KissMeData/036120/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191100	374446545	2865	2865	2865	2865	375
3	20240408	191000	374446545	2865	2865	2865	2865	0
4	20240408	190900	374446545	2865	2865	2865	2865	0
5	20240408	190800	374446545	2865	2865	2865	2865	0
6	20240408	190700	374446545	2865	2865	2865	2865	0
7	20240408	190600	374446545	2865	2865	2865	2865	0
8	20240408	190500	374446545	2865	2865	2865	2865	0
9	20240408	190400	374446545	2865	2865	2865	2865	0
10	20240408	190300	374446545	2865	2865	2865	2865	0
11	20240408	190200	374446545	2865	2865	2865	2865	0
12	20240408	190100	374446545	2865	2865	2865	2865	0
13	20240408	190000	374446545	2865	2865	2865	2865	0
14	20240408	185900	374446545	2865	2865	2865	2865	0
15	20240408	185800	374446545	2865	2865	2865	2865	0
16	20240408	185700	374446545	2865	2865	2865	2865	0
17	20240408	185600	374446545	2865	2865	2865	2865	0
18	20240408	185500	374446545	2865	2865	2865	2865	0
19	20240408	185400	374446545	2865	2865	2865	2865	0
20	20240408	185300	374446545	2865	2865	2865	2865	0
21	20240408	185200	374446545	2865	2865	2865	2865	0
22	20240408	185100	374446545	2865	2865	2865	2865	0
23	20240408	185000	374446545	2865	2865	2865	2865	0
24	20240408	184900	374446545	2865	2865	2865	2865	0
25	20240408	184800	374446545	2865	2865	2865	2865	0
26	20240408	184700	374446545	2865	2865	2865	2865	0
27	20240408	184600	374446545	2865	2865	2865	2865	0
28	20240408	184500	374446545	2865	2865	2865	2865	0
29	20240408	184400	374446545	2865	2865	2865	2865	0
30	20240408	184300	374446545	2865	2865	2865	2865	0
31	20240408	184200	374446545	2865	2865	2865	2865	0
32	20240408	184100	374446545	2865	2865	2865	2865	375
33	20240408	184000	374446545	2865	2865	2865	2865	0
34	20240408	183900	374446545	2865	2865	2865	2865	0
35	20240408	183800	374446545	2865	2865	2865	2865	0
36	20240408	183700	374446545	2865	2865	2865	2865	0
37	20240408	183600	374446545	2865	2865	2865	2865	0
38	20240408	183500	374446545	2865	2865	2865	2865	0
39	20240408	183400	374446545	2865	2865	2865	2865	0
40	20240408	183300	374446545	2865	2865	2865	2865	0
41	20240408	183200	374446545	2865	2865	2865	2865	0
42	20240408	183100	374446545	2865	2865	2865	2865	0
43	20240408	183000	374446545	2865	2865	2865	2865	0
44	20240408	182900	374446545	2865	2865	2865	2865	0
45	20240408	182800	374446545	2865	2865	2865	2865	0
46	20240408	182700	374446545	2865	2865	2865	2865	0
47	20240408	182600	374446545	2865	2865	2865	2865	0
48	20240408	182500	374446545	2865	2865	2865	2865	0
49	20240408	182400	374446545	2865	2865	2865	2865	0
50	20240408	182300	374446545	2865	2865	2865	2865	0
51	20240408	182200	374446545	2865	2865	2865	2865	0
52	20240408	182100	374446545	2865	2865	2865	2865	0
53	20240408	182000	374446545	2865	2865	2865	2865	0
54	20240408	181900	374446545	2865	2865	2865	2865	0
55	20240408	181800	374446545	2865	2865	2865	2865	0
56	20240408	181700	374446545	2865	2865	2865	2865	0
57	20240408	181600	374446545	2865	2865	2865	2865	0
58	20240408	181500	374446545	2865	2865	2865	2865	0
59	20240408	181400	374446545	2865	2865	2865	2865	0
60	20240408	181300	374446545	2865	2865	2865	2865	0
61	20240408	181200	374446545	2865	2865	2865	2865	0
62	20240408	181100	374446545	2865	2865	2865	2865	375
63	20240408	181000	374446545	2865	2865	2865	2865	0
64	20240408	180900	374446545	2865	2865	2865	2865	0
65	20240408	180800	374446545	2865	2865	2865	2865	0
66	20240408	180700	374446545	2865	2865	2865	2865	0
67	20240408	180600	374446545	2865	2865	2865	2865	0
68	20240408	180500	374446545	2865	2865	2865	2865	0
69	20240408	180400	374446545	2865	2865	2865	2865	0
70	20240408	180300	374446545	2865	2865	2865	2865	0
71	20240408	180200	374446545	2865	2865	2865	2865	0
72	20240408	180100	374446545	2865	2865	2865	2865	0
73	20240408	180000	374446545	2865	2865	2865	2865	0
74	20240408	175900	374446545	2865	2865	2865	2865	0
75	20240408	175800	374446545	2865	2865	2865	2865	0
76	20240408	175700	374446545	2865	2865	2865	2865	0
77	20240408	175600	374446545	2865	2865	2865	2865	0
78	20240408	175500	374446545	2865	2865	2865	2865	0
79	20240408	175400	374446545	2865	2865	2865	2865	0
80	20240408	175300	374446545	2865	2865	2865	2865	0
81	20240408	175200	374446545	2865	2865	2865	2865	0
82	20240408	175100	374446545	2865	2865	2865	2865	0
83	20240408	175000	374446545	2865	2865	2865	2865	0
84	20240408	174900	374446545	2865	2865	2865	2865	0
85	20240408	174800	374446545	2865	2865	2865	2865	0
86	20240408	174700	374446545	2865	2865	2865	2865	0
87	20240408	174600	374446545	2865	2865	2865	2865	0
88	20240408	174500	374446545	2865	2865	2865	2865	0
89	20240408	174400	374446545	2865	2865	2865	2865	0
90	20240408	174300	374446545	2865	2865	2865	2865	0
91	20240408	174200	374446545	2865	2865	2865	2865	0
92	20240408	174100	374446545	2865	2865	2865	2865	375
93	20240408	174000	374446545	2865	2865	2865	2865	0
94	20240408	173900	374446545	2865	2865	2865	2865	0
95	20240408	173800	374446545	2865	2865	2865	2865	0
96	20240408	173700	374446545	2865	2865	2865	2865	0
97	20240408	173600	374446545	2865	2865	2865	2865	0
98	20240408	173500	374446545	2865	2865	2865	2865	0
99	20240408	173400	374446545	2865	2865	2865	2865	0
100	20240408	173300	374446545	2865	2865	2865	2865	0
101	20240408	173200	374446545	2865	2865	2865	2865	0
102	20240408	173100	374446545	2865	2865	2865	2865	0
103	20240408	173000	374446545	2865	2865	2865	2865	0
104	20240408	172900	374446545	2865	2865	2865	2865	0
105	20240408	172800	374446545	2865	2865	2865	2865	0
106	20240408	172700	374446545	2865	2865	2865	2865	0
107	20240408	172600	374446545	2865	2865	2865	2865	0
108	20240408	172500	374446545	2865	2865	2865	2865	0
109	20240408	172400	374446545	2865	2865	2865	2865	0
110	20240408	172300	374446545	2865	2865	2865	2865	0
111	20240408	172200	374446545	2865	2865	2865	2865	0
112	20240408	172100	374446545	2865	2865	2865	2865	0
113	20240408	172000	374446545	2865	2865	2865	2865	0
114	20240408	171900	374446545	2865	2865	2865	2865	0
115	20240408	171800	374446545	2865	2865	2865	2865	0
116	20240408	171700	374446545	2865	2865	2865	2865	0
117	20240408	171600	374446545	2865	2865	2865	2865	0
118	20240408	171500	374446545	2865	2865	2865	2865	0
119	20240408	171400	374446545	2865	2865	2865	2865	0
120	20240408	171300	374446545	2865	2865	2865	2865	0
121	20240408	171200	374446545	2865	2865	2865	2865	0
122	20240408	171100	374446545	2865	2865	2865	2865	375
123	20240408	171000	374446545	2865	2865	2865	2865	0
124	20240408	170900	374446545	2865	2865	2865	2865	0
125	20240408	170800	374446545	2865	2865	2865	2865	0
126	20240408	170700	374446545	2865	2865	2865	2865	0
127	20240408	170600	374446545	2865	2865	2865	2865	0
128	20240408	170500	374446545	2865	2865	2865	2865	0
129	20240408	170400	374446545	2865	2865	2865	2865	0
130	20240408	170300	374446545	2865	2865	2865	2865	0
131	20240408	170200	374446545	2865	2865	2865	2865	0
132	20240408	170100	374446545	2865	2865	2865	2865	0
133	20240408	170000	374446545	2865	2865	2865	2865	0
134	20240408	165900	374446545	2865	2865	2865	2865	0
135	20240408	165800	374446545	2865	2865	2865	2865	0
136	20240408	165700	374446545	2865	2865	2865	2865	0
137	20240408	165600	374446545	2865	2865	2865	2865	0
138	20240408	165500	374446545	2865	2865	2865	2865	0
139	20240408	165400	374446545	2865	2865	2865	2865	0
140	20240408	165300	374446545	2865	2865	2865	2865	0
141	20240408	165200	374446545	2865	2865	2865	2865	0
142	20240408	165100	374446545	2865	2865	2865	2865	0
143	20240408	165000	374446545	2865	2865	2865	2865	0
144	20240408	164900	374446545	2865	2865	2865	2865	0
145	20240408	164800	374446545	2865	2865	2865	2865	0
146	20240408	164700	374446545	2865	2865	2865	2865	0
147	20240408	164600	374446545	2865	2865	2865	2865	0
148	20240408	164500	374446545	2865	2865	2865	2865	0
149	20240408	164400	374446545	2865	2865	2865	2865	0
150	20240408	164300	374446545	2865	2865	2865	2865	0
151	20240408	164200	374446545	2865	2865	2865	2865	0
152	20240408	164100	374446545	2865	2865	2865	2865	375
153	20240408	164000	374446545	2865	2865	2865	2865	0
154	20240408	163900	374446545	2865	2865	2865	2865	0
155	20240408	163800	374446545	2865	2865	2865	2865	0
156	20240408	163700	374446545	2865	2865	2865	2865	0
157	20240408	163600	374446545	2865	2865	2865	2865	0
158	20240408	163500	374446545	2865	2865	2865	2865	0
159	20240408	163400	374446545	2865	2865	2865	2865	0
160	20240408	163300	374446545	2865	2865	2865	2865	0
161	20240408	163200	374446545	2865	2865	2865	2865	0
162	20240408	163100	374446545	2865	2865	2865	2865	0
163	20240408	163000	374446545	2865	2865	2865	2865	0
164	20240408	162900	374446545	2865	2865	2865	2865	0
165	20240408	162800	374446545	2865	2865	2865	2865	0
166	20240408	162700	374446545	2865	2865	2865	2865	0
167	20240408	162600	374446545	2865	2865	2865	2865	0
168	20240408	162500	374446545	2865	2865	2865	2865	0
169	20240408	162400	374446545	2865	2865	2865	2865	0
170	20240408	162300	374446545	2865	2865	2865	2865	0
171	20240408	162200	374446545	2865	2865	2865	2865	0
172	20240408	162100	374446545	2865	2865	2865	2865	0
173	20240408	162000	374446545	2865	2865	2865	2865	0
174	20240408	161900	374446545	2865	2865	2865	2865	0
175	20240408	161800	374446545	2865	2865	2865	2865	0
176	20240408	161700	374446545	2865	2865	2865	2865	0
177	20240408	161600	374446545	2865	2865	2865	2865	0
178	20240408	161500	374446545	2865	2865	2865	2865	0
179	20240408	161400	374446545	2865	2865	2865	2865	0
180	20240408	161300	374446545	2865	2865	2865	2865	0
181	20240408	161200	374446545	2865	2865	2865	2865	0
182	20240408	161100	374446545	2865	2865	2865	2865	375
183	20240408	161000	374446545	2865	2865	2865	2865	0
184	20240408	160900	374446545	2865	2865	2865	2865	0
185	20240408	160800	374446545	2865	2865	2865	2865	0
186	20240408	160700	374446545	2865	2865	2865	2865	0
187	20240408	160600	374446545	2865	2865	2865	2865	0
188	20240408	160500	374446545	2865	2865	2865	2865	0
189	20240408	160400	374446545	2865	2865	2865	2865	0
190	20240408	160300	374446545	2865	2865	2865	2865	0
191	20240408	160200	374446545	2865	2865	2865	2865	0
192	20240408	160100	374446545	2865	2865	2865	2865	0
193	20240408	160000	374446545	2865	2865	2865	2865	0
194	20240408	155900	374446545	2865	2865	2865	2865	0
195	20240408	155800	374446545	2865	2865	2865	2865	0
196	20240408	155700	374446545	2865	2865	2865	2865	0
197	20240408	155600	374446545	2865	2865	2865	2865	0
198	20240408	155500	374446545	2865	2865	2865	2865	0
199	20240408	155400	374446545	2865	2865	2865	2865	0
200	20240408	155300	374446545	2865	2865	2865	2865	0
201	20240408	155200	374446545	2865	2865	2865	2865	0
202	20240408	155100	374446545	2865	2865	2865	2865	0
203	20240408	155000	374446545	2865	2865	2865	2865	0
204	20240408	154900	374446545	2865	2865	2865	2865	0
205	20240408	154800	374446545	2865	2865	2865	2865	0
206	20240408	154700	374446545	2865	2865	2865	2865	0
207	20240408	154600	374446545	2865	2865	2865	2865	0
208	20240408	154500	374446545	2865	2865	2865	2865	0
209	20240408	154400	374446545	2865	2865	2865	2865	0
210	20240408	154300	374446545	2865	2865	2865	2865	0
211	20240408	154200	374446545	2865	2865	2865	2865	0
212	20240408	154100	374446545	2865	2865	2865	2865	375
213	20240408	154000	374446545	2865	2865	2865	2865	0
214	20240408	153900	374446545	2865	2865	2865	2865	0
215	20240408	153800	374446545	2865	2865	2865	2865	0
216	20240408	153700	374446545	2865	2865	2865	2865	0
217	20240408	153600	374446545	2865	2865	2865	2865	0
218	20240408	153500	374446545	2865	2865	2865	2865	0
219	20240408	153400	374446545	2865	2865	2865	2865	0
220	20240408	153300	374446545	2865	2865	2865	2865	0
221	20240408	153200	374446545	2865	2865	2865	2865	0
222	20240408	153100	374446545	2865	2865	2865	2865	0
223	20240408	153000	374446545	2865	2865	2865	2865	375
224	20240408	152900	373372170	2870	2870	2870	2870	0
225	20240408	152800	373372170	2870	2870	2870	2870	0
226	20240408	152700	373372170	2870	2870	2870	2870	0
227	20240408	152600	373372170	2870	2870	2870	2870	0
228	20240408	152500	373372170	2870	2870	2870	2870	0
229	20240408	152400	373372170	2870	2870	2870	2870	0
230	20240408	152300	373372170	2870	2870	2870	2870	0
231	20240408	152200	373372170	2870	2870	2870	2870	0
232	20240408	152100	373372170	2870	2870	2870	2870	0
233	20240408	152000	373372170	2870	2870	2870	2870	0
234	20240408	151900	373372170	2870	2870	2870	2870	0
235	20240408	151800	373372170	2870	2850	2870	2845	803
236	20240408	151700	371087095	2870	2870	2870	2870	0
237	20240408	151600	371087095	2870	2855	2870	2855	721
238	20240408	151500	369028625	2870	2870	2870	2870	212
239	20240408	151400	368420185	2870	2870	2870	2870	2
240	20240408	151300	368414445	2870	2870	2870	2870	0
241	20240408	151200	368414445	2870	2870	2870	2870	2
242	20240408	151100	368408705	2870	2870	2870	2870	1
243	20240408	151000	368405835	2870	2870	2870	2870	2
244	20240408	150900	368400095	2870	2870	2870	2870	2
245	20240408	150800	368394355	2860	2860	2860	2860	186
246	20240408	150700	367862395	2860	2860	2860	2860	1710
247	20240408	150600	362971795	2870	2860	2870	2860	5
248	20240408	150500	362957455	2860	2870	2875	2860	53
249	20240408	150400	362805300	2855	2855	2855	2855	0
250	20240408	150300	362805300	2855	2870	2870	2855	2000
251	20240408	150200	357087335	2880	2880	2880	2880	5
252	20240408	150100	357072935	2880	2880	2880	2880	12
253	20240408	150000	357038375	2880	2880	2880	2880	0
254	20240408	145900	357038375	2880	2880	2880	2880	1
255	20240408	145800	357035495	2880	2880	2880	2880	2
256	20240408	145700	357029735	2880	2880	2880	2880	1
257	20240408	145600	357026855	2880	2880	2880	2880	0
258	20240408	145500	357026855	2880	2880	2880	2880	0
259	20240408	145400	357026855	2880	2875	2880	2875	1389
260	20240408	145300	353033470	2875	2875	2875	2875	0
261	20240408	145200	353033470	2875	2875	2875	2875	12
262	20240408	145100	352998970	2875	2875	2875	2875	37
263	20240408	145000	352892595	2875	2875	2875	2875	8
264	20240408	144900	352869595	2870	2870	2870	2870	128
265	20240408	144800	352502235	2870	2870	2870	2870	1
266	20240408	144700	352499365	2870	2865	2870	2865	21
267	20240408	144600	352439195	2865	2865	2865	2865	0
268	20240408	144500	352439195	2865	2865	2865	2865	37
269	20240408	144400	352333190	2865	2865	2865	2860	503
270	20240408	144300	350894595	2860	2860	2860	2860	0
271	20240408	144200	350894595	2860	2860	2860	2860	4693
272	20240408	144100	337472615	2855	2855	2855	2855	375
273	20240408	144000	336401990	2855	2855	2855	2855	1
274	20240408	143900	336399135	2855	2855	2855	2855	20
275	20240408	143800	336342035	2855	2855	2855	2855	102
276	20240408	143700	336050825	2855	2855	2855	2855	1
277	20240408	143600	336047970	2855	2855	2855	2855	0
278	20240408	143500	336047970	2855	2855	2855	2855	0
279	20240408	143400	336047970	2855	2855	2855	2855	0
280	20240408	143300	336047970	2855	2855	2855	2855	0
281	20240408	143200	336047970	2855	2855	2855	2855	4
282	20240408	143100	336036550	2855	2855	2855	2855	1
283	20240408	143000	336033695	2855	2855	2855	2855	12
284	20240408	142900	335999435	2855	2855	2855	2855	1
285	20240408	142800	335996580	2855	2855	2855	2855	701
286	20240408	142700	333995225	2850	2850	2850	2850	440
287	20240408	142600	332741225	2855	2855	2855	2855	0
288	20240408	142500	332741225	2855	2855	2855	2855	0
289	20240408	142400	332741225	2855	2855	2855	2855	4
290	20240408	142300	332729805	2850	2850	2850	2850	340
291	20240408	142200	331760805	2850	2850	2850	2850	735
292	20240408	142100	329666055	2850	2850	2850	2850	66
293	20240408	142000	329477955	2850	2850	2850	2850	1
294	20240408	141900	329475105	2850	2850	2850	2850	6
295	20240408	141800	329458005	2850	2850	2850	2850	1
296	20240408	141700	329455155	2850	2850	2850	2850	0
297	20240408	141600	329455155	2850	2850	2850	2850	1
298	20240408	141500	329452305	2840	2840	2840	2840	0
299	20240408	141400	329452305	2840	2850	2850	2840	501
300	20240408	141300	328029455	2850	2850	2850	2850	0
301	20240408	141200	328029455	2850	2850	2850	2850	4
302	20240408	141100	328018055	2850	2850	2850	2850	1
303	20240408	141000	328015205	2850	2850	2850	2850	10
304	20240408	140900	327986705	2850	2850	2850	2850	13
305	20240408	140800	327949655	2850	2850	2850	2850	1
306	20240408	140700	327946805	2850	2850	2850	2850	1
307	20240408	140600	327943955	2850	2850	2850	2850	0
308	20240408	140500	327943955	2850	2850	2850	2850	14
309	20240408	140400	327904055	2850	2850	2850	2850	12
310	20240408	140300	327869855	2850	2850	2850	2850	0
311	20240408	140200	327869855	2850	2850	2850	2850	4
312	20240408	140100	327858455	2850	2850	2850	2850	1
313	20240408	140000	327855605	2850	2850	2850	2850	1
314	20240408	135900	327852755	2850	2850	2850	2850	1
315	20240408	135800	327849905	2850	2850	2850	2850	2
316	20240408	135700	327844205	2850	2850	2850	2850	1
317	20240408	135600	327841355	2850	2850	2850	2850	0
318	20240408	135500	327841355	2850	2850	2850	2850	20
319	20240408	135400	327784355	2850	2850	2850	2850	2
320	20240408	135300	327778655	2845	2845	2845	2845	0
321	20240408	135200	327778655	2845	2840	2845	2840	1043
322	20240408	135100	324813780	2840	2840	2840	2825	5118
323	20240408	135000	310333235	2840	2840	2840	2840	387
324	20240408	134900	309234155	2845	2845	2845	2845	2
325	20240408	134800	309228465	2845	2845	2845	2845	2
326	20240408	134700	309222775	2850	2850	2850	2850	0
327	20240408	134600	309222775	2850	2850	2850	2850	0
328	20240408	134500	309222775	2850	2850	2850	2850	20
329	20240408	134400	309165775	2850	2850	2850	2850	1
330	20240408	134300	309162925	2840	2840	2840	2840	0
331	20240408	134200	309162925	2840	2840	2840	2840	85
332	20240408	134100	308921525	2850	2850	2850	2850	2
333	20240408	134000	308915825	2850	2850	2850	2850	1
334	20240408	133900	308912975	2850	2850	2850	2850	0
335	20240408	133800	308912975	2850	2850	2850	2850	0
336	20240408	133700	308912975	2850	2850	2850	2850	1
337	20240408	133600	308910125	2850	2850	2850	2850	0
338	20240408	133500	308910125	2850	2850	2850	2850	22
339	20240408	133400	308847425	2855	2855	2855	2830	4502
340	20240408	133300	296095140	2855	2855	2855	2855	0
341	20240408	133200	296095140	2855	2855	2855	2855	5
342	20240408	133100	296080865	2855	2855	2855	2855	51
343	20240408	133000	295935260	2835	2850	2855	2835	1502
344	20240408	132900	291661845	2850	2855	2855	2850	501
345	20240408	132800	290233990	2855	2855	2855	2855	1002
346	20240408	132700	287373280	2855	2855	2855	2855	1
347	20240408	132600	287370425	2855	2855	2855	2855	0
348	20240408	132500	287370425	2855	2855	2855	2855	18
349	20240408	132400	287319035	2855	2855	2855	2855	3
350	20240408	132300	287310470	2850	2850	2850	2850	700
351	20240408	132200	285315470	2855	2855	2855	2855	3
352	20240408	132100	285306905	2855	2855	2855	2855	10
353	20240408	132000	285278355	2850	2850	2850	2850	63
354	20240408	131900	285098805	2850	2850	2850	2850	2
355	20240408	131800	285093105	2850	2850	2850	2850	2
356	20240408	131700	285087405	2850	2850	2850	2850	5
357	20240408	131600	285073155	2850	2850	2850	2850	0
358	20240408	131500	285073155	2850	2850	2850	2850	779
359	20240408	131400	282853005	2850	2850	2850	2850	186
360	20240408	131300	282322905	2850	2850	2850	2850	15
361	20240408	131200	282280155	2860	2860	2860	2860	5
362	20240408	131100	282265855	2860	2860	2860	2860	0
363	20240408	131000	282265855	2860	2860	2860	2860	1
364	20240408	130900	282262995	2860	2860	2860	2860	338
365	20240408	130800	281296315	2860	2860	2860	2860	1
366	20240408	130700	281293455	2860	2860	2860	2860	0
367	20240408	130600	281293455	2860	2860	2860	2860	100
368	20240408	130500	281007455	2860	2860	2860	2860	20
369	20240408	130400	280950255	2860	2855	2860	2855	1003
370	20240408	130300	278086685	2855	2855	2855	2855	0
371	20240408	130200	278086685	2855	2855	2855	2855	3
372	20240408	130100	278078120	2855	2855	2855	2855	37
373	20240408	130000	277972485	2855	2855	2855	2855	2
374	20240408	125900	277966775	2855	2855	2855	2855	1
375	20240408	125800	277963920	2855	2855	2855	2855	1
376	20240408	125700	277961065	2855	2855	2855	2855	2
377	20240408	125600	277955355	2855	2855	2855	2855	350
378	20240408	125500	276956105	2855	2855	2855	2855	20
379	20240408	125400	276899005	2855	2855	2855	2855	1
380	20240408	125300	276896150	2840	2850	2850	2840	1046
381	20240408	125200	273923980	2860	2860	2860	2860	5
382	20240408	125100	273909680	2860	2855	2860	2855	51
383	20240408	125000	273764070	2860	2855	2860	2855	121
384	20240408	124900	273418610	2860	2860	2860	2860	2
385	20240408	124800	273412890	2860	2860	2860	2860	1
386	20240408	124700	273410030	2860	2860	2860	2860	0
387	20240408	124600	273410030	2860	2860	2860	2860	0
388	20240408	124500	273410030	2860	2860	2860	2860	20
389	20240408	124400	273352830	2860	2860	2860	2860	2
390	20240408	124300	273347110	2855	2855	2855	2855	6
391	20240408	124200	273329980	2855	2855	2855	2855	98
392	20240408	124100	273050190	2855	2855	2855	2855	2
393	20240408	124000	273044480	2855	2855	2855	2855	1
394	20240408	123900	273041625	2855	2855	2855	2855	52
395	20240408	123800	272893165	2855	2860	2860	2855	8
396	20240408	123700	272870315	2850	2860	2860	2850	32
397	20240408	123600	272779070	2860	2860	2860	2860	0
398	20240408	123500	272779070	2860	2860	2860	2860	28
399	20240408	123400	272698990	2860	2860	2860	2860	13
400	20240408	123300	272661810	2860	2860	2860	2855	32
401	20240408	123200	272570300	2855	2855	2855	2855	71
402	20240408	123100	272367595	2850	2850	2850	2850	93
403	20240408	123000	272102545	2850	2845	2850	2845	101
404	20240408	122900	271814945	2850	2850	2850	2850	92
405	20240408	122800	271552745	2850	2850	2850	2850	22
406	20240408	122700	271490045	2850	2850	2850	2850	352
407	20240408	122600	270486845	2850	2850	2850	2850	0
408	20240408	122500	270486845	2850	2850	2850	2850	42
409	20240408	122400	270367145	2850	2850	2850	2850	2
410	20240408	122300	270361445	2835	2835	2835	2835	0
411	20240408	122200	270361445	2835	2835	2835	2835	0
412	20240408	122100	270361445	2835	2850	2850	2835	4
413	20240408	122000	270350075	2850	2850	2850	2850	0
414	20240408	121900	270350075	2850	2850	2850	2850	0
415	20240408	121800	270350075	2850	2855	2855	2830	11421
416	20240408	121700	237936200	2855	2875	2875	2835	7121
417	20240408	121600	217661710	2875	2875	2875	2875	1
418	20240408	121500	217658835	2875	2875	2875	2875	18
419	20240408	121400	217607085	2875	2875	2875	2875	1
420	20240408	121300	217604210	2875	2875	2875	2875	0
421	20240408	121200	217604210	2875	2875	2875	2875	4
422	20240408	121100	217592710	2875	2875	2875	2875	1
423	20240408	121000	217589835	2875	2875	2875	2875	2
424	20240408	120900	217584085	2875	2875	2875	2875	2
425	20240408	120800	217578335	2875	2875	2875	2875	4
426	20240408	120700	217566835	2875	2875	2875	2875	0
427	20240408	120600	217566835	2875	2875	2875	2875	0
428	20240408	120500	217566835	2875	2875	2875	2875	20
429	20240408	120400	217509335	2875	2875	2875	2875	1
430	20240408	120300	217506460	2855	2865	2865	2855	794
431	20240408	120200	215239410	2870	2870	2870	2870	2003
432	20240408	120100	209490800	2870	2870	2870	2870	1
433	20240408	120000	209487930	2870	2870	2870	2870	11
434	20240408	115900	209456360	2870	2870	2870	2870	1
435	20240408	115800	209453490	2870	2870	2870	2870	1
436	20240408	115700	209450620	2870	2870	2870	2870	3
437	20240408	115600	209442010	2870	2870	2870	2870	0
438	20240408	115500	209442010	2870	2870	2870	2870	20
439	20240408	115400	209384610	2870	2870	2870	2855	967
440	20240408	115300	206623705	2870	2870	2870	2870	0
441	20240408	115200	206623705	2870	2870	2870	2870	4
442	20240408	115100	206612225	2870	2870	2870	2870	1
443	20240408	115000	206609355	2870	2870	2870	2870	0
444	20240408	114900	206609355	2870	2870	2870	2870	21
445	20240408	114800	206549085	2870	2870	2870	2855	4246
446	20240408	114700	194414085	2870	2870	2870	2870	0
447	20240408	114600	194414085	2870	2870	2870	2870	300
448	20240408	114500	193553085	2870	2870	2870	2870	20
449	20240408	114400	193495685	2870	2870	2870	2870	2
450	20240408	114300	193489945	2870	2870	2870	2870	3
451	20240408	114200	193481335	2870	2870	2870	2870	5
452	20240408	114100	193466985	2870	2870	2870	2870	1
453	20240408	114000	193464115	2870	2870	2870	2870	8
454	20240408	113900	193441155	2870	2870	2870	2870	5
455	20240408	113800	193426805	2870	2870	2870	2870	1
456	20240408	113700	193423935	2865	2870	2870	2865	6
457	20240408	113600	193406740	2870	2870	2870	2870	10
458	20240408	113500	193378040	2875	2875	2875	2875	25
459	20240408	113400	193306165	2875	2875	2875	2875	22
460	20240408	113300	193242915	2870	2875	2875	2870	1116
461	20240408	113200	190039970	2875	2875	2875	2875	4
462	20240408	113100	190028470	2875	2875	2875	2875	2
463	20240408	113000	190022720	2875	2875	2875	2875	22
464	20240408	112900	189959470	2875	2875	2875	2875	6
465	20240408	112800	189942220	2875	2875	2875	2875	5
466	20240408	112700	189927845	2870	2870	2870	2870	0
467	20240408	112600	189927845	2870	2875	2875	2870	116
468	20240408	112500	189594425	2875	2870	2875	2870	219
469	20240408	112400	188965295	2875	2875	2875	2875	2
470	20240408	112300	188959545	2875	2875	2875	2875	0
471	20240408	112200	188959545	2875	2875	2875	2875	9
472	20240408	112100	188933670	2875	2875	2875	2875	5
473	20240408	112000	188919295	2875	2875	2875	2875	1
474	20240408	111900	188916420	2875	2875	2875	2875	2
475	20240408	111800	188910670	2875	2870	2875	2865	42
476	20240408	111700	188790305	2875	2875	2875	2875	1
477	20240408	111600	188787430	2870	2870	2870	2870	0
478	20240408	111500	188787430	2870	2870	2870	2870	448
479	20240408	111400	187501670	2875	2875	2875	2875	1
480	20240408	111300	187498795	2875	2875	2875	2875	0
481	20240408	111200	187498795	2875	2870	2875	2870	163
482	20240408	111100	187030315	2870	2870	2870	2870	2
483	20240408	111000	187024575	2870	2870	2870	2870	34
484	20240408	110900	186926995	2870	2870	2870	2870	308
485	20240408	110800	186043035	2870	2855	2870	2855	520
486	20240408	110700	184558265	2860	2860	2860	2860	100
487	20240408	110600	184272265	2860	2855	2860	2855	968
488	20240408	110500	181504125	2860	2860	2860	2860	21
489	20240408	110400	181444065	2860	2860	2860	2860	0
490	20240408	110300	181444065	2860	2860	2860	2860	0
491	20240408	110200	181444065	2860	2860	2860	2860	0
492	20240408	110100	181444065	2860	2860	2860	2860	385
493	20240408	110000	180342965	2875	2875	2875	2875	0
494	20240408	105900	180342965	2875	2875	2875	2875	0
495	20240408	105800	180342965	2875	2875	2875	2875	0
496	20240408	105700	180342965	2875	2875	2875	2875	6
497	20240408	105600	180325715	2855	2855	2855	2855	0
498	20240408	105500	180325715	2855	2855	2855	2855	0
499	20240408	105400	180325715	2855	2855	2855	2855	150
500	20240408	105300	179897465	2870	2870	2870	2870	0
501	20240408	105200	179897465	2870	2870	2870	2870	1007
502	20240408	105100	177007375	2870	2860	2870	2860	2
503	20240408	105000	177001645	2855	2855	2855	2855	79
504	20240408	104900	176776100	2845	2845	2845	2845	0
505	20240408	104800	176776100	2845	2845	2845	2845	0
506	20240408	104700	176776100	2845	2845	2845	2845	500
507	20240408	104600	175353600	2845	2845	2845	2845	20
508	20240408	104500	175296700	2845	2850	2850	2845	781
509	20240408	104400	173074090	2850	2850	2850	2850	78
510	20240408	104300	172851790	2855	2855	2855	2855	0
511	20240408	104200	172851790	2855	2855	2855	2855	208
512	20240408	104100	172257950	2855	2855	2855	2855	792
513	20240408	104000	169996790	2845	2845	2850	2845	1730
514	20240408	103900	165070760	2845	2845	2845	2845	79
515	20240408	103800	164846005	2845	2850	2850	2845	4239
516	20240408	103700	152785600	2850	2850	2850	2850	0
517	20240408	103600	152785600	2850	2850	2850	2850	1044
518	20240408	103500	149810200	2850	2850	2850	2850	0
519	20240408	103400	149810200	2850	2860	2860	2850	980
520	20240408	103300	147015455	2870	2870	2870	2870	15
521	20240408	103200	146972405	2855	2855	2855	2855	200
522	20240408	103100	146401405	2855	2865	2865	2855	100
523	20240408	103000	146115845	2860	2860	2860	2860	0
524	20240408	102900	146115845	2860	2860	2860	2860	0
525	20240408	102800	146115845	2860	2860	2860	2860	174
526	20240408	102700	145618205	2875	2860	2875	2845	3724
527	20240408	102600	134991450	2860	2865	2865	2860	500
528	20240408	102500	133559750	2865	2870	2870	2865	1000
529	20240408	102400	130694250	2865	2860	2895	2855	1353
530	20240408	102300	126816700	2860	2865	2870	2860	1000
531	20240408	102200	123951540	2865	2880	2880	2865	1000
532	20240408	102100	121078820	2880	2880	2880	2880	0
533	20240408	102000	121078820	2880	2880	2880	2880	0
534	20240408	101900	121078820	2880	2880	2880	2880	515
535	20240408	101800	119595620	2880	2880	2880	2880	1
536	20240408	101700	119592740	2880	2880	2880	2880	1000
537	20240408	101600	116712740	2875	2875	2875	2875	197
538	20240408	101500	116146365	2870	2870	2870	2870	0
539	20240408	101400	116146365	2870	2870	2870	2870	1
540	20240408	101300	116143495	2875	2875	2875	2875	4
541	20240408	101200	116131995	2865	2865	2865	2865	0
542	20240408	101100	116131995	2865	2865	2865	2865	0
543	20240408	101000	116131995	2865	2865	2865	2865	0
544	20240408	100900	116131995	2865	2865	2865	2865	0
545	20240408	100800	116131995	2865	2865	2865	2865	0
546	20240408	100700	116131995	2865	2865	2865	2865	0
547	20240408	100600	116131995	2865	2870	2870	2865	167
548	20240408	100500	115653350	2870	2870	2870	2870	166
549	20240408	100400	115176930	2870	2875	2875	2870	649
550	20240408	100300	113314295	2875	2875	2875	2875	3
551	20240408	100200	113305670	2870	2870	2870	2870	0
552	20240408	100100	113305670	2870	2870	2870	2870	500
553	20240408	100000	111870670	2875	2875	2875	2875	0
554	20240408	095900	111870670	2875	2875	2875	2875	8
555	20240408	095800	111847670	2865	2865	2865	2865	0
556	20240408	095700	111847670	2865	2865	2865	2865	0
557	20240408	095600	111847670	2865	2865	2865	2865	16
558	20240408	095500	111801830	2875	2865	2875	2865	868
559	20240408	095400	109314400	2870	2870	2870	2870	44
560	20240408	095300	109188120	2870	2870	2870	2870	10
561	20240408	095200	109159420	2865	2870	2870	2865	159
562	20240408	095100	108703140	2870	2865	2870	2865	35
563	20240408	095000	108602710	2865	2865	2865	2865	100
564	20240408	094900	108316210	2865	2870	2870	2865	585
565	20240408	094800	106639710	2870	2870	2870	2870	60
566	20240408	094700	106467510	2870	2870	2870	2870	424
567	20240408	094600	105250630	2870	2875	2875	2870	420
568	20240408	094500	104045130	2875	2875	2875	2875	23
569	20240408	094400	103979005	2875	2875	2875	2875	100
570	20240408	094300	103691505	2880	2880	2880	2880	10
571	20240408	094200	103662705	2885	2885	2885	2885	0
572	20240408	094100	103662705	2885	2885	2885	2885	0
573	20240408	094000	103662705	2885	2865	2885	2860	1880
574	20240408	093900	98277955	2870	2875	2875	2870	6000
575	20240408	093800	81053510	2880	2885	2885	2880	131
576	20240408	093700	80676220	2880	2885	2885	2880	227
577	20240408	093600	80021650	2885	2885	2885	2885	969
578	20240408	093500	77226085	2890	2890	2890	2890	71
579	20240408	093400	77020895	2885	2885	2885	2885	0
580	20240408	093300	77020895	2885	2885	2885	2885	0
581	20240408	093200	77020895	2885	2885	2885	2885	0
582	20240408	093100	77020895	2885	2885	2885	2885	0
583	20240408	093000	77020895	2885	2885	2885	2885	256
584	20240408	092900	76282335	2885	2885	2885	2885	500
585	20240408	092800	74839835	2885	2890	2890	2885	2286
586	20240408	092700	68243860	2890	2895	2900	2890	176
587	20240408	092600	67734340	2890	2890	2890	2885	818
588	20240408	092500	65371560	2890	2895	2895	2890	2430
589	20240408	092400	58345095	2900	2895	2900	2895	140
590	20240408	092300	57939695	2900	2900	2900	2900	400
591	20240408	092200	56779695	2900	2900	2900	2900	2002
592	20240408	092100	50973895	2900	2900	2900	2900	1051
593	20240408	092000	47925995	2900	2910	2910	2900	131
594	20240408	091900	47545670	2900	2900	2900	2900	0
595	20240408	091800	47545670	2900	2910	2910	2900	2381
596	20240408	091700	40630700	2915	2915	2915	2915	0
597	20240408	091600	40630700	2915	2915	2915	2915	377
598	20240408	091500	39531745	2915	2900	2915	2900	323
599	20240408	091400	38593880	2900	2905	2905	2900	1386
600	20240408	091300	34571415	2905	2910	2910	2905	616
601	20240408	091200	32781930	2925	2925	2925	2925	0
602	20240408	091100	32781930	2925	2910	2925	2905	676
603	20240408	091000	30817480	2910	2910	2910	2910	768
604	20240408	090900	28582600	2935	2935	2935	2935	0
605	20240408	090800	28582600	2935	2935	2935	2935	0
606	20240408	090700	28582600	2935	2935	2935	2935	1
607	20240408	090600	28579665	2935	2920	2935	2900	4936
608	20240408	090500	14254330	2940	2940	2940	2940	27
609	20240408	090400	14174950	2940	2940	2940	2940	194
610	20240408	090300	13604590	2940	2935	2940	2935	500
611	20240408	090200	12135060	2945	2945	2945	2945	8
612	20240408	090100	12111500	2945	2945	2945	2945	24
613	20240408	090000	12040820	2945	2940	2945	2905	4093