116153870	2875	2875	2875	2875	0
379	20240408	140600	116153870	2875	2860	2875	2860	72
380	20240408	140500	115947485	2860	2860	2860	2860	0
381	20240408	140400	115947485	2860	2860	2860	2860	15
382	20240408	140300	115904585	2860	2860	2860	2860	0
383	20240408	140200	115904585	2860	2860	2860	2860	0
384	20240408	140100	115904585	2860	2860	2860	2855	316
385	20240408	140000	115001255	2860	2860	2860	2860	0
386	20240408	135900	115001255	2860	2865	2865	2860	200
387	20240408	135800	114428995	2865	2865	2865	2865	0
388	20240408	135700	114428995	2865	2865	2865	2865	0
389	20240408	135600	114428995	2865	2865	2865	2865	0
390	20240408	135500	114428995	2865	2865	2865	2865	3
391	20240408	135400	114420400	2865	2865	2865	2865	500
392	20240408	135300	112987900	2865	2865	2865	2865	0
393	20240408	135200	112987900	2865	2865	2865	2865	5
394	20240408	135100	112973575	2860	2860	2860	2860	0
395	20240408	135000	112973575	2860	2860	2860	2860	0
396	20240408	134900	112973575	2860	2860	2860	2860	0
397	20240408	134800	112973575	2860	2860	2860	2860	74
398	20240408	134700	112761935	2860	2860	2860	2860	0
399	20240408	134600	112761935	2860	2860	2860	2860	96
400	20240408	134500	112487375	2860	2860	2860	2860	0
401	20240408	134400	112487375	2860	2860	2860	2860	0
402	20240408	134300	112487375	2860	2860	2860	2860	7
403	20240408	134200	112467355	2865	2865	2865	2865	0
404	20240408	134100	112467355	2865	2865	2865	2865	0
405	20240408	134000	112467355	2865	2865	2865	2865	0
406	20240408	133900	112467355	2865	2865	2865	2865	0
407	20240408	133800	112467355	2865	2865	2865	2865	0
408	20240408	133700	112467355	2865	2865	2865	2865	0
409	20240408	133600	112467355	2865	2865	2865	2865	0
410	20240408	133500	112467355	2865	2865	2865	2865	0
411	20240408	133400	112467355	2865	2865	2865	2865	0
412	20240408	133300	112467355	2865	2865	2865	2865	0
413	20240408	133200	112467355	2865	2865	2865	2865	20
414	20240408	133100	112410055	2865	2865	2865	2865	0
415	20240408	133000	112410055	2865	2865	2865	2865	0
416	20240408	132900	112410055	2865	2865	2865	2865	80
417	20240408	132800	112180855	2865	2865	2865	2865	0
418	20240408	132700	112180855	2865	2865	2865	2865	1
419	20240408	132600	112177990	2865	2865	2865	2865	0
420	20240408	132500	112177990	2865	2865	2865	2865	0
421	20240408	132400	112177990	2865	2865	2865	2865	4
422	20240408	132300	112166530	2865	2865	2865	2865	0
423	20240408	132200	112166530	2865	2865	2865	2865	6
424	20240408	132100	112149340	2860	2860	2860	2860	336
425	20240408	132000	111188380	2860	2860	2860	2860	0
426	20240408	131900	111188380	2860	2860	2860	2860	0
427	20240408	131800	111188380	2860	2860	2860	2860	0
428	20240408	131700	111188380	2860	2860	2860	2860	34
429	20240408	131600	111091140	2860	2860	2860	2860	3
430	20240408	131500	111082560	2855	2855	2855	2855	0
431	20240408	131400	111082560	2855	2855	2855	2855	0
432	20240408	131300	111082560	2855	2855	2855	2855	1
433	20240408	131200	111079705	2855	2855	2855	2855	0
434	20240408	131100	111079705	2855	2855	2855	2855	0
435	20240408	131000	111079705	2855	2855	2855	2855	100
436	20240408	130900	110794205	2855	2855	2855	2855	0
437	20240408	130800	110794205	2855	2855	2855	2855	350
438	20240408	130700	109794955	2855	2855	2855	2855	0
439	20240408	130600	109794955	2855	2855	2855	2855	0
440	20240408	130500	109794955	2855	2855	2855	2855	0
441	20240408	130400	109794955	2855	2855	2855	2855	0
442	20240408	130300	109794955	2855	2860	2860	2855	318
443	20240408	130200	108886815	2860	2860	2860	2860	0
444	20240408	130100	108886815	2860	2860	2860	2860	28
445	20240408	130000	108806735	2860	2860	2860	2860	0
446	20240408	125900	108806735	2860	2860	2860	2860	0
447	20240408	125800	108806735	2860	2860	2860	2860	0
448	20240408	125700	108806735	2860	2860	2860	2860	5
449	20240408	125600	108792435	2855	2855	2855	2855	0
450	20240408	125500	108792435	2855	2855	2855	2855	300
451	20240408	125400	107935935	2860	2860	2860	2860	10
452	20240408	125300	107907335	2860	2860	2860	2860	2
453	20240408	125200	107901615	2855	2855	2855	2855	600
454	20240408	125100	106188615	2860	2860	2860	2860	1
455	20240408	125000	106185755	2860	2860	2860	2860	0
456	20240408	124900	106185755	2860	2860	2860	2860	0
457	20240408	124800	106185755	2860	2860	2860	2860	0
458	20240408	124700	106185755	2860	2860	2860	2860	0
459	20240408	124600	106185755	2860	2860	2860	2860	0
460	20240408	124500	106185755	2860	2860	2860	2860	0
461	20240408	124400	106185755	2860	2860	2860	2860	0
462	20240408	124300	106185755	2860	2860	2860	2860	0
463	20240408	124200	106185755	2860	2860	2860	2860	0
464	20240408	124100	106185755	2860	2860	2860	2860	0
465	20240408	124000	106185755	2860	2860	2860	2860	0
466	20240408	123900	106185755	2860	2860	2860	2860	0
467	20240408	123800	106185755	2860	2860	2860	2860	0
468	20240408	123700	106185755	2860	2860	2860	2860	370
469	20240408	123600	105127555	2865	2865	2865	2865	100
470	20240408	123500	104841055	2860	2860	2860	2860	0
471	20240408	123400	104841055	2860	2860	2860	2860	1033
472	20240408	123300	101886675	2865	2865	2865	2865	0
473	20240408	123200	101886675	2865	2865	2865	2865	1
474	20240408	123100	101883810	2855	2855	2855	2855	0
475	20240408	123000	101883810	2855	2855	2855	2855	33
476	20240408	122900	101789595	2855	2855	2855	2855	0
477	20240408	122800	101789595	2855	2855	2855	2855	35
478	20240408	122700	101689670	2850	2850	2850	2850	0
479	20240408	122600	101689670	2850	2850	2850	2850	0
480	20240408	122500	101689670	2850	2850	2850	2850	0
481	20240408	122400	101689670	2850	2850	2850	2850	0
482	20240408	122300	101689670	2850	2850	2850	2850	0
483	20240408	122200	101689670	2850	2860	2860	2850	606
484	20240408	122100	99960435	2860	2860	2860	2860	481
485	20240408	122000	98584775	2855	2855	2855	2855	0
486	20240408	121900	98584775	2855	2855	2855	2855	0
487	20240408	121800	98584775	2855	2855	2855	2855	0
488	20240408	121700	98584775	2855	2855	2855	2855	0
489	20240408	121600	98584775	2855	2855	2855	2855	0
490	20240408	121500	98584775	2855	2855	2855	2855	0
491	20240408	121400	98584775	2855	2855	2855	2855	0
492	20240408	121300	98584775	2855	2855	2855	2855	141
493	20240408	121200	98182220	2860	2860	2860	2860	4
494	20240408	121100	98170780	2855	2855	2855	2855	0
495	20240408	121000	98170780	2855	2855	2855	2855	0
496	20240408	120900	98170780	2855	2855	2855	2855	0
497	20240408	120800	98170780	2855	2855	2855	2855	0
498	20240408	120700	98170780	2855	2855	2855	2855	100
499	20240408	120600	97885280	2850	2850	2850	2850	0
500	20240408	120500	97885280	2850	2850	2850	2850	19
501	20240408	120400	97831130	2860	2860	2860	2860	0
502	20240408	120300	97831130	2860	2860	2860	2860	0
503	20240408	120200	97831130	2860	2860	2860	2860	0
504	20240408	120100	97831130	2860	2860	2860	2860	0
505	20240408	120000	97831130	2860	2860	2860	2860	460
506	20240408	115900	96515530	2850	2850	2850	2850	0
507	20240408	115800	96515530	2850	2850	2850	2850	0
508	20240408	115700	96515530	2850	2850	2850	2850	0
509	20240408	115600	96515530	2850	2850	2850	2850	0
510	20240408	115500	96515530	2850	2850	2850	2850	460
511	20240408	115400	95204530	2850	2850	2850	2850	0
512	20240408	115300	95204530	2850	2850	2850	2850	0
513	20240408	115200	95204530	2850	2850	2850	2850	0
514	20240408	115100	95204530	2850	2850	2850	2850	0
515	20240408	115000	95204530	2850	2850	2850	2850	0
516	20240408	114900	95204530	2850	2850	2850	2850	0
517	20240408	114800	95204530	2850	2860	2860	2850	70
518	20240408	114700	95005000	2860	2860	2860	2860	12
519	20240408	114600	94970680	2850	2850	2850	2850	0
520	20240408	114500	94970680	2850	2850	2850	2850	1111
521	20240408	114400	91804330	2850	2850	2850	2850	0
522	20240408	114300	91804330	2850	2850	2850	2850	0
523	20240408	114200	91804330	2850	2850	2850	2850	50
524	20240408	114100	91661830	2850	2850	2850	2850	0
525	20240408	114000	91661830	2850	2850	2850	2850	0
526	20240408	113900	91661830	2850	2850	2850	2850	0
527	20240408	113800	91661830	2850	2850	2850	2850	100
528	20240408	113700	91376830	2855	2850	2855	2850	193
529	20240408	113600	90826775	2860	2860	2860	2860	12
530	20240408	113500	90792455	2860	2850	2860	2850	101
531	20240408	113400	90504595	2860	2860	2860	2860	0
532	20240408	113300	90504595	2860	2860	2860	2860	0
533	20240408	113200	90504595	2860	2860	2860	2850	199
534	20240408	113100	89936445	2860	2860	2860	2860	50
535	20240408	113000	89793445	2850	2860	2860	2850	125
536	20240408	112900	89436945	2865	2865	2865	2865	0
537	20240408	112800	89436945	2865	2865	2865	2865	0
538	20240408	112700	89436945	2865	2865	2865	2865	0
539	20240408	112600	89436945	2865	2865	2865	2865	1
540	20240408	112500	89434080	2850	2850	2850	2850	1212
541	20240408	112400	85979880	2850	2850	2850	2850	797
542	20240408	112300	83708430	2850	2850	2850	2850	50
543	20240408	112200	83565930	2855	2855	2855	2855	0
544	20240408	112100	83565930	2855	2855	2855	2855	200
545	20240408	112000	82994930	2860	2860	2860	2860	3
546	20240408	111900	82986350	2865	2865	2865	2865	0
547	20240408	111800	82986350	2865	2865	2865	2865	1
548	20240408	111700	82983485	2850	2850	2850	2850	0
549	20240408	111600	82983485	2850	2850	2850	2850	1842
550	20240408	111500	77733785	2850	2850	2850	2850	0
551	20240408	111400	77733785	2850	2850	2850	2850	0
552	20240408	111300	77733785	2850	2850	2850	2850	0
553	20240408	111200	77733785	2850	2850	2850	2850	500
554	20240408	111100	76308785	2855	2855	2855	2855	100
555	20240408	111000	76023285	2855	2855	2855	2855	58
556	20240408	110900	75857695	2855	2855	2855	2855	217
557	20240408	110800	75238160	2865	2865	2865	2865	0
558	20240408	110700	75238160	2865	2865	2865	2865	3
559	20240408	110600	75229565	2865	2865	2865	2865	1
560	20240408	110500	75226700	2860	2860	2860	2860	0
561	20240408	110400	75226700	2860	2860	2860	2860	0
562	20240408	110300	75226700	2860	2860	2860	2860	0
563	20240408	110200	75226700	2860	2860	2860	2860	0
564	20240408	110100	75226700	2860	2860	2860	2860	300
565	20240408	110000	74368700	2860	2860	2860	2860	0
566	20240408	105900	74368700	2860	2860	2860	2860	0
567	20240408	105800	74368700	2860	2860	2860	2860	0
568	20240408	105700	74368700	2860	2860	2860	2860	170
569	20240408	105600	73882500	2860	2860	2860	2860	0
570	20240408	105500	73882500	2860	2860	2860	2860	0
571	20240408	105400	73882500	2860	2860	2860	2860	5
572	20240408	105300	73868200	2860	2860	2860	2860	0
573	20240408	105200	73868200	2860	2860	2860	2860	1
574	20240408	105100	73865340	2850	2850	2850	2850	105
575	20240408	105000	73566090	2860	2860	2860	2860	0
576	20240408	104900	73566090	2860	2860	2860	2860	1000
577	20240408	104800	70706090	2860	2860	2860	2860	1
578	20240408	104700	70703230	2850	2850	2850	2850	63
579	20240408	104600	70523680	2850	2850	2850	2850	50
580	20240408	104500	70381180	2860	2860	2860	2860	1
581	20240408	104400	70378320	2850	2850	2850	2850	0
582	20240408	104300	70378320	2850	2850	2850	2850	0
583	20240408	104200	70378320	2850	2850	2850	2850	157
584	20240408	104100	69930870	2850	2850	2850	2850	812
585	20240408	104000	67616670	2855	2855	2855	2855	0
586	20240408	103900	67616670	2855	2855	2855	2855	200
587	20240408	103800	67045670	2855	2855	2855	2855	105
588	20240408	103700	66745895	2860	2860	2860	2860	0
589	20240408	103600	66745895	2860	2860	2860	2860	0
590	20240408	103500	66745895	2860	2860	2860	2860	1
591	20240408	103400	66743035	2855	2855	2855	2855	0
592	20240408	103300	66743035	2855	2855	2855	2855	0
593	20240408	103200	66743035	2855	2855	2855	2855	0
594	20240408	103100	66743035	2855	2855	2855	2855	0
595	20240408	103000	66743035	2855	2855	2855	2855	0
596	20240408	102900	66743035	2855	2855	2855	2855	1
597	20240408	102800	66740180	2855	2855	2855	2855	350
598	20240408	102700	65740930	2850	2850	2850	2850	45
599	20240408	102600	65612680	2855	2855	2855	2855	101
600	20240408	102500	65324325	2855	2855	2855	2855	401
601	20240408	102400	64179470	2855	2855	2855	2855	0
602	20240408	102300	64179470	2855	2855	2855	2855	500
603	20240408	102200	62751970	2855	2855	2855	2855	167
604	20240408	102100	62275185	2855	2855	2855	2855	100
605	20240408	102000	61989685	2855	2855	2855	2855	0
606	20240408	101900	61989685	2855	2855	2855	2855	3
607	20240408	101800	61981120	2855	2855	2855	2855	19
608	20240408	101700	61926875	2855	2860	2860	2855	151
609	20240408	101600	61495760	2860	2860	2860	2860	0
610	20240408	101500	61495760	2860	2860	2860	2860	0
611	20240408	101400	61495760	2860	2860	2860	2860	3
612	20240408	101300	61487180	2860	2860	2860	2860	1
613	20240408	101200	61484320	2860	2860	2860	2860	6
614	20240408	101100	61467160	2860	2860	2860	2860	100
615	20240408	101000	61181160	2860	2860	2860	2860	10
616	20240408	100900	61152560	2860	2860	2860	2860	49
617	20240408	100800	61012420	2860	2860	2860	2860	0
618	20240408	100700	61012420	2860	2860	2860	2860	1
619	20240408	100600	61009560	2860	2860	2860	2860	0
620	20240408	100500	61009560	2860	2860	2860	2860	1
621	20240408	100400	61006700	2860	2850	2860	2850	84
622	20240408	100300	60767290	2860	2860	2860	2860	8
623	20240408	100200	60744410	2860	2860	2860	2860	6
624	20240408	100100	60727250	2860	2860	2860	2860	1
625	20240408	100000	60724390	2860	2860	2860	2860	3
626	20240408	095900	60715810	2850	2850	2850	2850	0
627	20240408	095800	60715810	2850	2855	2855	2850	2050
628	20240408	095700	54872965	2860	2860	2860	2860	1
629	20240408	095600	54870105	2855	2855	2855	2855	1
630	20240408	095500	54867250	2850	2850	2850	2850	0
631	20240408	095400	54867250	2850	2860	2860	2850	1050
632	20240408	095300	51864750	2860	2860	2860	2860	0
633	20240408	095200	51864750	2860	2855	2860	2850	1041
634	20240408	095100	48896700	2855	2855	2855	2855	800
635	20240408	095000	46612700	2855	2855	2855	2855	307
636	20240408	094900	45736215	2860	2860	2860	2860	0
637	20240408	094800	45736215	2860	2860	2860	2860	0
638	20240408	094700	45736215	2860	2860	2860	2860	18
639	20240408	094600	45684735	2865	2865	2865	2865	5
640	20240408	094500	45670410	2865	2850	2865	2850	720
641	20240408	094400	43618110	2865	2865	2865	2865	1
642	20240408	094300	43615245	2855	2855	2855	2855	924
643	20240408	094200	40977225	2850	2850	2850	2850	50
644	20240408	094100	40834725	2855	2855	2855	2855	50
645	20240408	094000	40691975	2855	2855	2855	2855	23
646	20240408	093900	40626310	2855	2855	2855	2855	170
647	20240408	093800	40140960	2865	2865	2865	2865	1
648	20240408	093700	40138095	2855	2855	2855	2855	0
649	20240408	093600	40138095	2855	2855	2855	2855	0
650	20240408	093500	40138095	2855	2855	2855	2855	19
651	20240408	093400	40083850	2855	2855	2855	2855	497
652	20240408	093300	38664915	2855	2855	2855	2855	10
653	20240408	093200	38636365	2855	2855	2855	2855	836
654	20240408	093100	36249585	2875	2875	2875	2875	0
655	20240408	093000	36249585	2875	2875	2875	2875	12
656	20240408	092900	36215085	2875	2875	2875	2875	0
657	20240408	092800	36215085	2875	2875	2875	2875	3
658	20240408	092700	36206460	2880	2880	2880	2880	0
659	20240408	092600	36206460	2880	2880	2880	2880	0
660	20240408	092500	36206460	2880	2855	2880	2850	970
661	20240408	092400	33427280	2855	2855	2855	2855	334
662	20240408	092300	32473710	2860	2860	2860	2860	10
663	20240408	092200	32445110	2855	2855	2855	2855	0
664	20240408	092100	32445110	2855	2850	2860	2850	36
665	20240408	092000	32342310	2850	2850	2850	2850	201
666	20240408	091900	31769460	2850	2855	2855	2850	981
667	20240408	091800	28972850	2855	2860	2860	2855	1076
668	20240408	091700	25900625	2860	2875	2875	2860	277
669	20240408	091600	25107175	2880	2880	2880	2880	1
670	20240408	091500	25104295	2875	2875	2875	2875	0
671	20240408	091400	25104295	2875	2875	2875	2875	281
672	20240408	091300	24296420	2875	2875	2875	2875	0
673	20240408	091200	24296420	2875	2875	2875	2875	0
674	20240408	091100	24296420	2875	2875	2875	2875	1
675	20240408	091000	24293545	2860	2860	2860	2860	0
676	20240408	090900	24293545	2860	2870	2870	2860	780
677	20240408	090800	22061260	2880	2880	2880	2880	0
678	20240408	090700	22061260	2880	2880	2880	2880	21
679	20240408	090600	22000780	2880	2875	2880	2870	589
680	20240408	090500	20307360	2880	2880	2880	2880	0
681	20240408	090400	20307360	2880	2890	2890	2880	3646
682	20240408	090300	9794125	2890	2890	2890	2890	2160
683	20240408	090200	3551725	2890	2890	2890	2890	0
684	20240408	090100	3551725	2890	2915	2915	2890	451
685	20240408	090000	2239685	2915	2900	2915	2900	772