KissMeData/063760/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192800	114231305	2940	2940	2940	2940	734
3	20240405	192700	114231305	2940	2940	2940	2940	0
4	20240405	192600	114231305	2940	2940	2940	2940	0
5	20240405	192500	114231305	2940	2940	2940	2940	0
6	20240405	192400	114231305	2940	2940	2940	2940	0
7	20240405	192300	114231305	2940	2940	2940	2940	0
8	20240405	192200	114231305	2940	2940	2940	2940	0
9	20240405	192100	114231305	2940	2940	2940	2940	0
10	20240405	192000	114231305	2940	2940	2940	2940	0
11	20240405	191900	114231305	2940	2940	2940	2940	0
12	20240405	191800	114231305	2940	2940	2940	2940	0
13	20240405	191700	114231305	2940	2940	2940	2940	0
14	20240405	191600	114231305	2940	2940	2940	2940	0
15	20240405	191500	114231305	2940	2940	2940	2940	0
16	20240405	191400	114231305	2940	2940	2940	2940	0
17	20240405	191300	114231305	2940	2940	2940	2940	0
18	20240405	191200	114231305	2940	2940	2940	2940	0
19	20240405	191100	114231305	2940	2940	2940	2940	0
20	20240405	191000	114231305	2940	2940	2940	2940	0
21	20240405	190900	114231305	2940	2940	2940	2940	0
22	20240405	190800	114231305	2940	2940	2940	2940	0
23	20240405	190700	114231305	2940	2940	2940	2940	0
24	20240405	190600	114231305	2940	2940	2940	2940	0
25	20240405	190500	114231305	2940	2940	2940	2940	0
26	20240405	190400	114231305	2940	2940	2940	2940	0
27	20240405	190300	114231305	2940	2940	2940	2940	0
28	20240405	190200	114231305	2940	2940	2940	2940	0
29	20240405	190100	114231305	2940	2940	2940	2940	0
30	20240405	190000	114231305	2940	2940	2940	2940	0
31	20240405	185900	114231305	2940	2940	2940	2940	0
32	20240405	185800	114231305	2940	2940	2940	2940	734
33	20240405	185700	114231305	2940	2940	2940	2940	0
34	20240405	185600	114231305	2940	2940	2940	2940	0
35	20240405	185500	114231305	2940	2940	2940	2940	0
36	20240405	185400	114231305	2940	2940	2940	2940	0
37	20240405	185300	114231305	2940	2940	2940	2940	0
38	20240405	185200	114231305	2940	2940	2940	2940	0
39	20240405	185100	114231305	2940	2940	2940	2940	0
40	20240405	185000	114231305	2940	2940	2940	2940	0
41	20240405	184900	114231305	2940	2940	2940	2940	0
42	20240405	184800	114231305	2940	2940	2940	2940	0
43	20240405	184700	114231305	2940	2940	2940	2940	0
44	20240405	184600	114231305	2940	2940	2940	2940	0
45	20240405	184500	114231305	2940	2940	2940	2940	0
46	20240405	184400	114231305	2940	2940	2940	2940	0
47	20240405	184300	114231305	2940	2940	2940	2940	0
48	20240405	184200	114231305	2940	2940	2940	2940	0
49	20240405	184100	114231305	2940	2940	2940	2940	0
50	20240405	184000	114231305	2940	2940	2940	2940	0
51	20240405	183900	114231305	2940	2940	2940	2940	0
52	20240405	183800	114231305	2940	2940	2940	2940	0
53	20240405	183700	114231305	2940	2940	2940	2940	0
54	20240405	183600	114231305	2940	2940	2940	2940	0
55	20240405	183500	114231305	2940	2940	2940	2940	0
56	20240405	183400	114231305	2940	2940	2940	2940	0
57	20240405	183300	114231305	2940	2940	2940	2940	0
58	20240405	183200	114231305	2940	2940	2940	2940	0
59	20240405	183100	114231305	2940	2940	2940	2940	0
60	20240405	183000	114231305	2940	2940	2940	2940	0
61	20240405	182900	114231305	2940	2940	2940	2940	0
62	20240405	182800	114231305	2940	2940	2940	2940	734
63	20240405	182700	114231305	2940	2940	2940	2940	0
64	20240405	182600	114231305	2940	2940	2940	2940	0
65	20240405	182500	114231305	2940	2940	2940	2940	0
66	20240405	182400	114231305	2940	2940	2940	2940	0
67	20240405	182300	114231305	2940	2940	2940	2940	0
68	20240405	182200	114231305	2940	2940	2940	2940	0
69	20240405	182100	114231305	2940	2940	2940	2940	0
70	20240405	182000	114231305	2940	2940	2940	2940	0
71	20240405	181900	114231305	2940	2940	2940	2940	0
72	20240405	181800	114231305	2940	2940	2940	2940	0
73	20240405	181700	114231305	2940	2940	2940	2940	0
74	20240405	181600	114231305	2940	2940	2940	2940	0
75	20240405	181500	114231305	2940	2940	2940	2940	0
76	20240405	181400	114231305	2940	2940	2940	2940	0
77	20240405	181300	114231305	2940	2940	2940	2940	0
78	20240405	181200	114231305	2940	2940	2940	2940	0
79	20240405	181100	114231305	2940	2940	2940	2940	0
80	20240405	181000	114231305	2940	2940	2940	2940	0
81	20240405	180900	114231305	2940	2940	2940	2940	0
82	20240405	180800	114231305	2940	2940	2940	2940	0
83	20240405	180700	114231305	2940	2940	2940	2940	0
84	20240405	180600	114231305	2940	2940	2940	2940	0
85	20240405	180500	114231305	2940	2940	2940	2940	0
86	20240405	180400	114231305	2940	2940	2940	2940	0
87	20240405	180300	114231305	2940	2940	2940	2940	0
88	20240405	180200	114231305	2940	2940	2940	2940	0
89	20240405	180100	114231305	2940	2940	2940	2940	0
90	20240405	180000	114231305	2940	2940	2940	2940	0
91	20240405	175900	114231305	2940	2940	2940	2940	0
92	20240405	175800	114231305	2940	2940	2940	2940	734
93	20240405	175700	114231305	2940	2940	2940	2940	0
94	20240405	175600	114231305	2940	2940	2940	2940	0
95	20240405	175500	114231305	2940	2940	2940	2940	0
96	20240405	175400	114231305	2940	2940	2940	2940	0
97	20240405	175300	114231305	2940	2940	2940	2940	0
98	20240405	175200	114231305	2940	2940	2940	2940	0
99	20240405	175100	114231305	2940	2940	2940	2940	0
100	20240405	175000	114231305	2940	2940	2940	2940	0
101	20240405	174900	114231305	2940	2940	2940	2940	0
102	20240405	174800	114231305	2940	2940	2940	2940	0
103	20240405	174700	114231305	2940	2940	2940	2940	0
104	20240405	174600	114231305	2940	2940	2940	2940	0
105	20240405	174500	114231305	2940	2940	2940	2940	0
106	20240405	174400	114231305	2940	2940	2940	2940	0
107	20240405	174300	114231305	2940	2940	2940	2940	0
108	20240405	174200	114231305	2940	2940	2940	2940	0
109	20240405	174100	114231305	2940	2940	2940	2940	0
110	20240405	174000	114231305	2940	2940	2940	2940	0
111	20240405	173900	114231305	2940	2940	2940	2940	0
112	20240405	173800	114231305	2940	2940	2940	2940	0
113	20240405	173700	114231305	2940	2940	2940	2940	0
114	20240405	173600	114231305	2940	2940	2940	2940	0
115	20240405	173500	114231305	2940	2940	2940	2940	0
116	20240405	173400	114231305	2940	2940	2940	2940	0
117	20240405	173300	114231305	2940	2940	2940	2940	0
118	20240405	173200	114231305	2940	2940	2940	2940	0
119	20240405	173100	114231305	2940	2940	2940	2940	0
120	20240405	173000	114231305	2940	2940	2940	2940	0
121	20240405	172900	114231305	2940	2940	2940	2940	0
122	20240405	172800	114231305	2940	2940	2940	2940	734
123	20240405	172700	114231305	2940	2940	2940	2940	0
124	20240405	172600	114231305	2940	2940	2940	2940	0
125	20240405	172500	114231305	2940	2940	2940	2940	0
126	20240405	172400	114231305	2940	2940	2940	2940	0
127	20240405	172300	114231305	2940	2940	2940	2940	0
128	20240405	172200	114231305	2940	2940	2940	2940	0
129	20240405	172100	114231305	2940	2940	2940	2940	0
130	20240405	172000	114231305	2940	2940	2940	2940	0
131	20240405	171900	114231305	2940	2940	2940	2940	0
132	20240405	171800	114231305	2940	2940	2940	2940	0
133	20240405	171700	114231305	2940	2940	2940	2940	0
134	20240405	171600	114231305	2940	2940	2940	2940	0
135	20240405	171500	114231305	2940	2940	2940	2940	0
136	20240405	171400	114231305	2940	2940	2940	2940	0
137	20240405	171300	114231305	2940	2940	2940	2940	0
138	20240405	171200	114231305	2940	2940	2940	2940	0
139	20240405	171100	114231305	2940	2940	2940	2940	0
140	20240405	171000	114231305	2940	2940	2940	2940	0
141	20240405	170900	114231305	2940	2940	2940	2940	0
142	20240405	170800	114231305	2940	2940	2940	2940	0
143	20240405	170700	114231305	2940	2940	2940	2940	0
144	20240405	170600	114231305	2940	2940	2940	2940	0
145	20240405	170500	114231305	2940	2940	2940	2940	0
146	20240405	170400	114231305	2940	2940	2940	2940	0
147	20240405	170300	114231305	2940	2940	2940	2940	0
148	20240405	170200	114231305	2940	2940	2940	2940	0
149	20240405	170100	114231305	2940	2940	2940	2940	0
150	20240405	170000	114231305	2940	2940	2940	2940	0
151	20240405	165900	114231305	2940	2940	2940	2940	0
152	20240405	165800	114231305	2940	2940	2940	2940	734
153	20240405	165700	114231305	2940	2940	2940	2940	0
154	20240405	165600	114231305	2940	2940	2940	2940	0
155	20240405	165500	114231305	2940	2940	2940	2940	0
156	20240405	165400	114231305	2940	2940	2940	2940	0
157	20240405	165300	114231305	2940	2940	2940	2940	0
158	20240405	165200	114231305	2940	2940	2940	2940	0
159	20240405	165100	114231305	2940	2940	2940	2940	0
160	20240405	165000	114231305	2940	2940	2940	2940	0
161	20240405	164900	114231305	2940	2940	2940	2940	0
162	20240405	164800	114231305	2940	2940	2940	2940	0
163	20240405	164700	114231305	2940	2940	2940	2940	0
164	20240405	164600	114231305	2940	2940	2940	2940	0
165	20240405	164500	114231305	2940	2940	2940	2940	0
166	20240405	164400	114231305	2940	2940	2940	2940	0
167	20240405	164300	114231305	2940	2940	2940	2940	0
168	20240405	164200	114231305	2940	2940	2940	2940	0
169	20240405	164100	114231305	2940	2940	2940	2940	0
170	20240405	164000	114231305	2940	2940	2940	2940	0
171	20240405	163900	114231305	2940	2940	2940	2940	0
172	20240405	163800	114231305	2940	2940	2940	2940	0
173	20240405	163700	114231305	2940	2940	2940	2940	0
174	20240405	163600	114231305	2940	2940	2940	2940	0
175	20240405	163500	114231305	2940	2940	2940	2940	0
176	20240405	163400	114231305	2940	2940	2940	2940	0
177	20240405	163300	114231305	2940	2940	2940	2940	0
178	20240405	163200	114231305	2940	2940	2940	2940	0
179	20240405	163100	114231305	2940	2940	2940	2940	0
180	20240405	163000	114231305	2940	2940	2940	2940	0
181	20240405	162900	114231305	2940	2940	2940	2940	0
182	20240405	162800	114231305	2940	2940	2940	2940	734
183	20240405	162700	114231305	2940	2940	2940	2940	0
184	20240405	162600	114231305	2940	2940	2940	2940	0
185	20240405	162500	114231305	2940	2940	2940	2940	0
186	20240405	162400	114231305	2940	2940	2940	2940	0
187	20240405	162300	114231305	2940	2940	2940	2940	0
188	20240405	162200	114231305	2940	2940	2940	2940	0
189	20240405	162100	114231305	2940	2940	2940	2940	0
190	20240405	162000	114231305	2940	2940	2940	2940	0
191	20240405	161900	114231305	2940	2940	2940	2940	0
192	20240405	161800	114231305	2940	2940	2940	2940	0
193	20240405	161700	114231305	2940	2940	2940	2940	0
194	20240405	161600	114231305	2940	2940	2940	2940	0
195	20240405	161500	114231305	2940	2940	2940	2940	0
196	20240405	161400	114231305	2940	2940	2940	2940	0
197	20240405	161300	114231305	2940	2940	2940	2940	0
198	20240405	161200	114231305	2940	2940	2940	2940	0
199	20240405	161100	114231305	2940	2940	2940	2940	0
200	20240405	161000	114231305	2940	2940	2940	2940	0
201	20240405	160900	114231305	2940	2940	2940	2940	0
202	20240405	160800	114231305	2940	2940	2940	2940	0
203	20240405	160700	114231305	2940	2940	2940	2940	0
204	20240405	160600	114231305	2940	2940	2940	2940	0
205	20240405	160500	114231305	2940	2940	2940	2940	0
206	20240405	160400	114231305	2940	2940	2940	2940	0
207	20240405	160300	114231305	2940	2940	2940	2940	0
208	20240405	160200	114231305	2940	2940	2940	2940	0
209	20240405	160100	114231305	2940	2940	2940	2940	0
210	20240405	160000	114231305	2940	2940	2940	2940	0
211	20240405	155900	114231305	2940	2940	2940	2940	0
212	20240405	155800	114231305	2940	2940	2940	2940	734
213	20240405	155700	114231305	2940	2940	2940	2940	0
214	20240405	155600	114231305	2940	2940	2940	2940	0
215	20240405	155500	114231305	2940	2940	2940	2940	0
216	20240405	155400	114231305	2940	2940	2940	2940	0
217	20240405	155300	114231305	2940	2940	2940	2940	0
218	20240405	155200	114231305	2940	2940	2940	2940	0
219	20240405	155100	114231305	2940	2940	2940	2940	0
220	20240405	155000	114231305	2940	2940	2940	2940	0
221	20240405	154900	114231305	2940	2940	2940	2940	0
222	20240405	154800	114231305	2940	2940	2940	2940	0
223	20240405	154700	114231305	2940	2940	2940	2940	0
224	20240405	154600	114231305	2940	2940	2940	2940	0
225	20240405	154500	114231305	2940	2940	2940	2940	0
226	20240405	154400	114231305	2940	2940	2940	2940	0
227	20240405	154300	114231305	2940	2940	2940	2940	0
228	20240405	154200	114231305	2940	2940	2940	2940	0
229	20240405	154100	114231305	2940	2940	2940	2940	0
230	20240405	154000	114231305	2940	2940	2940	2940	0
231	20240405	153900	114231305	2940	2940	2940	2940	0
232	20240405	153800	114231305	2940	2940	2940	2940	0
233	20240405	153700	114231305	2940	2940	2940	2940	0
234	20240405	153600	114231305	2940	2940	2940	2940	0
235	20240405	153500	114231305	2940	2940	2940	2940	0
236	20240405	153400	114231305	2940	2940	2940	2940	0
237	20240405	153300	114231305	2940	2940	2940	2940	0
238	20240405	153200	114231305	2940	2940	2940	2940	0
239	20240405	153100	114231305	2940	2940	2940	2940	0
240	20240405	153000	114231305	2940	2940	2940	2940	734
241	20240405	152900	112073345	2930	2930	2930	2930	0
242	20240405	152800	112073345	2930	2930	2930	2930	0
243	20240405	152700	112073345	2930	2930	2930	2930	0
244	20240405	152600	112073345	2930	2930	2930	2930	0
245	20240405	152500	112073345	2930	2930	2930	2930	0
246	20240405	152400	112073345	2930	2930	2930	2930	0
247	20240405	152300	112073345	2930	2930	2930	2930	0
248	20240405	152200	112073345	2930	2930	2930	2930	0
249	20240405	152100	112073345	2930	2930	2930	2930	0
250	20240405	152000	112073345	2930	2930	2930	2930	0
251	20240405	151900	112073345	2930	2930	2930	2930	490
252	20240405	151800	110637645	2930	2930	2930	2930	500
253	20240405	151700	109172645	2930	2930	2930	2930	1
254	20240405	151600	109169715	2930	2930	2930	2930	0
255	20240405	151500	109169715	2930	2930	2930	2930	0
256	20240405	151400	109169715	2930	2930	2930	2930	0
257	20240405	151300	109169715	2930	2930	2930	2930	19
258	20240405	151200	109114045	2930	2930	2930	2930	0
259	20240405	151100	109114045	2930	2930	2930	2930	0
260	20240405	151000	109114045	2930	2950	2950	2930	101
261	20240405	150900	108816115	2950	2950	2950	2950	0
262	20240405	150800	108816115	2950	2930	2950	2930	1301
263	20240405	150700	104979185	2940	2940	2940	2940	0
264	20240405	150600	104979185	2940	2940	2940	2940	0
265	20240405	150500	104979185	2940	2940	2940	2940	265
266	20240405	150400	104200085	2930	2930	2930	2930	0
267	20240405	150300	104200085	2930	2930	2930	2930	0
268	20240405	150200	104200085	2930	2930	2930	2930	0
269	20240405	150100	104200085	2930	2930	2930	2930	0
270	20240405	150000	104200085	2930	2945	2950	2930	239
271	20240405	145900	103495745	2930	2930	2930	2930	0
272	20240405	145800	103495745	2930	2930	2930	2930	0
273	20240405	145700	103495745	2930	2930	2930	2930	0
274	20240405	145600	103495745	2930	2930	2930	2930	0
275	20240405	145500	103495745	2930	2930	2930	2930	0
276	20240405	145400	103495745	2930	2930	2930	2930	1
277	20240405	145300	103492815	2940	2940	2940	2940	0
278	20240405	145200	103492815	2940	2930	2940	2930	80
279	20240405	145100	103257925	2930	2930	2930	2930	0
280	20240405	145000	103257925	2930	2930	2930	2930	0
281	20240405	144900	103257925	2930	2930	2930	2930	0
282	20240405	144800	103257925	2930	2930	2930	2930	0
283	20240405	144700	103257925	2930	2930	2930	2930	20
284	20240405	144600	103199325	2930	2930	2930	2930	0
285	20240405	144500	103199325	2930	2930	2930	2930	62
286	20240405	144400	103017665	2925	2925	2925	2925	1
287	20240405	144300	103014740	2930	2930	2930	2930	134
288	20240405	144200	102622120	2925	2925	2925	2925	0
289	20240405	144100	102622120	2925	2925	2925	2925	0
290	20240405	144000	102622120	2925	2925	2925	2925	1
291	20240405	143900	102619195	2930	2935	2935	2930	2
292	20240405	143800	102613330	2920	2935	2935	2915	2001
293	20240405	143700	96767350	2935	2935	2935	2935	0
294	20240405	143600	96767350	2935	2935	2935	2935	0
295	20240405	143500	96767350	2935	2935	2935	2935	47
296	20240405	143400	96629405	2935	2935	2935	2935	1
297	20240405	143300	96626470	2940	2940	2940	2940	0
298	20240405	143200	96626470	2940	2940	2940	2940	0
299	20240405	143100	96626470	2940	2940	2940	2940	0
300	20240405	143000	96626470	2940	2940	2940	2940	0
301	20240405	142900	96626470	2940	2940	2940	2940	0
302	20240405	142800	96626470	2940	2940	2940	2940	0
303	20240405	142700	96626470	2940	2940	2940	2940	0
304	20240405	142600	96626470	2940	2940	2940	2940	0
305	20240405	142500	96626470	2940	2930	2940	2930	335
306	20240405	142400	95641800	2930	2930	2930	2930	0
307	20240405	142300	95641800	2930	2930	2930	2930	251
308	20240405	142200	94906370	2930	2930	2930	2930	3
309	20240405	142100	94897580	2935	2935	2935	2935	0
310	20240405	142000	94897580	2935	2935	2935	2935	1
311	20240405	141900	94894645	2930	2930	2930	2930	0
312	20240405	141800	94894645	2930	2930	2930	2930	0
313	20240405	141700	94894645	2930	2930	2930	2930	0
314	20240405	141600	94894645	2930	2930	2930	2930	0
315	20240405	141500	94894645	2930	2930	2930	2930	47
316	20240405	141400	94756935	2930	2930	2930	2930	0
317	20240405	141300	94756935	2930	2930	2930	2930	0
318	20240405	141200	94756935	2930	2930	2930	2930	0
319	20240405	141100	94756935	2930	2930	2930	2930	0
320	20240405	141000	94756935	2930	2935	2935	2930	7
321	20240405	140900	94736395	2930	2930	2930	2930	0
322	20240405	140800	94736395	2930	2930	2930	2930	0
323	20240405	140700	94736395	2930	2930	2930	2930	0
324	20240405	140600	94736395	2930	2930	2930	2930	0
325	20240405	140500	94736395	2930	2930	2930	2930	1
326	20240405	140400	94733465	2925	2925	2925	2925	0
327	20240405	140300	94733465	2925	2925	2925	2925	0
328	20240405	140200	94733465	2925	2925	2925	2925	0
329	20240405	140100	94733465	2925	2925	2925	2925	0
330	20240405	140000	94733465	2925	2925	2925	2925	0
331	20240405	135900	94733465	2925	2925	2925	2925	0
332	20240405	135800	94733465	2925	2925	2925	2925	0
333	20240405	135700	94733465	2925	2925	2925	2925	0
334	20240405	135600	94733465	2925	2925	2925	2925	0
335	20240405	135500	94733465	2925	2925	2925	2925	47
336	20240405	135400	94595990	2920	2920	2920	2920	0
337	20240405	135300	94595990	2920	2940	2940	2920	916
338	20240405	135200	91920290	2940	2940	2940	2940	0
339	20240405	135100	91920290	2940	2940	2940	2940	0
340	20240405	135000	91920290	2940	2940	2940	2940	0
341	20240405	134900	91920290	2940	2940	2940	2940	0
342	20240405	134800	91920290	2940	2940	2940	2940	99
343	20240405	134700	91629230	2930	2930	2930	2930	0
344	20240405	134600	91629230	2930	2930	2930	2930	0
345	20240405	134500	91629230	2930	2930	2930	2930	0
346	20240405	134400	91629230	2930	2930	2930	2930	0
347	20240405	134300	91629230	2930	2930	2930	2930	0
348	20240405	134200	91629230	2930	2930	2930	2930	0
349	20240405	134100	91629230	2930	2930	2930	2930	0
350	20240405	134000	91629230	2930	2930	2930	2930	1404
351	20240405	133900	87515510	2930	2930	2930	2930	596
352	20240405	133800	85769230	2930	2930	2930	2930	0
353	20240405	133700	85769230	2930	2930	2930	2930	0
354	20240405	133600	85769230	2930	2930	2930	2930	0
355	20240405	133500	85769230	2930	2930	2930	2930	77
356	20240405	133400	85543620	2930	2930	2930	2930	0
357	20240405	133300	85543620	2930	2930	2930	2930	0
358	20240405	133200	85543620	2930	2930	2930	2930	0
359	20240405	133100	85543620	2930	2930	2930	2930	0
360	20240405	133000	85543620	2930	2930	2930	2930	0
361	20240405	132900	85543620	2930	2930	2930	2930	0
362	20240405	132800	85543620	2930	2930	2930	2930	0
363	20240405	132700	85543620	2930	2930	2930	2930	1
364	20240405	132600	85540690	2930	2930	2930	2930	0
365	20240405	132500	85540690	2930	2930	2930	2930	0
366	20240405	132400	85540690	2930	2930	2930	2930	4
367	20240405	132300	85528970	2930	2930	2930	2930	0
368	20240405	132200	85528970	2930	2930	2930	2930	2
369	20240405	132100	85523110	2930	2930	2930	2930	0
370	20240405	132000	85523110	2930	2930	2930	2930	0
371	20240405	131900	85523110	2930	2930	2930	2930	0
372	20240405	131800	85523110	2930	2930	2930	2930	0
373	20240405	131700	85523110	2930	2930	2930	2930	575
374	20240405	131600	83838360	2930	2930	2930	2930	0
375	20240405	131500	83838360	2930	2930	2930	2930	277
376	20240405	131400	83026750	2930	2930	2930	2930	104
377	20240405	131300	82722030	2930	2930	2930	2930	0
378	20240405	131200	82722030	2930	2930	2930	2930	1
379	20240405	131100	82719100	2915	2915	2915	2915	0
380	20240405	131000	82719100	2915	2915	2915	2915	0
381	20240405	130900	82719100	2915	2915	2915	2915	0
382	20240405	130800	82719100	2915	2915	2915	2915	0
383	20240405	130700	82719100	2915	2915	2915	2915	0
384	20240405	130600	82719100	2915	2915	2915	2915	0
385	20240405	130500	82719100	2915	2915	2915	2915	0
386	20240405	130400	82719100	2915	2915	2915	2915	0
387	20240405	130300	82719100	2915	2925	2925	2915	1088
388	20240405	130200	79543405	2925	2925	2925	2925	0
389	20240405	130100	79543405	2925	2925	2925	2925	30
390	20240405	130000	79455655	2925	2925	2925	2925	0
391	20240405	125900	79455655	2925	2925	2925	2925	0
392	20240405	125800	79455655	2925	2925	2925	2925	0
393	20240405	125700	79455655	2925	2925	2925	2925	0
394	20240405	125600	79455655	2925	2925	2925	2925	0
395	20240405	125500	79455655	2925	2935	2935	2925	57
396	20240405	125400	79288380	2935	2935	2935	2935	9
397	20240405	125300	79261965	2935	2935	2935	2935	10
398	20240405	125200	79232615	2935	2935	2935	2935	0
399	20240405	125100	79232615	2935	2935	2935	2935	0
400	20240405	125000	79232615	2935	2935	2935	2935	0
401	20240405	124900	79232615	2935	2935	2935	2935	0
402	20240405	124800	79232615	2935	2935	2935	2935	0
403	20240405	124700	79232615	2935	2935	2935	2935	0
404	20240405	124600	79232615	2935	2935	2935	2935	51
405	20240405	124500	79082930	2920	2920	2920	2920	0
406	20240405	124400	79082930	2920	2925	2925	2920	1195
407	20240405	124300	75592080	2925	2930	2930	2925	252
408	20240405	124200	74853730	2930	2930	2930	2930	0
409	20240405	124100	74853730	2930	2930	2930	2930	0
410	20240405	124000	74853730	2930	2930	2930	2930	2
411	20240405	123900	74847870	2935	2935	2935	2935	26
412	20240405	123800	74771560	2930	2930	2930	2930	0
413	20240405	123700	74771560	2930	2930	2930	2930	0
414	20240405	123600	74771560	2930	2930	2930	2930	0
415	20240405	123500	74771560	2930	2930	2930	2930	47
416	20240405	123400	74633850	2930	2930	2930	2930	0
417	20240405	123300	74633850	2930	2930	2930	2930	0
418	20240405	123200	74633850	2930	2930	2930	2930	0
419	20240405	123100	74633850	2930	2930	2930	2930	0
420	20240405	123000	74633850	2930	2930	2930	2930	1
421	20240405	122900	74630920	2925	2925	2925	2925	0
422	20240405	122800	74630920	2925	2925	2925	2925	0
423	20240405	122700	74630920	2925	2925	2925	2925	30
424	20240405	122600	74543170	2925	2925	2925	2925	0
425	20240405	122500	74543170	2925	2925	2925	2925	0
426	20240405	122400	74543170	2925	2925	2925	2925	0
427	20240405	122300	74543170	2925	2925	2925	2925	0
428	20240405	122200	74543170	2925	2925	2925	2925	1
429	20240405	122100	74540245	2925	2925	2925	2925	2
430	20240405	122000	74534395	2930	2930	2930	2930	5
431	20240405	121900	74519745	2925	2925	2925	2925	0
432	20240405	121800	74519745	2925	2925	2925	2925	0
433	20240405	121700	74519745	2925	2930	2930	2925	4
434	20240405	121600	74508030	2930	2930	2930	2930	0
435	20240405	121500	74508030	2930	2930	2930	2930	48
436	20240405	121400	74367390	2930	2930	2930	2930	0
437	20240405	121300	74367390	2930	2930	2930	2930	14
438	20240405	121200	74326370	2930	2930	2930	2930	10
439	20240405	121100	74297070	2930	2930	2930	2930	0
440	20240405	121000	74297070	2930	2930	2930	2930	76
441	20240405	120900	74074390	2930	2930	2930	2930	250
442	20240405	120800	73341890	2930	2930	2930	2930	0
443	20240405	120700	73341890	2930	2930	2930	2930	1
444	20240405	120600	73338960	2935	2935	2935	2935	274
445	20240405	120500	72534770	2935	2935	2935	2935	0
446	20240405	120400	72534770	2935	2935	2935	2935	0
447	20240405	120300	72534770	2935	2935	2935	2935	0
448	20240405	120200	72534770	2935	2935	2935	2935	0
449	20240405	120100	72534770	2935	2935	2935	2935	1
450	20240405	120000	72531835	2940	2940	2940	2940	10
451	20240405	115900	72502435	2935	2935	2935	2935	0
452	20240405	115800	72502435	2935	2935	2935	2935	0
453	20240405	115700	72502435	2935	2935	2935	2935	3
454	20240405	115600	72493630	2940	2935	2940	2935	6
455	20240405	115500	72475995	2940	2940	2940	2935	27
456	20240405	115400	72396620	2940	2940	2940	2940	2
457	20240405	115300	72390740	2940	2940	2940	2940	0
458	20240405	115200	72390740	2940	2940	2940	2940	30
459	20240405	115100	72302540	2940	2950	2950	2940	24
460	20240405	115000	72231750	2950	2950	2950	2950	0
461	20240405	114900	72231750	2950	2950	2950	2950	0
462	20240405	114800	72231750	2950	2950	2950	2950	177
463	20240405	114700	71709600	2950	2950	2950	2950	0
464	20240405	114600	71709600	2950	2950	2950	2950	250
465	20240405	114500	70972100	2940	2940	2940	2940	0
466	20240405	114400	70972100	2940	2940	2940	2940	1
467	20240405	114300	70969160	2950	2950	2950	2950	1010
468	20240405	114200	67989660	2940	2940	2940	2940	0
469	20240405	114100	67989660	2940	2940	2940	2940	0
470	20240405	114000	67989660	2940	2940	2940	2940	0
471	20240405	113900	67989660	2940	2940	2940	2940	0
472	20240405	113800	67989660	2940	2940	2940	2940	3
473	20240405	113700	67980840	2940	2940	2940	2940	0
474	20240405	113600	67980840	2940	2940	2940	2940	0
475	20240405	113500	67980840	2940	2935	2940	2935	49
476	20240405	113400	67837020	2935	2935	2935	2935	1
477	20240405	113300	67834085	2935	2935	2935	2935	2
478	20240405	113200	67828215	2935	2935	2935	2935	0
479	20240405	113100	67828215	2935	2935	2935	2935	0
480	20240405	113000	67828215	2935	2935	2935	2935	0
481	20240405	112900	67828215	2935	2935	2935	2935	0
482	20240405	112800	67828215	2935	2940	2940	2935	4
483	20240405	112700	67816465	2935	2935	2935	2935	4
484	20240405	112600	67804725	2935	2935	2935	2935	0
485	20240405	112500	67804725	2935	2935	2935	2935	0
486	20240405	112400	67804725	2935	2935	2935	2935	0
487	20240405	112300	67804725	2935	2935	2935	2935	1
488	20240405	112200	67801790	2950	2950	2950	2950	0
489	20240405	112100	67801790	2950	2940	2950	2940	10
490	20240405	112000	67772335	2935	2935	2935	2935	0
491	20240405	111900	67772335	2935	2935	2935	2935	0
492	20240405	111800	67772335	2935	2940	2940	2935	527
493	20240405	111700	66222960	2940	2945	2945	2940	6
494	20240405	111600	66205295	2945	2945	2945	2945	1
495	20240405	111500	66202350	2950	2940	2950	2940	65
496	20240405	111400	66011170	2940	2950	2950	2940	490
497	20240405	111300	64568110	2945	2945	2945	2945	2
498	20240405	111200	64562220	2955	2950	2955	2945	151
499	20240405	111100	64116770	2950	2950	2950	2950	49
500	20240405	111000	63972220	2950	2950	2950	2950	0
501	20240405	110900	63972220	2950	2950	2950	2950	0
502	20240405	110800	63972220	2950	2950	2950	2950	0
503	20240405	110700	63972220	2950	2950	2950	2950	189
504	20240405	110600	63414670	2945	2945	2945	2945	0
505	20240405	110500	63414670	2945	2945	2945	2945	0
506	20240405	110400	63414670	2945	2945	2945	2945	3
507	20240405	110300	63405835	2945	2945	2945	2945	0
508	20240405	110200	63405835	2945	2945	2945	2945	9
509	20240405	110100	63379330	2945	2945	2945	2945	6
510	20240405	110000	63361660	2945	2950	2955	2945	65
511	20240405	105900	63169915	2950	2950	2950	2950	94
512	20240405	105800	62892615	2950	2950	2950	2950	6
513	20240405	105700	62874915	2955	2955	2955	2955	0
514	20240405	105600	62874915	2955	2950	2955	2950	243
515	20240405	105500	62158060	2945	2945	2945	2945	48
516	20240405	105400	62016700	2950	2950	2950	2950	2
517	20240405	105300	62010800	2950	2950	2950	2950	0
518	20240405	105200	62010800	2950	2950	2950	2950	56
519	20240405	105100	61845600	2950	2950	2950	2950	190
520	20240405	105000	61285100	2945	2945	2945	2945	0
521	20240405	104900	61285100	2945	2945	2945	2945	0
522	20240405	104800	61285100	2945	2945	2945	2945	0
523	20240405	104700	61285100	2945	2945	2945	2945	50
524	20240405	104600	61137850	2950	2950	2950	2950	50
525	20240405	104500	60990350	2945	2945	2945	2945	17
526	20240405	104400	60940285	2940	2945	2945	2940	330
527	20240405	104300	59968585	2940	2940	2940	2940	27
528	20240405	104200	59889205	2940	2940	2940	2940	50
529	20240405	104100	59742205	2940	2940	2940	2940	0
530	20240405	104000	59742205	2940	2940	2940	2940	0
531	20240405	103900	59742205	2940	2940	2940	2940	0
532	20240405	103800	59742205	2940	2940	2940	2940	0
533	20240405	103700	59742205	2940	2940	2940	2940	75
534	20240405	103600	59521705	2940	2940	2940	2940	0
535	20240405	103500	59521705	2940	2930	2940	2930	68
536	20240405	103400	59322265	2930	2930	2930	2930	0
537	20240405	103300	59322265	2930	2930	2930	2930	0
538	20240405	103200	59322265	2930	2930	2930	2930	0
539	20240405	103100	59322265	2930	2930	2930	2930	390
540	20240405	103000	58179565	2935	2940	2940	2935	639
541	20240405	102900	56301060	2940	2940	2940	2940	500
542	20240405	102800	54831060	2940	2940	2940	2940	1192
543	20240405	102700	51326580	2940	2940	2940	2940	0
544	20240405	102600	51326580	2940	2940	2940	2940	1
545	20240405	102500	51323640	2930	2930	2930	2930	0
546	20240405	102400	51323640	2930	2930	2930	2930	0
547	20240405	102300	51323640	2930	2930	2930	2930	0
548	20240405	102200	51323640	2930	2930	2930	2930	0
549	20240405	102100	51323640	2930	2930	2930	2930	0
550	20240405	102000	51323640	2930	2935	2935	2930	15
551	20240405	101900	51279665	2935	2935	2935	2935	0
552	20240405	101800	51279665	2935	2935	2935	2935	10
553	20240405	101700	51250315	2935	2935	2935	2935	0
554	20240405	101600	51250315	2935	2935	2935	2935	0
555	20240405	101500	51250315	2935	2930	2935	2930	211
556	20240405	101400	50631270	2930	2930	2930	2930	0
557	20240405	101300	50631270	2930	2930	2930	2930	10
558	20240405	101200	50601970	2930	2930	2930	2930	0
559	20240405	101100	50601970	2930	2930	2930	2930	0
560	20240405	101000	50601970	2930	2930	2930	2930	30
561	20240405	100900	50514070	2930	2930	2930	2930	0
562	20240405	100800	50514070	2930	2930	2930	2930	0
563	20240405	100700	50514070	2930	2930	2930	2930	1
564	20240405	100600	50511140	2935	2935	2935	2935	1
565	20240405	100500	50508205	2935	2935	2935	2935	0
566	20240405	100400	50508205	2935	2935	2935	2935	0
567	20240405	100300	50508205	2935	2935	2935	2935	1
568	20240405	100200	50505270	2930	2930	2930	2930	0
569	20240405	100100	50505270	2930	2930	2930	2930	15
570	20240405	100000	50461320	2930	2930	2930	2930	1
571	20240405	095900	50458390	2925	2925	2925	2925	11
572	20240405	095800	50426215	2925	2925	2925	2925	278
573	20240405	095700	49613065	2930	2930	2930	2930	0
574	20240405	095600	49613065	2930	2930	2930	2930	84
575	20240405	095500	49366945	2925	2925	2925	2925	48
576	20240405	095400	49226545	2925	2925	2925	2925	0
577	20240405	095300	49226545	2925	2925	2925	2925	0
578	20240405	095200	49226545	2925	2925	2925	2925	99
579	20240405	095100	48936970	2915	2925	2925	2915	285
580	20240405	095000	48106185	2920	2920	2920	2920	125
581	20240405	094900	47741185	2915	2915	2915	2915	0
582	20240405	094800	47741185	2915	2915	2915	2915	0
583	20240405	094700	47741185	2915	2915	2915	2915	0
584	20240405	094600	47741185	2915	2915	2915	2915	0
585	20240405	094500	47741185	2915	2915	2915	2915	336
586	20240405	094400	46761745	2915	2915	2915	2915	8
587	20240405	094300	46738425	2915	2915	2915	2915	30
588	20240405	094200	46650975	2910	2910	2910	2910	0
589	20240405	094100	46650975	2910	2920	2920	2910	2584
590	20240405	094000	39130810	2910	2910	2910	2910	164
591	20240405	093900	38653570	2910	2920	2920	2910	877
592	20240405	093800	36095905	2920	2920	2920	2920	310
593	20240405	093700	35190705	2915	2915	2915	2915	1026
594	20240405	093600	32199915	2920	2925	2925	2920	201
595	20240405	093500	31612495	2925	2925	2925	2925	48
596	20240405	093400	31472095	2925	2925	2925	2925	0
597	20240405	093300	31472095	2925	2940	2940	2925	856
598	20240405	093200	28967080	2945	2945	2945	2935	963
599	20240405	093100	26134580	2945	2945	2945	2945	0
600	20240405	093000	26134580	2945	2945	2945	2945	0
601	20240405	092900	26134580	2945	2945	2945	2945	0
602	20240405	092800	26134580	2945	2945	2945	2945	0
603	20240405	092700	26134580	2945	2945	2945	2945	208
604	20240405	092600	25522020	2945	2945	2945	2945	0
605	20240405	092500	25522020	2945	2945	2945	2945	11
606	20240405	092400	25489625	2945	2945	2945	2945	0
607	20240405	092300	25489625	2945	2945	2945	2945	12
608	20240405	092200	25454285	2950	2950	2950	2950	301
609	20240405	092100	24566335	2950	2950	2950	2950	599
610	20240405	092000	22799285	2950	2950	2950	2950	0
611	20240405	091900	22799285	2950	2950	2950	2950	0
612	20240405	091800	22799285	2950	2950	2950	2950	0
613	20240405	091700	22799285	2950	2950	2950	2950	34
614	20240405	091600	22698985	2935	2935	2935	2935	0
615	20240405	091500	22698985	2935	2935	2935	2935	48
616	20240405	091400	22558105	2950	2950	2950	2950	100
617	20240405	091300	22263105	2930	2930	2930	2930	0
618	20240405	091200	22263105	2930	2960	2960	2930	6
619	20240405	091100	22245375	2925	2925	2925	2925	0
620	20240405	091000	22245375	2925	2940	2940	2925	782
621	20240405	090900	19955050	2965	2965	2965	2965	0
622	20240405	090800	19955050	2965	2965	2965	2935	5
623	20240405	090700	19940255	2965	2950	2965	2950	64
624	20240405	090600	19751305	2970	2970	2970	2970	1
625	20240405	090500	19748335	2965	2965	2965	2965	1694
626	20240405	090400	14725625	2965	2950	2965	2950	300
627	20240405	090300	13840610	2950	2945	2950	2945	3
628	20240405	090200	13831770	2930	2930	2930	2930	525
629	20240405	090100	12293520	2930	2935	2935	2925	2114
630	20240405	090000	6098930	2935	2935	2935	2935	2078