KissMeData/021080/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190000	768888715	2930	2930	2930	2930	3480
3	20240408	185900	768888715	2930	2930	2930	2930	0
4	20240408	185800	768888715	2930	2930	2930	2930	0
5	20240408	185700	768888715	2930	2930	2930	2930	0
6	20240408	185600	768888715	2930	2930	2930	2930	0
7	20240408	185500	768888715	2930	2930	2930	2930	0
8	20240408	185400	768888715	2930	2930	2930	2930	0
9	20240408	185300	768888715	2930	2930	2930	2930	0
10	20240408	185200	768888715	2930	2930	2930	2930	0
11	20240408	185100	768888715	2930	2930	2930	2930	0
12	20240408	185000	768888715	2930	2930	2930	2930	0
13	20240408	184900	768888715	2930	2930	2930	2930	0
14	20240408	184800	768888715	2930	2930	2930	2930	0
15	20240408	184700	768888715	2930	2930	2930	2930	0
16	20240408	184600	768888715	2930	2930	2930	2930	0
17	20240408	184500	768888715	2930	2930	2930	2930	0
18	20240408	184400	768888715	2930	2930	2930	2930	0
19	20240408	184300	768888715	2930	2930	2930	2930	0
20	20240408	184200	768888715	2930	2930	2930	2930	0
21	20240408	184100	768888715	2930	2930	2930	2930	0
22	20240408	184000	768888715	2930	2930	2930	2930	0
23	20240408	183900	768888715	2930	2930	2930	2930	0
24	20240408	183800	768888715	2930	2930	2930	2930	0
25	20240408	183700	768888715	2930	2930	2930	2930	0
26	20240408	183600	768888715	2930	2930	2930	2930	0
27	20240408	183500	768888715	2930	2930	2930	2930	0
28	20240408	183400	768888715	2930	2930	2930	2930	0
29	20240408	183300	768888715	2930	2930	2930	2930	0
30	20240408	183200	768888715	2930	2930	2930	2930	0
31	20240408	183100	768888715	2930	2930	2930	2930	0
32	20240408	183000	768888715	2930	2930	2930	2930	3480
33	20240408	182900	768888715	2930	2930	2930	2930	0
34	20240408	182800	768888715	2930	2930	2930	2930	0
35	20240408	182700	768888715	2930	2930	2930	2930	0
36	20240408	182600	768888715	2930	2930	2930	2930	0
37	20240408	182500	768888715	2930	2930	2930	2930	0
38	20240408	182400	768888715	2930	2930	2930	2930	0
39	20240408	182300	768888715	2930	2930	2930	2930	0
40	20240408	182200	768888715	2930	2930	2930	2930	0
41	20240408	182100	768888715	2930	2930	2930	2930	0
42	20240408	182000	768888715	2930	2930	2930	2930	0
43	20240408	181900	768888715	2930	2930	2930	2930	0
44	20240408	181800	768888715	2930	2930	2930	2930	0
45	20240408	181700	768888715	2930	2930	2930	2930	0
46	20240408	181600	768888715	2930	2930	2930	2930	0
47	20240408	181500	768888715	2930	2930	2930	2930	0
48	20240408	181400	768888715	2930	2930	2930	2930	0
49	20240408	181300	768888715	2930	2930	2930	2930	0
50	20240408	181200	768888715	2930	2930	2930	2930	0
51	20240408	181100	768888715	2930	2930	2930	2930	0
52	20240408	181000	768888715	2930	2930	2930	2930	0
53	20240408	180900	768888715	2930	2930	2930	2930	0
54	20240408	180800	768888715	2930	2930	2930	2930	0
55	20240408	180700	768888715	2930	2930	2930	2930	0
56	20240408	180600	768888715	2930	2930	2930	2930	0
57	20240408	180500	768888715	2930	2930	2930	2930	0
58	20240408	180400	768888715	2930	2930	2930	2930	0
59	20240408	180300	768888715	2930	2930	2930	2930	0
60	20240408	180200	768888715	2930	2930	2930	2930	0
61	20240408	180100	768888715	2930	2930	2930	2930	0
62	20240408	180000	768888715	2930	2930	2930	2930	3480
63	20240408	175900	768888715	2930	2930	2930	2930	0
64	20240408	175800	768888715	2930	2930	2930	2930	0
65	20240408	175700	768888715	2930	2930	2930	2930	0
66	20240408	175600	768888715	2930	2930	2930	2930	0
67	20240408	175500	768888715	2930	2930	2930	2930	0
68	20240408	175400	768888715	2930	2930	2930	2930	0
69	20240408	175300	768888715	2930	2930	2930	2930	0
70	20240408	175200	768888715	2930	2930	2930	2930	0
71	20240408	175100	768888715	2930	2930	2930	2930	0
72	20240408	175000	768888715	2930	2930	2930	2930	0
73	20240408	174900	768888715	2930	2930	2930	2930	0
74	20240408	174800	768888715	2930	2930	2930	2930	0
75	20240408	174700	768888715	2930	2930	2930	2930	0
76	20240408	174600	768888715	2930	2930	2930	2930	0
77	20240408	174500	768888715	2930	2930	2930	2930	0
78	20240408	174400	768888715	2930	2930	2930	2930	0
79	20240408	174300	768888715	2930	2930	2930	2930	0
80	20240408	174200	768888715	2930	2930	2930	2930	0
81	20240408	174100	768888715	2930	2930	2930	2930	0
82	20240408	174000	768888715	2930	2930	2930	2930	0
83	20240408	173900	768888715	2930	2930	2930	2930	0
84	20240408	173800	768888715	2930	2930	2930	2930	0
85	20240408	173700	768888715	2930	2930	2930	2930	0
86	20240408	173600	768888715	2930	2930	2930	2930	0
87	20240408	173500	768888715	2930	2930	2930	2930	0
88	20240408	173400	768888715	2930	2930	2930	2930	0
89	20240408	173300	768888715	2930	2930	2930	2930	0
90	20240408	173200	768888715	2930	2930	2930	2930	0
91	20240408	173100	768888715	2930	2930	2930	2930	0
92	20240408	173000	768888715	2930	2930	2930	2930	3480
93	20240408	172900	768888715	2930	2930	2930	2930	0
94	20240408	172800	768888715	2930	2930	2930	2930	0
95	20240408	172700	768888715	2930	2930	2930	2930	0
96	20240408	172600	768888715	2930	2930	2930	2930	0
97	20240408	172500	768888715	2930	2930	2930	2930	0
98	20240408	172400	768888715	2930	2930	2930	2930	0
99	20240408	172300	768888715	2930	2930	2930	2930	0
100	20240408	172200	768888715	2930	2930	2930	2930	0
101	20240408	172100	768888715	2930	2930	2930	2930	0
102	20240408	172000	768888715	2930	2930	2930	2930	0
103	20240408	171900	768888715	2930	2930	2930	2930	0
104	20240408	171800	768888715	2930	2930	2930	2930	0
105	20240408	171700	768888715	2930	2930	2930	2930	0
106	20240408	171600	768888715	2930	2930	2930	2930	0
107	20240408	171500	768888715	2930	2930	2930	2930	0
108	20240408	171400	768888715	2930	2930	2930	2930	0
109	20240408	171300	768888715	2930	2930	2930	2930	0
110	20240408	171200	768888715	2930	2930	2930	2930	0
111	20240408	171100	768888715	2930	2930	2930	2930	0
112	20240408	171000	768888715	2930	2930	2930	2930	0
113	20240408	170900	768888715	2930	2930	2930	2930	0
114	20240408	170800	768888715	2930	2930	2930	2930	0
115	20240408	170700	768888715	2930	2930	2930	2930	0
116	20240408	170600	768888715	2930	2930	2930	2930	0
117	20240408	170500	768888715	2930	2930	2930	2930	0
118	20240408	170400	768888715	2930	2930	2930	2930	0
119	20240408	170300	768888715	2930	2930	2930	2930	0
120	20240408	170200	768888715	2930	2930	2930	2930	0
121	20240408	170100	768888715	2930	2930	2930	2930	0
122	20240408	170000	768888715	2930	2930	2930	2930	3480
123	20240408	165900	768888715	2930	2930	2930	2930	0
124	20240408	165800	768888715	2930	2930	2930	2930	0
125	20240408	165700	768888715	2930	2930	2930	2930	0
126	20240408	165600	768888715	2930	2930	2930	2930	0
127	20240408	165500	768888715	2930	2930	2930	2930	0
128	20240408	165400	768888715	2930	2930	2930	2930	0
129	20240408	165300	768888715	2930	2930	2930	2930	0
130	20240408	165200	768888715	2930	2930	2930	2930	0
131	20240408	165100	768888715	2930	2930	2930	2930	0
132	20240408	165000	768888715	2930	2930	2930	2930	0
133	20240408	164900	768888715	2930	2930	2930	2930	0
134	20240408	164800	768888715	2930	2930	2930	2930	0
135	20240408	164700	768888715	2930	2930	2930	2930	0
136	20240408	164600	768888715	2930	2930	2930	2930	0
137	20240408	164500	768888715	2930	2930	2930	2930	0
138	20240408	164400	768888715	2930	2930	2930	2930	0
139	20240408	164300	768888715	2930	2930	2930	2930	0
140	20240408	164200	768888715	2930	2930	2930	2930	0
141	20240408	164100	768888715	2930	2930	2930	2930	0
142	20240408	164000	768888715	2930	2930	2930	2930	0
143	20240408	163900	768888715	2930	2930	2930	2930	0
144	20240408	163800	768888715	2930	2930	2930	2930	0
145	20240408	163700	768888715	2930	2930	2930	2930	0
146	20240408	163600	768888715	2930	2930	2930	2930	0
147	20240408	163500	768888715	2930	2930	2930	2930	0
148	20240408	163400	768888715	2930	2930	2930	2930	0
149	20240408	163300	768888715	2930	2930	2930	2930	0
150	20240408	163200	768888715	2930	2930	2930	2930	0
151	20240408	163100	768888715	2930	2930	2930	2930	0
152	20240408	163000	768888715	2930	2930	2930	2930	3480
153	20240408	162900	768888715	2930	2930	2930	2930	0
154	20240408	162800	768888715	2930	2930	2930	2930	0
155	20240408	162700	768888715	2930	2930	2930	2930	0
156	20240408	162600	768888715	2930	2930	2930	2930	0
157	20240408	162500	768888715	2930	2930	2930	2930	0
158	20240408	162400	768888715	2930	2930	2930	2930	0
159	20240408	162300	768888715	2930	2930	2930	2930	0
160	20240408	162200	768888715	2930	2930	2930	2930	0
161	20240408	162100	768888715	2930	2930	2930	2930	0
162	20240408	162000	768888715	2930	2930	2930	2930	0
163	20240408	161900	768888715	2930	2930	2930	2930	0
164	20240408	161800	768888715	2930	2930	2930	2930	0
165	20240408	161700	768888715	2930	2930	2930	2930	0
166	20240408	161600	768888715	2930	2930	2930	2930	0
167	20240408	161500	768888715	2930	2930	2930	2930	0
168	20240408	161400	768888715	2930	2930	2930	2930	0
169	20240408	161300	768888715	2930	2930	2930	2930	0
170	20240408	161200	768888715	2930	2930	2930	2930	0
171	20240408	161100	768888715	2930	2930	2930	2930	0
172	20240408	161000	768888715	2930	2930	2930	2930	0
173	20240408	160900	768888715	2930	2930	2930	2930	0
174	20240408	160800	768888715	2930	2930	2930	2930	0
175	20240408	160700	768888715	2930	2930	2930	2930	0
176	20240408	160600	768888715	2930	2930	2930	2930	0
177	20240408	160500	768888715	2930	2930	2930	2930	0
178	20240408	160400	768888715	2930	2930	2930	2930	0
179	20240408	160300	768888715	2930	2930	2930	2930	0
180	20240408	160200	768888715	2930	2930	2930	2930	0
181	20240408	160100	768888715	2930	2930	2930	2930	0
182	20240408	160000	768888715	2930	2930	2930	2930	3480
183	20240408	155900	768888715	2930	2930	2930	2930	0
184	20240408	155800	768888715	2930	2930	2930	2930	0
185	20240408	155700	768888715	2930	2930	2930	2930	0
186	20240408	155600	768888715	2930	2930	2930	2930	0
187	20240408	155500	768888715	2930	2930	2930	2930	0
188	20240408	155400	768888715	2930	2930	2930	2930	0
189	20240408	155300	768888715	2930	2930	2930	2930	0
190	20240408	155200	768888715	2930	2930	2930	2930	0
191	20240408	155100	768888715	2930	2930	2930	2930	0
192	20240408	155000	768888715	2930	2930	2930	2930	0
193	20240408	154900	768888715	2930	2930	2930	2930	0
194	20240408	154800	768888715	2930	2930	2930	2930	0
195	20240408	154700	768888715	2930	2930	2930	2930	0
196	20240408	154600	768888715	2930	2930	2930	2930	0
197	20240408	154500	768888715	2930	2930	2930	2930	0
198	20240408	154400	768888715	2930	2930	2930	2930	0
199	20240408	154300	768888715	2930	2930	2930	2930	0
200	20240408	154200	768888715	2930	2930	2930	2930	0
201	20240408	154100	768888715	2930	2930	2930	2930	0
202	20240408	154000	768888715	2930	2930	2930	2930	0
203	20240408	153900	768888715	2930	2930	2930	2930	0
204	20240408	153800	768888715	2930	2930	2930	2930	0
205	20240408	153700	768888715	2930	2930	2930	2930	0
206	20240408	153600	768888715	2930	2930	2930	2930	0
207	20240408	153500	768888715	2930	2930	2930	2930	0
208	20240408	153400	768888715	2930	2930	2930	2930	0
209	20240408	153300	768888715	2930	2930	2930	2930	0
210	20240408	153200	768888715	2930	2930	2930	2930	0
211	20240408	153100	768888715	2930	2930	2930	2930	0
212	20240408	153000	768888715	2930	2930	2930	2930	6960
213	20240408	152900	758692315	2930	2930	2930	2930	0
214	20240408	152800	758692315	2930	2930	2930	2930	0
215	20240408	152700	758692315	2930	2930	2930	2930	0
216	20240408	152600	758692315	2930	2930	2930	2930	0
217	20240408	152500	758692315	2930	2930	2930	2930	0
218	20240408	152400	758692315	2930	2930	2930	2930	0
219	20240408	152300	758692315	2930	2930	2930	2930	0
220	20240408	152200	758692315	2930	2930	2930	2930	0
221	20240408	152100	758692315	2930	2930	2930	2930	0
222	20240408	152000	758692315	2930	2930	2930	2930	0
223	20240408	151900	758692315	2930	2930	2930	2930	257
224	20240408	151800	757939305	2930	2930	2930	2930	758
225	20240408	151700	755718365	2930	2930	2930	2930	915
226	20240408	151600	753037415	2930	2930	2930	2930	1045
227	20240408	151500	749975565	2925	2925	2925	2925	4266
228	20240408	151400	737497515	2925	2925	2925	2925	906
229	20240408	151300	734847465	2930	2935	2935	2930	348
230	20240408	151200	733827100	2935	2935	2935	2935	373
231	20240408	151100	732732345	2935	2935	2935	2935	27
232	20240408	151000	732653100	2940	2925	2940	2925	879
233	20240408	150900	730069690	2935	2935	2935	2925	1855
234	20240408	150800	724631795	2925	2925	2925	2925	0
235	20240408	150700	724631795	2925	2935	2935	2925	458
236	20240408	150600	723290565	2935	2935	2935	2935	6
237	20240408	150500	723272955	2935	2935	2935	2935	339
238	20240408	150400	722277990	2935	2935	2935	2935	228
239	20240408	150300	721608810	2925	2925	2925	2925	0
240	20240408	150200	721608810	2925	2925	2925	2925	0
241	20240408	150100	721608810	2925	2925	2925	2925	199
242	20240408	150000	721026735	2935	2935	2935	2935	173
243	20240408	145900	720518980	2935	2935	2935	2935	341
244	20240408	145800	719518145	2930	2930	2930	2930	129
245	20240408	145700	719140175	2930	2930	2930	2930	149
246	20240408	145600	718703605	2930	2930	2930	2930	722
247	20240408	145500	716588145	2935	2935	2935	2935	0
248	20240408	145400	716588145	2935	2935	2935	2935	146
249	20240408	145300	716159635	2925	2925	2925	2925	0
250	20240408	145200	716159635	2925	2925	2925	2925	1
251	20240408	145100	716156710	2930	2930	2930	2930	250
252	20240408	145000	715424210	2930	2930	2935	2930	169
253	20240408	144900	714928265	2935	2935	2935	2935	91
254	20240408	144800	714661180	2935	2935	2935	2935	0
255	20240408	144700	714661180	2935	2935	2935	2935	100
256	20240408	144600	714367680	2935	2935	2935	2935	0
257	20240408	144500	714367680	2935	2935	2935	2935	0
258	20240408	144400	714367680	2935	2935	2935	2935	2
259	20240408	144300	714361810	2935	2935	2935	2935	111
260	20240408	144200	714036025	2925	2935	2935	2925	239
261	20240408	144100	713335020	2935	2935	2935	2935	0
262	20240408	144000	713335020	2935	2935	2935	2935	27
263	20240408	143900	713255775	2930	2930	2930	2930	635
264	20240408	143800	711395225	2925	2930	2930	2925	26
265	20240408	143700	711319050	2935	2935	2935	2935	1
266	20240408	143600	711316115	2925	2925	2925	2925	0
267	20240408	143500	711316115	2925	2925	2925	2925	1
268	20240408	143400	711313190	2930	2930	2930	2930	940
269	20240408	143300	708558990	2935	2935	2935	2935	0
270	20240408	143200	708558990	2935	2935	2935	2935	11
271	20240408	143100	708526705	2930	2930	2930	2930	0
272	20240408	143000	708526705	2930	2930	2930	2930	0
273	20240408	142900	708526705	2930	2930	2930	2930	1132
274	20240408	142800	705209945	2935	2935	2935	2935	0
275	20240408	142700	705209945	2935	2935	2935	2935	2
276	20240408	142600	705204075	2930	2930	2930	2930	0
277	20240408	142500	705204075	2930	2935	2935	2930	2570
278	20240408	142400	697668950	2930	2935	2935	2930	4500
279	20240408	142300	684473950	2935	2930	2935	2930	748
280	20240408	142200	682282300	2935	2935	2935	2935	1702
281	20240408	142100	677286930	2935	2935	2935	2935	22
282	20240408	142000	677222360	2935	2930	2935	2930	715
283	20240408	141900	675127365	2925	2925	2925	2925	0
284	20240408	141800	675127365	2925	2925	2925	2920	1899
285	20240408	141700	669573525	2930	2930	2930	2930	136
286	20240408	141600	669175045	2925	2925	2925	2925	1295
287	20240408	141500	665387170	2925	2925	2925	2925	153
288	20240408	141400	664939645	2920	2920	2920	2920	70
289	20240408	141300	664735245	2915	2915	2915	2915	0
290	20240408	141200	664735245	2915	2915	2915	2915	0
291	20240408	141100	664735245	2915	2915	2915	2915	0
292	20240408	141000	664735245	2915	2915	2915	2915	0
293	20240408	140900	664735245	2915	2915	2915	2915	0
294	20240408	140800	664735245	2915	2915	2915	2915	0
295	20240408	140700	664735245	2915	2915	2915	2915	100
296	20240408	140600	664443745	2925	2915	2925	2915	4384
297	20240408	140500	651620565	2915	2915	2915	2915	0
298	20240408	140400	651620565	2915	2915	2915	2915	0
299	20240408	140300	651620565	2915	2915	2915	2915	0
300	20240408	140200	651620565	2915	2915	2915	2915	5764
301	20240408	140100	634818505	2915	2920	2920	2915	8
302	20240408	140000	634795150	2920	2920	2920	2920	0
303	20240408	135900	634795150	2920	2925	2925	2920	2073
304	20240408	135800	628741220	2920	2920	2920	2920	3
305	20240408	135700	628732460	2925	2925	2925	2925	153
306	20240408	135600	628284935	2920	2920	2920	2920	0
307	20240408	135500	628284935	2920	2920	2920	2920	100
308	20240408	135400	627992935	2920	2920	2920	2920	0
309	20240408	135300	627992935	2920	2920	2920	2920	0
310	20240408	135200	627992935	2920	2920	2920	2920	69
311	20240408	135100	627791455	2920	2920	2920	2920	71
312	20240408	135000	627584135	2920	2920	2920	2920	0
313	20240408	134900	627584135	2920	2925	2925	2920	2000
314	20240408	134800	621741815	2930	2930	2930	2930	0
315	20240408	134700	621741815	2930	2930	2930	2930	0
316	20240408	134600	621741815	2930	2930	2930	2930	149
317	20240408	134500	621305245	2930	2930	2930	2930	0
318	20240408	134400	621305245	2930	2930	2930	2930	140
319	20240408	134300	620895045	2925	2925	2925	2925	0
320	20240408	134200	620895045	2925	2925	2925	2925	0
321	20240408	134100	620895045	2925	2925	2925	2925	0
322	20240408	134000	620895045	2925	2925	2925	2925	2551
323	20240408	133900	613433370	2925	2925	2925	2925	0
324	20240408	133800	613433370	2925	2925	2925	2925	0
325	20240408	133700	613433370	2925	2925	2925	2925	4
326	20240408	133600	613421670	2925	2925	2925	2925	0
327	20240408	133500	613421670	2925	2925	2925	2925	0
328	20240408	133400	613421670	2925	2925	2925	2925	2
329	20240408	133300	613415820	2925	2925	2925	2925	0
330	20240408	133200	613415820	2925	2925	2925	2925	10
331	20240408	133100	613386570	2920	2920	2920	2920	350
332	20240408	133000	612364570	2920	2920	2920	2920	1
333	20240408	132900	612361650	2925	2925	2925	2925	0
334	20240408	132800	612361650	2925	2925	2925	2920	2962
335	20240408	132700	603712550	2925	2925	2925	2925	10
336	20240408	132600	603683300	2920	2920	2920	2920	0
337	20240408	132500	603683300	2920	2920	2920	2920	0
338	20240408	132400	603683300	2920	2925	2925	2920	1246
339	20240408	132300	600038905	2920	2920	2920	2920	0
340	20240408	132200	600038905	2920	2920	2920	2920	0
341	20240408	132100	600038905	2920	2920	2920	2920	0
342	20240408	132000	600038905	2920	2925	2925	2920	1311
343	20240408	131900	596204550	2925	2930	2930	2925	23
344	20240408	131800	596137175	2930	2925	2930	2925	1888
345	20240408	131700	590609990	2925	2925	2925	2925	0
346	20240408	131600	590609990	2925	2925	2925	2925	0
347	20240408	131500	590609990	2925	2925	2925	2925	0
348	20240408	131400	590609990	2925	2920	2925	2920	1009
349	20240408	131300	587663665	2925	2920	2925	2920	124
350	20240408	131200	587301310	2925	2925	2925	2925	0
351	20240408	131100	587301310	2925	2925	2925	2925	0
352	20240408	131000	587301310	2925	2930	2930	2925	513
353	20240408	130900	585800050	2930	2930	2930	2930	32
354	20240408	130800	585706290	2930	2930	2930	2930	4
355	20240408	130700	585694570	2925	2925	2925	2925	0
356	20240408	130600	585694570	2925	2925	2925	2925	0
357	20240408	130500	585694570	2925	2925	2925	2925	0
358	20240408	130400	585694570	2925	2930	2930	2925	393
359	20240408	130300	584545040	2935	2935	2935	2935	0
360	20240408	130200	584545040	2935	2935	2935	2935	0
361	20240408	130100	584545040	2935	2935	2935	2935	2
362	20240408	130000	584539170	2930	2935	2935	2930	1000
363	20240408	125900	581607250	2940	2940	2940	2940	0
364	20240408	125800	581607250	2940	2940	2940	2940	172
365	20240408	125700	581101570	2940	2940	2940	2940	0
366	20240408	125600	581101570	2940	2940	2940	2940	2
367	20240408	125500	581095690	2935	2935	2935	2935	90
368	20240408	125400	580831540	2935	2940	2940	2935	11
369	20240408	125300	580799250	2940	2940	2940	2940	12
370	20240408	125200	580763970	2940	2940	2940	2940	1
371	20240408	125100	580761030	2945	2945	2945	2945	0
372	20240408	125000	580761030	2945	2940	2945	2940	761
373	20240408	124900	578523685	2940	2940	2940	2940	2909
374	20240408	124800	569971225	2935	2935	2935	2935	106
375	20240408	124700	569660115	2940	2940	2940	2940	0
376	20240408	124600	569660115	2940	2940	2940	2940	0
377	20240408	124500	569660115	2940	2940	2940	2940	350
378	20240408	124400	568631115	2940	2940	2940	2940	0
379	20240408	124300	568631115	2940	2935	2940	2935	501
380	20240408	124200	567160675	2935	2935	2935	2935	0
381	20240408	124100	567160675	2935	2935	2935	2935	70
382	20240408	124000	566955225	2935	2935	2935	2935	0
383	20240408	123900	566955225	2935	2935	2935	2935	1222
384	20240408	123800	563368655	2930	2930	2930	2930	0
385	20240408	123700	563368655	2930	2930	2930	2930	16
386	20240408	123600	563321775	2935	2935	2935	2930	57
387	20240408	123500	563154580	2935	2935	2935	2935	1725
388	20240408	123400	558091705	2935	2935	2935	2935	2
389	20240408	123300	558085835	2940	2935	2940	2935	459
390	20240408	123200	556737915	2940	2940	2940	2940	0
391	20240408	123100	556737915	2940	2940	2940	2940	0
392	20240408	123000	556737915	2940	2940	2940	2940	0
393	20240408	122900	556737915	2940	2935	2940	2935	117
394	20240408	122800	556394020	2940	2940	2940	2940	0
395	20240408	122700	556394020	2940	2940	2940	2940	0
396	20240408	122600	556394020	2940	2940	2940	2940	1
397	20240408	122500	556391080	2935	2915	2935	2915	2026
398	20240408	122400	550445030	2935	2935	2935	2935	100
399	20240408	122300	550151530	2935	2935	2935	2935	383
400	20240408	122200	549027425	2940	2925	2940	2925	6979
401	20240408	122100	528531050	2930	2930	2930	2930	0
402	20240408	122000	528531050	2930	2925	2930	2925	3212
403	20240408	121900	519123450	2925	2905	2925	2905	674
404	20240408	121800	517153345	2900	2915	2915	2900	953
405	20240408	121700	514384945	2920	2920	2920	2920	1
406	20240408	121600	514382025	2920	2920	2920	2920	251
407	20240408	121500	513649105	2920	2920	2920	2920	380
408	20240408	121400	512539505	2925	2925	2925	2925	0
409	20240408	121300	512539505	2925	2930	2930	2925	1834
410	20240408	121200	507174900	2930	2925	2930	2925	2031
411	20240408	121100	501224090	2930	2930	2930	2925	562
412	20240408	121000	499577450	2930	2920	2930	2920	6758
413	20240408	120900	479829405	2915	2910	2915	2910	1345
414	20240408	120800	475912130	2910	2910	2910	2900	3016
415	20240408	120700	467162950	2910	2910	2910	2910	11
416	20240408	120600	467130940	2905	2900	2905	2900	2210
417	20240408	120500	460720890	2900	2900	2900	2900	0
418	20240408	120400	460720890	2900	2905	2905	2900	231
419	20240408	120300	460050185	2905	2905	2905	2905	0
420	20240408	120200	460050185	2905	2905	2905	2905	0
421	20240408	120100	460050185	2905	2905	2905	2905	0
422	20240408	120000	460050185	2905	2905	2905	2905	0
423	20240408	115900	460050185	2905	2905	2905	2905	0
424	20240408	115800	460050185	2905	2905	2905	2905	137
425	20240408	115700	459652200	2905	2905	2905	2905	2
426	20240408	115600	459646390	2895	2895	2895	2895	0
427	20240408	115500	459646390	2895	2895	2895	2895	0
428	20240408	115400	459646390	2895	2895	2895	2895	0
429	20240408	115300	459646390	2895	2895	2895	2895	0
430	20240408	115200	459646390	2895	2895	2895	2895	0
431	20240408	115100	459646390	2895	2895	2895	2895	0
432	20240408	115000	459646390	2895	2895	2895	2895	1
433	20240408	114900	459643495	2895	2895	2895	2895	0
434	20240408	114800	459643495	2895	2895	2895	2895	0
435	20240408	114700	459643495	2895	2895	2895	2895	0
436	20240408	114600	459643495	2895	2895	2895	2895	1309
437	20240408	114500	455853940	2900	2900	2900	2900	2260
438	20240408	114400	449299940	2895	2895	2895	2895	0
439	20240408	114300	449299940	2895	2895	2895	2895	404
440	20240408	114200	448130360	2895	2895	2895	2895	0
441	20240408	114100	448130360	2895	2895	2895	2895	0
442	20240408	114000	448130360	2895	2895	2895	2895	365
443	20240408	113900	447073685	2895	2895	2900	2895	463
444	20240408	113800	445731960	2895	2895	2895	2895	135
445	20240408	113700	445341135	2900	2900	2900	2900	30
446	20240408	113600	445254135	2900	2900	2900	2900	20
447	20240408	113500	445196135	2900	2900	2900	2900	57
448	20240408	113400	445030835	2905	2905	2905	2905	100
449	20240408	113300	444740335	2905	2905	2905	2905	41
450	20240408	113200	444621230	2900	2900	2900	2900	0
451	20240408	113100	444621230	2900	2900	2900	2900	0
452	20240408	113000	444621230	2900	2895	2900	2895	992
453	20240408	112900	441746430	2900	2900	2900	2900	2918
454	20240408	112800	433284230	2905	2905	2905	2905	10
455	20240408	112700	433255180	2905	2905	2905	2905	40
456	20240408	112600	433138980	2905	2905	2905	2905	76
457	20240408	112500	432918200	2905	2905	2905	2900	117
458	20240408	112400	432578750	2905	2905	2905	2905	1
459	20240408	112300	432575845	2905	2905	2905	2905	20
460	20240408	112200	432517745	2905	2905	2905	2905	0
461	20240408	112100	432517745	2905	2910	2910	2905	365
462	20240408	112000	431457255	2910	2910	2910	2910	55
463	20240408	111900	431297205	2910	2910	2910	2910	0
464	20240408	111800	431297205	2910	2910	2910	2910	1140
465	20240408	111700	427979805	2910	2910	2910	2910	0
466	20240408	111600	427979805	2910	2910	2910	2910	0
467	20240408	111500	427979805	2910	2910	2910	2910	12
468	20240408	111400	427944885	2910	2910	2910	2910	1
469	20240408	111300	427941975	2910	2910	2910	2910	0
470	20240408	111200	427941975	2910	2910	2910	2910	160
471	20240408	111100	427476375	2910	2910	2910	2910	1
472	20240408	111000	427473465	2910	2910	2910	2910	0
473	20240408	110900	427473465	2910	2910	2910	2910	0
474	20240408	110800	427473465	2910	2905	2910	2905	185
475	20240408	110700	426935365	2905	2905	2905	2905	14
476	20240408	110600	426894695	2905	2905	2905	2905	11
477	20240408	110500	426862740	2910	2910	2910	2910	110
478	20240408	110400	426542640	2910	2910	2910	2910	147
479	20240408	110300	426114870	2910	2910	2910	2910	0
480	20240408	110200	426114870	2910	2910	2910	2910	0
481	20240408	110100	426114870	2910	2910	2910	2910	157
482	20240408	110000	425658000	2905	2905	2905	2905	30
483	20240408	105900	425570850	2905	2905	2905	2905	21
484	20240408	105800	425509845	2910	2910	2910	2910	147
485	20240408	105700	425082075	2910	2910	2910	2910	0
486	20240408	105600	425082075	2910	2910	2910	2910	0
487	20240408	105500	425082075	2910	2910	2910	2910	144
488	20240408	105400	424663035	2910	2910	2910	2910	0
489	20240408	105300	424663035	2910	2910	2910	2910	11
490	20240408	105200	424631025	2910	2910	2910	2910	0
491	20240408	105100	424631025	2910	2910	2910	2910	0
492	20240408	105000	424631025	2910	2910	2910	2910	53
493	20240408	104900	424476795	2900	2900	2900	2900	1
494	20240408	104800	424473895	2900	2900	2900	2900	0
495	20240408	104700	424473895	2900	2900	2900	2900	315
496	20240408	104600	423560395	2900	2905	2910	2900	2968
497	20240408	104500	414943160	2910	2910	2910	2910	300
498	20240408	104400	414070160	2910	2910	2910	2910	1
499	20240408	104300	414067250	2910	2910	2910	2910	168
500	20240408	104200	413578370	2905	2905	2905	2905	1
501	20240408	104100	413575465	2905	2905	2905	2905	500
502	20240408	104000	412122965	2910	2910	2910	2910	0
503	20240408	103900	412122965	2910	2910	2910	2910	5
504	20240408	103800	412108415	2910	2910	2910	2905	3169
505	20240408	103700	402886740	2910	2910	2910	2910	50
506	20240408	103600	402741240	2915	2915	2915	2915	7
507	20240408	103500	402720835	2915	2910	2915	2910	238
508	20240408	103400	402027075	2915	2915	2915	2915	6
509	20240408	103300	402009585	2910	2915	2915	2910	46
510	20240408	103200	401875590	2915	2915	2915	2915	74
511	20240408	103100	401659880	2910	2915	2920	2910	518
512	20240408	103000	400148360	2920	2920	2920	2920	1
513	20240408	102900	400145440	2915	2915	2915	2915	0
514	20240408	102800	400145440	2915	2915	2915	2915	480
515	20240408	102700	398746240	2915	2915	2915	2915	2
516	20240408	102600	398740410	2905	2910	2910	2905	2000
517	20240408	102500	392929720	2915	2910	2915	2910	1015
518	20240408	102400	389975995	2915	2915	2915	2915	1702
519	20240408	102300	385014665	2910	2910	2910	2910	0
520	20240408	102200	385014665	2910	2915	2915	2910	2386
521	20240408	102100	378060975	2915	2915	2915	2915	307
522	20240408	102000	377166070	2915	2910	2915	2910	54
523	20240408	101900	377008835	2915	2915	2915	2915	11
524	20240408	101800	376976770	2905	2925	2925	2905	1067
525	20240408	101700	373868215	2925	2930	2930	2925	3752
526	20240408	101600	362875110	2930	2910	2930	2910	16699
527	20240408	101500	314123715	2910	2905	2910	2905	38
528	20240408	101400	314013220	2905	2905	2905	2905	0
529	20240408	101300	314013220	2905	2915	2915	2900	230
530	20240408	101200	313343590	2915	2915	2915	2905	6068
531	20240408	101100	295670380	2905	2870	2920	2870	35020
532	20240408	101000	194335760	2870	2870	2870	2865	824
533	20240408	100900	191970890	2870	2855	2870	2855	17971
534	20240408	100800	140518175	2855	2855	2855	2855	13
535	20240408	100700	140481060	2845	2845	2845	2845	0
536	20240408	100600	140481060	2845	2850	2855	2845	3641
537	20240408	100500	130104925	2850	2850	2850	2850	30
538	20240408	100400	130019425	2850	2850	2850	2850	19
539	20240408	100300	129965275	2850	2850	2850	2850	1
540	20240408	100200	129962425	2840	2840	2840	2840	0
541	20240408	100100	129962425	2840	2840	2840	2840	300
542	20240408	100000	129110425	2850	2850	2850	2850	6
543	20240408	095900	129093325	2850	2850	2850	2850	144
544	20240408	095800	128682925	2850	2850	2850	2850	4085
545	20240408	095700	117040675	2850	2850	2850	2850	0
546	20240408	095600	117040675	2850	2850	2850	2850	0
547	20240408	095500	117040675	2850	2845	2850	2845	148
548	20240408	095400	116618880	2845	2845	2845	2845	0
549	20240408	095300	116618880	2845	2845	2850	2845	466
550	20240408	095200	115293085	2850	2850	2850	2850	156
551	20240408	095100	114848485	2835	2835	2835	2835	0
552	20240408	095000	114848485	2835	2835	2835	2835	5
553	20240408	094900	114834310	2860	2845	2860	2825	21875
554	20240408	094800	52854965	2845	2845	2845	2845	0
555	20240408	094700	52854965	2845	2845	2845	2845	0
556	20240408	094600	52854965	2845	2845	2845	2845	0
557	20240408	094500	52854965	2845	2845	2845	2845	3
558	20240408	094400	52846430	2855	2855	2855	2855	0
559	20240408	094300	52846430	2855	2855	2855	2855	0
560	20240408	094200	52846430	2855	2855	2855	2855	0
561	20240408	094100	52846430	2855	2850	2855	2845	2305
562	20240408	094000	46285700	2845	2845	2845	2845	0
563	20240408	093900	46285700	2845	2845	2845	2845	0
564	20240408	093800	46285700	2845	2845	2845	2845	0
565	20240408	093700	46285700	2845	2845	2845	2845	0
566	20240408	093600	46285700	2845	2845	2845	2845	0
567	20240408	093500	46285700	2845	2845	2845	2845	0
568	20240408	093400	46285700	2845	2845	2845	2845	0
569	20240408	093300	46285700	2845	2845	2845	2845	0
570	20240408	093200	46285700	2845	2845	2845	2845	50
571	20240408	093100	46143450	2845	2845	2845	2845	0
572	20240408	093000	46143450	2845	2845	2845	2845	300
573	20240408	092900	45289950	2860	2860	2860	2860	18
574	20240408	092800	45238470	2860	2860	2860	2860	0
575	20240408	092700	45238470	2860	2860	2860	2860	0
576	20240408	092600	45238470	2860	2860	2860	2860	0
577	20240408	092500	45238470	2860	2860	2860	2860	0
578	20240408	092400	45238470	2860	2860	2860	2860	0
579	20240408	092300	45238470	2860	2860	2860	2860	0
580	20240408	092200	45238470	2860	2860	2860	2860	0
581	20240408	092100	45238470	2860	2860	2860	2860	0
582	20240408	092000	45238470	2860	2860	2860	2860	4
583	20240408	091900	45227030	2860	2860	2860	2860	70
584	20240408	091800	45026830	2860	2860	2860	2860	400
585	20240408	091700	43882830	2860	2860	2860	2860	0
586	20240408	091600	43882830	2860	2860	2860	2860	0
587	20240408	091500	43882830	2860	2855	2860	2835	960
588	20240408	091400	41153225	2845	2845	2845	2845	0
589	20240408	091300	41153225	2845	2845	2845	2845	0
590	20240408	091200	41153225	2845	2845	2845	2845	0
591	20240408	091100	41153225	2845	2845	2845	2845	0
592	20240408	091000	41153225	2845	2845	2845	2845	100
593	20240408	090900	40868725	2845	2840	2845	2840	783
594	20240408	090800	38642695	2845	2850	2865	2845	58
595	20240408	090700	38477405	2840	2855	2860	2840	12159
596	20240408	090600	3899050	2865	2860	2865	2860	26
597	20240408	090500	3824685	2850	2850	2850	2850	466
598	20240408	090400	2496585	2860	2860	2860	2860	48
599	20240408	090300	2359305	2860	2860	2860	2860	52
600	20240408	090200	2210585	2865	2865	2865	2865	1
601	20240408	090100	2207720	2845	2845	2845	2845	0
602	20240408	090000	2207720	2845	2845	2845	2845	776