KissMeData/033310/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	190800	115153475	2915	2915	2915	2915	873
3	20240405	190700	115153475	2915	2915	2915	2915	0
4	20240405	190600	115153475	2915	2915	2915	2915	0
5	20240405	190500	115153475	2915	2915	2915	2915	0
6	20240405	190400	115153475	2915	2915	2915	2915	0
7	20240405	190300	115153475	2915	2915	2915	2915	0
8	20240405	190200	115153475	2915	2915	2915	2915	0
9	20240405	190100	115153475	2915	2915	2915	2915	0
10	20240405	190000	115153475	2915	2915	2915	2915	0
11	20240405	185900	115153475	2915	2915	2915	2915	0
12	20240405	185800	115153475	2915	2915	2915	2915	0
13	20240405	185700	115153475	2915	2915	2915	2915	0
14	20240405	185600	115153475	2915	2915	2915	2915	0
15	20240405	185500	115153475	2915	2915	2915	2915	0
16	20240405	185400	115153475	2915	2915	2915	2915	0
17	20240405	185300	115153475	2915	2915	2915	2915	0
18	20240405	185200	115153475	2915	2915	2915	2915	0
19	20240405	185100	115153475	2915	2915	2915	2915	0
20	20240405	185000	115153475	2915	2915	2915	2915	0
21	20240405	184900	115153475	2915	2915	2915	2915	0
22	20240405	184800	115153475	2915	2915	2915	2915	0
23	20240405	184700	115153475	2915	2915	2915	2915	0
24	20240405	184600	115153475	2915	2915	2915	2915	0
25	20240405	184500	115153475	2915	2915	2915	2915	0
26	20240405	184400	115153475	2915	2915	2915	2915	0
27	20240405	184300	115153475	2915	2915	2915	2915	0
28	20240405	184200	115153475	2915	2915	2915	2915	0
29	20240405	184100	115153475	2915	2915	2915	2915	0
30	20240405	184000	115153475	2915	2915	2915	2915	0
31	20240405	183900	115153475	2915	2915	2915	2915	0
32	20240405	183800	115153475	2915	2915	2915	2915	873
33	20240405	183700	115153475	2915	2915	2915	2915	0
34	20240405	183600	115153475	2915	2915	2915	2915	0
35	20240405	183500	115153475	2915	2915	2915	2915	0
36	20240405	183400	115153475	2915	2915	2915	2915	0
37	20240405	183300	115153475	2915	2915	2915	2915	0
38	20240405	183200	115153475	2915	2915	2915	2915	0
39	20240405	183100	115153475	2915	2915	2915	2915	0
40	20240405	183000	115153475	2915	2915	2915	2915	0
41	20240405	182900	115153475	2915	2915	2915	2915	0
42	20240405	182800	115153475	2915	2915	2915	2915	0
43	20240405	182700	115153475	2915	2915	2915	2915	0
44	20240405	182600	115153475	2915	2915	2915	2915	0
45	20240405	182500	115153475	2915	2915	2915	2915	0
46	20240405	182400	115153475	2915	2915	2915	2915	0
47	20240405	182300	115153475	2915	2915	2915	2915	0
48	20240405	182200	115153475	2915	2915	2915	2915	0
49	20240405	182100	115153475	2915	2915	2915	2915	0
50	20240405	182000	115153475	2915	2915	2915	2915	0
51	20240405	181900	115153475	2915	2915	2915	2915	0
52	20240405	181800	115153475	2915	2915	2915	2915	0
53	20240405	181700	115153475	2915	2915	2915	2915	0
54	20240405	181600	115153475	2915	2915	2915	2915	0
55	20240405	181500	115153475	2915	2915	2915	2915	0
56	20240405	181400	115153475	2915	2915	2915	2915	0
57	20240405	181300	115153475	2915	2915	2915	2915	0
58	20240405	181200	115153475	2915	2915	2915	2915	0
59	20240405	181100	115153475	2915	2915	2915	2915	0
60	20240405	181000	115153475	2915	2915	2915	2915	0
61	20240405	180900	115153475	2915	2915	2915	2915	0
62	20240405	180800	115153475	2915	2915	2915	2915	873
63	20240405	180700	115153475	2915	2915	2915	2915	0
64	20240405	180600	115153475	2915	2915	2915	2915	0
65	20240405	180500	115153475	2915	2915	2915	2915	0
66	20240405	180400	115153475	2915	2915	2915	2915	0
67	20240405	180300	115153475	2915	2915	2915	2915	0
68	20240405	180200	115153475	2915	2915	2915	2915	0
69	20240405	180100	115153475	2915	2915	2915	2915	0
70	20240405	180000	115153475	2915	2915	2915	2915	0
71	20240405	175900	115153475	2915	2915	2915	2915	0
72	20240405	175800	115153475	2915	2915	2915	2915	0
73	20240405	175700	115153475	2915	2915	2915	2915	0
74	20240405	175600	115153475	2915	2915	2915	2915	0
75	20240405	175500	115153475	2915	2915	2915	2915	0
76	20240405	175400	115153475	2915	2915	2915	2915	0
77	20240405	175300	115153475	2915	2915	2915	2915	0
78	20240405	175200	115153475	2915	2915	2915	2915	0
79	20240405	175100	115153475	2915	2915	2915	2915	0
80	20240405	175000	115153475	2915	2915	2915	2915	0
81	20240405	174900	115153475	2915	2915	2915	2915	0
82	20240405	174800	115153475	2915	2915	2915	2915	0
83	20240405	174700	115153475	2915	2915	2915	2915	0
84	20240405	174600	115153475	2915	2915	2915	2915	0
85	20240405	174500	115153475	2915	2915	2915	2915	0
86	20240405	174400	115153475	2915	2915	2915	2915	0
87	20240405	174300	115153475	2915	2915	2915	2915	0
88	20240405	174200	115153475	2915	2915	2915	2915	0
89	20240405	174100	115153475	2915	2915	2915	2915	0
90	20240405	174000	115153475	2915	2915	2915	2915	0
91	20240405	173900	115153475	2915	2915	2915	2915	0
92	20240405	173800	115153475	2915	2915	2915	2915	873
93	20240405	173700	115153475	2915	2915	2915	2915	0
94	20240405	173600	115153475	2915	2915	2915	2915	0
95	20240405	173500	115153475	2915	2915	2915	2915	0
96	20240405	173400	115153475	2915	2915	2915	2915	0
97	20240405	173300	115153475	2915	2915	2915	2915	0
98	20240405	173200	115153475	2915	2915	2915	2915	0
99	20240405	173100	115153475	2915	2915	2915	2915	0
100	20240405	173000	115153475	2915	2915	2915	2915	0
101	20240405	172900	115153475	2915	2915	2915	2915	0
102	20240405	172800	115153475	2915	2915	2915	2915	0
103	20240405	172700	115153475	2915	2915	2915	2915	0
104	20240405	172600	115153475	2915	2915	2915	2915	0
105	20240405	172500	115153475	2915	2915	2915	2915	0
106	20240405	172400	115153475	2915	2915	2915	2915	0
107	20240405	172300	115153475	2915	2915	2915	2915	0
108	20240405	172200	115153475	2915	2915	2915	2915	0
109	20240405	172100	115153475	2915	2915	2915	2915	0
110	20240405	172000	115153475	2915	2915	2915	2915	0
111	20240405	171900	115153475	2915	2915	2915	2915	0
112	20240405	171800	115153475	2915	2915	2915	2915	0
113	20240405	171700	115153475	2915	2915	2915	2915	0
114	20240405	171600	115153475	2915	2915	2915	2915	0
115	20240405	171500	115153475	2915	2915	2915	2915	0
116	20240405	171400	115153475	2915	2915	2915	2915	0
117	20240405	171300	115153475	2915	2915	2915	2915	0
118	20240405	171200	115153475	2915	2915	2915	2915	0
119	20240405	171100	115153475	2915	2915	2915	2915	0
120	20240405	171000	115153475	2915	2915	2915	2915	0
121	20240405	170900	115153475	2915	2915	2915	2915	0
122	20240405	170800	115153475	2915	2915	2915	2915	873
123	20240405	170700	115153475	2915	2915	2915	2915	0
124	20240405	170600	115153475	2915	2915	2915	2915	0
125	20240405	170500	115153475	2915	2915	2915	2915	0
126	20240405	170400	115153475	2915	2915	2915	2915	0
127	20240405	170300	115153475	2915	2915	2915	2915	0
128	20240405	170200	115153475	2915	2915	2915	2915	0
129	20240405	170100	115153475	2915	2915	2915	2915	0
130	20240405	170000	115153475	2915	2915	2915	2915	0
131	20240405	165900	115153475	2915	2915	2915	2915	0
132	20240405	165800	115153475	2915	2915	2915	2915	0
133	20240405	165700	115153475	2915	2915	2915	2915	0
134	20240405	165600	115153475	2915	2915	2915	2915	0
135	20240405	165500	115153475	2915	2915	2915	2915	0
136	20240405	165400	115153475	2915	2915	2915	2915	0
137	20240405	165300	115153475	2915	2915	2915	2915	0
138	20240405	165200	115153475	2915	2915	2915	2915	0
139	20240405	165100	115153475	2915	2915	2915	2915	0
140	20240405	165000	115153475	2915	2915	2915	2915	0
141	20240405	164900	115153475	2915	2915	2915	2915	0
142	20240405	164800	115153475	2915	2915	2915	2915	0
143	20240405	164700	115153475	2915	2915	2915	2915	0
144	20240405	164600	115153475	2915	2915	2915	2915	0
145	20240405	164500	115153475	2915	2915	2915	2915	0
146	20240405	164400	115153475	2915	2915	2915	2915	0
147	20240405	164300	115153475	2915	2915	2915	2915	0
148	20240405	164200	115153475	2915	2915	2915	2915	0
149	20240405	164100	115153475	2915	2915	2915	2915	0
150	20240405	164000	115153475	2915	2915	2915	2915	0
151	20240405	163900	115153475	2915	2915	2915	2915	0
152	20240405	163800	115153475	2915	2915	2915	2915	873
153	20240405	163700	115153475	2915	2915	2915	2915	0
154	20240405	163600	115153475	2915	2915	2915	2915	0
155	20240405	163500	115153475	2915	2915	2915	2915	0
156	20240405	163400	115153475	2915	2915	2915	2915	0
157	20240405	163300	115153475	2915	2915	2915	2915	0
158	20240405	163200	115153475	2915	2915	2915	2915	0
159	20240405	163100	115153475	2915	2915	2915	2915	0
160	20240405	163000	115153475	2915	2915	2915	2915	0
161	20240405	162900	115153475	2915	2915	2915	2915	0
162	20240405	162800	115153475	2915	2915	2915	2915	0
163	20240405	162700	115153475	2915	2915	2915	2915	0
164	20240405	162600	115153475	2915	2915	2915	2915	0
165	20240405	162500	115153475	2915	2915	2915	2915	0
166	20240405	162400	115153475	2915	2915	2915	2915	0
167	20240405	162300	115153475	2915	2915	2915	2915	0
168	20240405	162200	115153475	2915	2915	2915	2915	0
169	20240405	162100	115153475	2915	2915	2915	2915	0
170	20240405	162000	115153475	2915	2915	2915	2915	0
171	20240405	161900	115153475	2915	2915	2915	2915	0
172	20240405	161800	115153475	2915	2915	2915	2915	0
173	20240405	161700	115153475	2915	2915	2915	2915	0
174	20240405	161600	115153475	2915	2915	2915	2915	0
175	20240405	161500	115153475	2915	2915	2915	2915	0
176	20240405	161400	115153475	2915	2915	2915	2915	0
177	20240405	161300	115153475	2915	2915	2915	2915	0
178	20240405	161200	115153475	2915	2915	2915	2915	0
179	20240405	161100	115153475	2915	2915	2915	2915	0
180	20240405	161000	115153475	2915	2915	2915	2915	0
181	20240405	160900	115153475	2915	2915	2915	2915	0
182	20240405	160800	115153475	2915	2915	2915	2915	873
183	20240405	160700	115153475	2915	2915	2915	2915	0
184	20240405	160600	115153475	2915	2915	2915	2915	0
185	20240405	160500	115153475	2915	2915	2915	2915	0
186	20240405	160400	115153475	2915	2915	2915	2915	0
187	20240405	160300	115153475	2915	2915	2915	2915	0
188	20240405	160200	115153475	2915	2915	2915	2915	0
189	20240405	160100	115153475	2915	2915	2915	2915	0
190	20240405	160000	115153475	2915	2915	2915	2915	0
191	20240405	155900	115153475	2915	2915	2915	2915	0
192	20240405	155800	115153475	2915	2915	2915	2915	0
193	20240405	155700	115153475	2915	2915	2915	2915	0
194	20240405	155600	115153475	2915	2915	2915	2915	0
195	20240405	155500	115153475	2915	2915	2915	2915	0
196	20240405	155400	115153475	2915	2915	2915	2915	0
197	20240405	155300	115153475	2915	2915	2915	2915	0
198	20240405	155200	115153475	2915	2915	2915	2915	0
199	20240405	155100	115153475	2915	2915	2915	2915	0
200	20240405	155000	115153475	2915	2915	2915	2915	0
201	20240405	154900	115153475	2915	2915	2915	2915	0
202	20240405	154800	115153475	2915	2915	2915	2915	0
203	20240405	154700	115153475	2915	2915	2915	2915	0
204	20240405	154600	115153475	2915	2915	2915	2915	0
205	20240405	154500	115153475	2915	2915	2915	2915	0
206	20240405	154400	115153475	2915	2915	2915	2915	0
207	20240405	154300	115153475	2915	2915	2915	2915	0
208	20240405	154200	115153475	2915	2915	2915	2915	0
209	20240405	154100	115153475	2915	2915	2915	2915	0
210	20240405	154000	115153475	2915	2915	2915	2915	0
211	20240405	153900	115153475	2915	2915	2915	2915	0
212	20240405	153800	115153475	2915	2915	2915	2915	873
213	20240405	153700	115153475	2915	2915	2915	2915	0
214	20240405	153600	115153475	2915	2915	2915	2915	0
215	20240405	153500	115153475	2915	2915	2915	2915	0
216	20240405	153400	115153475	2915	2915	2915	2915	0
217	20240405	153300	115153475	2915	2915	2915	2915	0
218	20240405	153200	115153475	2915	2915	2915	2915	0
219	20240405	153100	115153475	2915	2915	2915	2915	0
220	20240405	153000	115153475	2915	2915	2915	2915	873
221	20240405	152900	112608680	2915	2915	2915	2915	0
222	20240405	152800	112608680	2915	2915	2915	2915	0
223	20240405	152700	112608680	2915	2915	2915	2915	0
224	20240405	152600	112608680	2915	2915	2915	2915	0
225	20240405	152500	112608680	2915	2915	2915	2915	0
226	20240405	152400	112608680	2915	2915	2915	2915	0
227	20240405	152300	112608680	2915	2915	2915	2915	0
228	20240405	152200	112608680	2915	2915	2915	2915	0
229	20240405	152100	112608680	2915	2915	2915	2915	0
230	20240405	152000	112608680	2915	2915	2915	2915	0
231	20240405	151900	112608680	2915	2915	2915	2915	0
232	20240405	151800	112608680	2915	2910	2915	2905	167
233	20240405	151700	112122855	2910	2910	2910	2905	53
234	20240405	151600	111968630	2915	2915	2915	2915	10
235	20240405	151500	111939480	2915	2915	2915	2915	0
236	20240405	151400	111939480	2915	2910	2915	2910	299
237	20240405	151300	111069385	2915	2915	2915	2915	0
238	20240405	151200	111069385	2915	2910	2915	2910	44
239	20240405	151100	110941340	2915	2915	2915	2915	0
240	20240405	151000	110941340	2915	2910	2915	2910	34
241	20240405	150900	110842395	2910	2910	2910	2910	425
242	20240405	150800	109605645	2915	2915	2915	2915	0
243	20240405	150700	109605645	2915	2915	2915	2915	2
244	20240405	150600	109599815	2915	2915	2915	2915	1
245	20240405	150500	109596900	2915	2915	2915	2915	10
246	20240405	150400	109567750	2915	2915	2915	2915	15
247	20240405	150300	109524025	2920	2915	2920	2915	38
248	20240405	150200	109413250	2920	2920	2920	2920	0
249	20240405	150100	109413250	2920	2920	2920	2920	0
250	20240405	150000	109413250	2920	2915	2920	2915	33
251	20240405	145900	109317050	2915	2915	2915	2915	0
252	20240405	145800	109317050	2915	2915	2915	2915	1
253	20240405	145700	109314135	2920	2920	2920	2920	0
254	20240405	145600	109314135	2920	2920	2920	2920	0
255	20240405	145500	109314135	2920	2920	2920	2920	0
256	20240405	145400	109314135	2920	2920	2920	2920	0
257	20240405	145300	109314135	2920	2920	2920	2920	0
258	20240405	145200	109314135	2920	2920	2920	2920	0
259	20240405	145100	109314135	2920	2920	2920	2920	0
260	20240405	145000	109314135	2920	2915	2920	2915	33
261	20240405	144900	109217935	2915	2915	2915	2915	0
262	20240405	144800	109217935	2915	2915	2915	2915	0
263	20240405	144700	109217935	2915	2915	2915	2915	0
264	20240405	144600	109217935	2915	2915	2915	2915	0
265	20240405	144500	109217935	2915	2915	2915	2915	0
266	20240405	144400	109217935	2915	2915	2915	2915	0
267	20240405	144300	109217935	2915	2915	2915	2915	0
268	20240405	144200	109217935	2915	2915	2915	2915	0
269	20240405	144100	109217935	2915	2915	2915	2915	0
270	20240405	144000	109217935	2915	2915	2915	2915	33
271	20240405	143900	109121740	2915	2915	2915	2915	0
272	20240405	143800	109121740	2915	2915	2915	2915	33
273	20240405	143700	109025545	2920	2920	2920	2920	0
274	20240405	143600	109025545	2920	2920	2920	2920	327
275	20240405	143500	108070705	2925	2925	2925	2925	2
276	20240405	143400	108064855	2925	2925	2925	2925	0
277	20240405	143300	108064855	2925	2925	2925	2925	0
278	20240405	143200	108064855	2925	2925	2925	2925	4
279	20240405	143100	108053155	2925	2925	2925	2925	0
280	20240405	143000	108053155	2925	2925	2925	2925	0
281	20240405	142900	108053155	2925	2925	2925	2925	1
282	20240405	142800	108050230	2925	2925	2925	2925	0
283	20240405	142700	108050230	2925	2925	2925	2925	0
284	20240405	142600	108050230	2925	2925	2925	2925	0
285	20240405	142500	108050230	2925	2925	2925	2925	0
286	20240405	142400	108050230	2925	2925	2925	2925	0
287	20240405	142300	108050230	2925	2925	2925	2925	0
288	20240405	142200	108050230	2925	2925	2925	2925	0
289	20240405	142100	108050230	2925	2925	2925	2925	4
290	20240405	142000	108038530	2920	2920	2920	2920	33
291	20240405	141900	107942170	2920	2920	2920	2920	0
292	20240405	141800	107942170	2920	2920	2920	2920	0
293	20240405	141700	107942170	2920	2920	2920	2920	0
294	20240405	141600	107942170	2920	2920	2920	2920	518
295	20240405	141500	106429610	2925	2925	2925	2925	1
296	20240405	141400	106426685	2925	2925	2925	2925	0
297	20240405	141300	106426685	2925	2925	2925	2925	0
298	20240405	141200	106426685	2925	2925	2925	2925	0
299	20240405	141100	106426685	2925	2925	2925	2925	0
300	20240405	141000	106426685	2925	2920	2925	2920	33
301	20240405	140900	106330320	2920	2920	2920	2920	1
302	20240405	140800	106327400	2925	2920	2925	2920	33
303	20240405	140700	106231035	2925	2925	2925	2925	0
304	20240405	140600	106231035	2925	2925	2925	2925	0
305	20240405	140500	106231035	2925	2925	2925	2925	0
306	20240405	140400	106231035	2925	2925	2925	2925	1
307	20240405	140300	106228110	2925	2925	2925	2925	0
308	20240405	140200	106228110	2925	2925	2925	2925	0
309	20240405	140100	106228110	2925	2925	2925	2925	0
310	20240405	140000	106228110	2925	2925	2925	2925	0
311	20240405	135900	106228110	2925	2925	2925	2925	0
312	20240405	135800	106228110	2925	2925	2925	2925	3
313	20240405	135700	106219335	2920	2920	2920	2920	0
314	20240405	135600	106219335	2920	2920	2920	2920	30
315	20240405	135500	106131735	2920	2920	2920	2920	173
316	20240405	135400	105626575	2920	2920	2920	2920	117
317	20240405	135300	105284935	2925	2925	2925	2925	0
318	20240405	135200	105284935	2925	2925	2925	2925	0
319	20240405	135100	105284935	2925	2925	2925	2925	0
320	20240405	135000	105284935	2925	2925	2925	2925	0
321	20240405	134900	105284935	2925	2925	2925	2925	0
322	20240405	134800	105284935	2925	2920	2925	2910	34
323	20240405	134700	105185940	2925	2925	2925	2925	0
324	20240405	134600	105185940	2925	2925	2925	2925	100
325	20240405	134500	104893440	2925	2925	2925	2925	0
326	20240405	134400	104893440	2925	2925	2925	2925	0
327	20240405	134300	104893440	2925	2925	2925	2925	0
328	20240405	134200	104893440	2925	2925	2925	2925	0
329	20240405	134100	104893440	2925	2925	2925	2925	39
330	20240405	134000	104779365	2925	2925	2925	2925	0
331	20240405	133900	104779365	2925	2910	2925	2910	2
332	20240405	133800	104773530	2925	2915	2925	2910	33
333	20240405	133700	104677475	2920	2920	2920	2920	0
334	20240405	133600	104677475	2920	2920	2920	2920	0
335	20240405	133500	104677475	2920	2920	2920	2920	0
336	20240405	133400	104677475	2920	2920	2920	2920	0
337	20240405	133300	104677475	2920	2920	2920	2920	0
338	20240405	133200	104677475	2920	2920	2920	2920	0
339	20240405	133100	104677475	2920	2920	2920	2920	0
340	20240405	133000	104677475	2920	2920	2920	2920	1
341	20240405	132900	104674555	2920	2920	2920	2920	581
342	20240405	132800	102978035	2915	2915	2915	2915	0
343	20240405	132700	102978035	2915	2915	2915	2915	0
344	20240405	132600	102978035	2915	2915	2915	2915	0
345	20240405	132500	102978035	2915	2915	2915	2915	28
346	20240405	132400	102896415	2915	2915	2915	2915	4
347	20240405	132300	102884755	2915	2915	2915	2915	9
348	20240405	132200	102858520	2920	2920	2920	2920	0
349	20240405	132100	102858520	2920	2920	2920	2920	10
350	20240405	132000	102829320	2920	2920	2920	2920	0
351	20240405	131900	102829320	2920	2920	2920	2920	0
352	20240405	131800	102829320	2920	2920	2920	2920	1
353	20240405	131700	102826400	2920	2920	2920	2920	2
354	20240405	131600	102820560	2920	2920	2920	2920	2
355	20240405	131500	102814720	2910	2910	2910	2910	0
356	20240405	131400	102814720	2910	2910	2910	2910	33
357	20240405	131300	102718690	2910	2910	2910	2910	1
358	20240405	131200	102715780	2920	2920	2920	2920	0
359	20240405	131100	102715780	2920	2920	2920	2920	1
360	20240405	131000	102712860	2920	2920	2920	2920	3
361	20240405	130900	102704100	2915	2915	2915	2915	17
362	20240405	130800	102654545	2910	2910	2910	2910	32
363	20240405	130700	102561425	2920	2920	2920	2920	0
364	20240405	130600	102561425	2920	2920	2920	2920	0
365	20240405	130500	102561425	2920	2920	2920	2920	20
366	20240405	130400	102503025	2925	2925	2925	2925	0
367	20240405	130300	102503025	2925	2925	2925	2925	0
368	20240405	130200	102503025	2925	2925	2925	2925	100
369	20240405	130100	102210525	2925	2925	2925	2925	100
370	20240405	130000	101918025	2925	2925	2925	2925	0
371	20240405	125900	101918025	2925	2925	2925	2925	1
372	20240405	125800	101915100	2910	2910	2910	2910	3
373	20240405	125700	101906370	2925	2925	2925	2925	0
374	20240405	125600	101906370	2925	2925	2925	2925	0
375	20240405	125500	101906370	2925	2925	2925	2925	0
376	20240405	125400	101906370	2925	2925	2925	2925	1
377	20240405	125300	101903445	2925	2925	2925	2925	1
378	20240405	125200	101900520	2910	2910	2910	2910	100
379	20240405	125100	101609520	2910	2910	2910	2910	0
380	20240405	125000	101609520	2910	2910	2910	2910	30
381	20240405	124900	101522220	2910	2910	2910	2910	1
382	20240405	124800	101519310	2925	2910	2925	2910	26
383	20240405	124700	101443635	2920	2920	2920	2920	0
384	20240405	124600	101443635	2920	2920	2920	2920	3
385	20240405	124500	101434875	2920	2920	2920	2920	0
386	20240405	124400	101434875	2920	2920	2920	2920	0
387	20240405	124300	101434875	2920	2920	2920	2920	1
388	20240405	124200	101431955	2920	2920	2920	2920	2
389	20240405	124100	101426115	2920	2920	2920	2920	12
390	20240405	124000	101391075	2920	2920	2920	2920	0
391	20240405	123900	101391075	2920	2920	2920	2920	0
392	20240405	123800	101391075	2920	2920	2920	2920	1
393	20240405	123700	101388155	2910	2910	2910	2910	1
394	20240405	123600	101385245	2920	2920	2920	2920	2
395	20240405	123500	101379405	2920	2920	2920	2920	1
396	20240405	123400	101376485	2905	2910	2910	2905	1555
397	20240405	123300	96858935	2920	2920	2920	2920	0
398	20240405	123200	96858935	2920	2920	2920	2920	0
399	20240405	123100	96858935	2920	2920	2920	2920	0
400	20240405	123000	96858935	2920	2915	2920	2915	35
401	20240405	122900	96756900	2915	2915	2920	2915	3
402	20240405	122800	96748150	2920	2915	2920	2910	34
403	20240405	122700	96649110	2920	2920	2920	2920	5
404	20240405	122600	96634510	2920	2920	2920	2920	10
405	20240405	122500	96605310	2920	2920	2920	2920	0
406	20240405	122400	96605310	2920	2920	2920	2920	0
407	20240405	122300	96605310	2920	2920	2920	2920	0
408	20240405	122200	96605310	2920	2920	2920	2920	0
409	20240405	122100	96605310	2920	2920	2920	2920	0
410	20240405	122000	96605310	2920	2920	2920	2920	0
411	20240405	121900	96605310	2920	2920	2920	2920	0
412	20240405	121800	96605310	2920	2915	2920	2915	32
413	20240405	121700	96512025	2920	2915	2920	2915	2
414	20240405	121600	96506190	2920	2920	2920	2920	0
415	20240405	121500	96506190	2920	2920	2920	2920	0
416	20240405	121400	96506190	2920	2920	2920	2920	0
417	20240405	121300	96506190	2920	2920	2920	2920	0
418	20240405	121200	96506190	2920	2920	2920	2920	0
419	20240405	121100	96506190	2920	2920	2920	2920	0
420	20240405	121000	96506190	2920	2920	2920	2920	0
421	20240405	120900	96506190	2920	2915	2920	2915	2
422	20240405	120800	96500355	2930	2930	2930	2930	0
423	20240405	120700	96500355	2930	2930	2930	2930	0
424	20240405	120600	96500355	2930	2930	2930	2930	0
425	20240405	120500	96500355	2930	2930	2930	2930	0
426	20240405	120400	96500355	2930	2930	2930	2930	0
427	20240405	120300	96500355	2930	2930	2930	2930	1
428	20240405	120200	96497425	2910	2910	2910	2910	34
429	20240405	120100	96398485	2910	2910	2910	2910	3
430	20240405	120000	96389755	2930	2930	2930	2930	0
431	20240405	115900	96389755	2930	2925	2930	2925	3033
432	20240405	115800	87507065	2905	2925	2925	2905	4
433	20240405	115700	87495385	2925	2925	2925	2925	0
434	20240405	115600	87495385	2925	2925	2925	2925	17
435	20240405	115500	87445660	2925	2910	2925	2910	34
436	20240405	115400	87346705	2910	2910	2910	2910	0
437	20240405	115300	87346705	2910	2910	2910	2910	30
438	20240405	115200	87259405	2915	2915	2915	2915	0
439	20240405	115100	87259405	2915	2915	2915	2915	20
440	20240405	115000	87201105	2920	2920	2920	2920	0
441	20240405	114900	87201105	2920	2920	2920	2920	0
442	20240405	114800	87201105	2920	2920	2920	2920	0
443	20240405	114700	87201105	2920	2920	2920	2920	0
444	20240405	114600	87201105	2920	2920	2920	2920	1
445	20240405	114500	87198185	2905	2905	2905	2905	0
446	20240405	114400	87198185	2905	2905	2905	2905	33
447	20240405	114300	87102320	2905	2915	2915	2905	3411
448	20240405	114200	77190885	2920	2920	2920	2920	0
449	20240405	114100	77190885	2920	2920	2920	2920	0
450	20240405	114000	77190885	2920	2920	2920	2920	0
451	20240405	113900	77190885	2920	2920	2920	2920	0
452	20240405	113800	77190885	2920	2920	2920	2920	0
453	20240405	113700	77190885	2920	2920	2920	2920	0
454	20240405	113600	77190885	2920	2920	2920	2920	0
455	20240405	113500	77190885	2920	2920	2920	2920	0
456	20240405	113400	77190885	2920	2920	2920	2920	0
457	20240405	113300	77190885	2920	2920	2920	2920	0
458	20240405	113200	77190885	2920	2915	2920	2910	5
459	20240405	113100	77176320	2920	2920	2920	2920	0
460	20240405	113000	77176320	2920	2910	2920	2910	31
461	20240405	112900	77086100	2910	2915	2915	2910	300
462	20240405	112800	76213095	2920	2920	2920	2910	6
463	20240405	112700	76195610	2910	2920	2920	2910	5
464	20240405	112600	76181025	2915	2915	2915	2915	0
465	20240405	112500	76181025	2915	2915	2915	2915	11
466	20240405	112400	76148960	2915	2915	2915	2915	1
467	20240405	112300	76146045	2915	2915	2915	2915	1
468	20240405	112200	76143130	2915	2915	2915	2915	9
469	20240405	112100	76116895	2910	2910	2910	2910	0
470	20240405	112000	76116895	2910	2910	2910	2910	33
471	20240405	111900	76020865	2910	2910	2910	2910	0
472	20240405	111800	76020865	2910	2910	2910	2910	107
473	20240405	111700	75709495	2910	2910	2910	2910	0
474	20240405	111600	75709495	2910	2910	2910	2910	0
475	20240405	111500	75709495	2910	2910	2910	2910	0
476	20240405	111400	75709495	2910	2910	2910	2910	0
477	20240405	111300	75709495	2910	2910	2910	2910	0
478	20240405	111200	75709495	2910	2910	2910	2910	27
479	20240405	111100	75630925	2900	2900	2900	2900	33
480	20240405	111000	75535225	2900	2905	2905	2900	10
481	20240405	110900	75506185	2910	2910	2910	2910	0
482	20240405	110800	75506185	2910	2905	2910	2905	4
483	20240405	110700	75494555	2910	2910	2910	2910	21
484	20240405	110600	75433445	2910	2910	2910	2910	53
485	20240405	110500	75279215	2910	2910	2910	2910	0
486	20240405	110400	75279215	2910	2910	2910	2910	7
487	20240405	110300	75258845	2910	2910	2910	2910	3
488	20240405	110200	75250115	2910	2910	2910	2910	0
489	20240405	110100	75250115	2910	2910	2910	2910	0
490	20240405	110000	75250115	2910	2905	2910	2905	333
491	20240405	105900	74282745	2905	2905	2905	2905	2
492	20240405	105800	74276935	2910	2910	2910	2910	0
493	20240405	105700	74276935	2910	2910	2910	2910	1
494	20240405	105600	74274025	2900	2900	2900	2900	30
495	20240405	105500	74187025	2900	2900	2900	2900	1
496	20240405	105400	74184125	2910	2910	2910	2910	0
497	20240405	105300	74184125	2910	2910	2910	2910	6
498	20240405	105200	74166665	2910	2905	2910	2905	628
499	20240405	105100	72341825	2910	2910	2910	2910	0
500	20240405	105000	72341825	2910	2910	2910	2910	34
501	20240405	104900	72242885	2910	2910	2910	2910	8
502	20240405	104800	72219605	2910	2910	2910	2910	2
503	20240405	104700	72213785	2920	2920	2920	2920	401
504	20240405	104600	71042865	2915	2915	2915	2915	0
505	20240405	104500	71042865	2915	2910	2915	2910	611
506	20240405	104400	69263435	2915	2915	2915	2915	48
507	20240405	104300	69123515	2915	2915	2915	2915	0
508	20240405	104200	69123515	2915	2915	2915	2915	0
509	20240405	104100	69123515	2915	2915	2915	2915	0
510	20240405	104000	69123515	2915	2915	2915	2915	1
511	20240405	103900	69120600	2905	2915	2915	2905	268
512	20240405	103800	68342045	2915	2905	2915	2905	4
513	20240405	103700	68330415	2900	2900	2900	2900	0
514	20240405	103600	68330415	2900	2905	2905	2900	789
515	20240405	103500	66041945	2925	2925	2925	2925	0
516	20240405	103400	66041945	2925	2925	2925	2925	1
517	20240405	103300	66039020	2930	2930	2930	2930	0
518	20240405	103200	66039020	2930	2905	2930	2900	3500
519	20240405	103100	55855225	2910	2910	2910	2910	1
520	20240405	103000	55852315	2910	2910	2910	2910	543
521	20240405	102900	54272185	2915	2915	2915	2915	5970
522	20240405	102800	36869635	2915	2915	2915	2915	0
523	20240405	102700	36869635	2915	2920	2920	2915	2
524	20240405	102600	36863800	2915	2915	2915	2915	1866
525	20240405	102500	31424410	2920	2920	2920	2920	0
526	20240405	102400	31424410	2920	2920	2920	2920	0
527	20240405	102300	31424410	2920	2920	2920	2920	0
528	20240405	102200	31424410	2920	2920	2920	2920	1
529	20240405	102100	31421490	2915	2915	2915	2915	1000
530	20240405	102000	28506490	2920	2920	2920	2920	2538
531	20240405	101900	21095530	2920	2920	2920	2920	3000
532	20240405	101800	12335530	2920	2920	2920	2920	1670
533	20240405	101700	7459130	2920	2920	2920	2920	1
534	20240405	101600	7456210	2925	2925	2925	2925	0
535	20240405	101500	7456210	2925	2925	2925	2925	1
536	20240405	101400	7453285	2925	2925	2925	2925	1
537	20240405	101300	7450360	2920	2920	2920	2920	0
538	20240405	101200	7450360	2920	2920	2920	2920	0
539	20240405	101100	7450360	2920	2920	2920	2920	0
540	20240405	101000	7450360	2920	2920	2920	2920	26
541	20240405	100900	7374440	2920	2920	2920	2920	0
542	20240405	100800	7374440	2920	2920	2920	2920	1
543	20240405	100700	7371520	2925	2925	2925	2925	148
544	20240405	100600	6938620	2925	2925	2925	2925	0
545	20240405	100500	6938620	2925	2925	2925	2925	0
546	20240405	100400	6938620	2925	2930	2930	2925	753
547	20240405	100300	4736090	2930	2925	2930	2925	134
548	20240405	100200	4344125	2925	2930	2930	2925	107
549	20240405	100100	4030650	2930	2930	2930	2930	9
550	20240405	100000	4004280	2940	2930	2940	2930	5
551	20240405	095900	3989590	2940	2940	2940	2940	0
552	20240405	095800	3989590	2940	2930	2940	2930	9
553	20240405	095700	3963170	2940	2940	2940	2940	1
554	20240405	095600	3960230	2930	2930	2930	2930	1
555	20240405	095500	3957300	2940	2940	2940	2940	5
556	20240405	095400	3942600	2930	2930	2930	2930	2
557	20240405	095300	3936740	2930	2930	2930	2930	21
558	20240405	095200	3875210	2925	2925	2925	2925	36
559	20240405	095100	3769910	2925	2925	2925	2925	0
560	20240405	095000	3769910	2925	2925	2925	2925	29
561	20240405	094900	3685085	2925	2925	2925	2925	0
562	20240405	094800	3685085	2925	2925	2925	2925	1
563	20240405	094700	3682160	2930	2940	2940	2930	4
564	20240405	094600	3670410	2940	2940	2940	2940	5
565	20240405	094500	3655710	2935	2935	2935	2935	20
566	20240405	094400	3597010	2935	2935	2935	2935	0
567	20240405	094300	3597010	2935	2935	2935	2935	0
568	20240405	094200	3597010	2935	2935	2935	2935	22
569	20240405	094100	3532440	2925	2925	2925	2925	0
570	20240405	094000	3532440	2925	2930	2930	2925	27
571	20240405	093900	3453460	2925	2925	2925	2925	0
572	20240405	093800	3453460	2925	2925	2925	2925	2
573	20240405	093700	3447610	2940	2940	2940	2940	0
574	20240405	093600	3447610	2940	2940	2940	2940	0
575	20240405	093500	3447610	2940	2940	2940	2940	0
576	20240405	093400	3447610	2940	2940	2940	2940	0
577	20240405	093300	3447610	2940	2940	2940	2940	0
578	20240405	093200	3447610	2940	2940	2940	2940	126
579	20240405	093100	3077170	2940	2935	2940	2935	216
580	20240405	093000	2443205	2935	2935	2935	2935	0
581	20240405	092900	2443205	2935	2935	2935	2935	2
582	20240405	092800	2437335	2935	2925	2935	2925	2
583	20240405	092700	2431475	2935	2935	2935	2935	3
584	20240405	092600	2422670	2930	2930	2930	2930	1
585	20240405	092500	2419740	2930	2930	2930	2930	8
586	20240405	092400	2396300	2930	2930	2930	2930	26
587	20240405	092300	2320120	2930	2930	2930	2930	5
588	20240405	092200	2305470	2930	2930	2930	2930	0
589	20240405	092100	2305470	2930	2930	2930	2930	1
590	20240405	092000	2302540	2930	2930	2930	2930	0
591	20240405	091900	2302540	2930	2930	2930	2930	2
592	20240405	091800	2296680	2910	2920	2920	2910	27
593	20240405	091700	2217935	2930	2930	2930	2930	5
594	20240405	091600	2203285	2930	2930	2930	2930	0
595	20240405	091500	2203285	2930	2930	2930	2925	14
596	20240405	091400	2162315	2925	2925	2925	2925	1
597	20240405	091300	2159390	2930	2930	2930	2930	0
598	20240405	091200	2159390	2930	2930	2930	2930	0
599	20240405	091100	2159390	2930	2930	2930	2930	0
600	20240405	091000	2159390	2930	2930	2930	2930	1
601	20240405	090900	2156460	2930	2930	2930	2930	38
602	20240405	090800	2045120	2930	2930	2930	2930	0
603	20240405	090700	2045120	2930	2930	2930	2930	11
604	20240405	090600	2012890	2920	2910	2930	2910	96
605	20240405	090500	1732640	2910	2910	2910	2910	14
606	20240405	090400	1691900	2910	2910	2910	2910	5
607	20240405	090300	1677350	2910	2910	2910	2910	50
608	20240405	090200	1531850	2910	2910	2910	2910	11
609	20240405	090100	1499840	2910	2910	2915	2910	160
610	20240405	090000	1034235	2910	2905	2910	2905	356