KissMeData/036580/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191100	107524455	2990	2990	2990	2990	592
3	20240409	191000	107524455	2990	2990	2990	2990	0
4	20240409	190900	107524455	2990	2990	2990	2990	0
5	20240409	190800	107524455	2990	2990	2990	2990	0
6	20240409	190700	107524455	2990	2990	2990	2990	0
7	20240409	190600	107524455	2990	2990	2990	2990	0
8	20240409	190500	107524455	2990	2990	2990	2990	0
9	20240409	190400	107524455	2990	2990	2990	2990	0
10	20240409	190300	107524455	2990	2990	2990	2990	0
11	20240409	190200	107524455	2990	2990	2990	2990	0
12	20240409	190100	107524455	2990	2990	2990	2990	0
13	20240409	190000	107524455	2990	2990	2990	2990	0
14	20240409	185900	107524455	2990	2990	2990	2990	0
15	20240409	185800	107524455	2990	2990	2990	2990	0
16	20240409	185700	107524455	2990	2990	2990	2990	0
17	20240409	185600	107524455	2990	2990	2990	2990	0
18	20240409	185500	107524455	2990	2990	2990	2990	0
19	20240409	185400	107524455	2990	2990	2990	2990	0
20	20240409	185300	107524455	2990	2990	2990	2990	0
21	20240409	185200	107524455	2990	2990	2990	2990	0
22	20240409	185100	107524455	2990	2990	2990	2990	0
23	20240409	185000	107524455	2990	2990	2990	2990	0
24	20240409	184900	107524455	2990	2990	2990	2990	0
25	20240409	184800	107524455	2990	2990	2990	2990	0
26	20240409	184700	107524455	2990	2990	2990	2990	0
27	20240409	184600	107524455	2990	2990	2990	2990	0
28	20240409	184500	107524455	2990	2990	2990	2990	0
29	20240409	184400	107524455	2990	2990	2990	2990	0
30	20240409	184300	107524455	2990	2990	2990	2990	0
31	20240409	184200	107524455	2990	2990	2990	2990	0
32	20240409	184100	107524455	2990	2990	2990	2990	592
33	20240409	184000	107524455	2990	2990	2990	2990	0
34	20240409	183900	107524455	2990	2990	2990	2990	0
35	20240409	183800	107524455	2990	2990	2990	2990	0
36	20240409	183700	107524455	2990	2990	2990	2990	0
37	20240409	183600	107524455	2990	2990	2990	2990	0
38	20240409	183500	107524455	2990	2990	2990	2990	0
39	20240409	183400	107524455	2990	2990	2990	2990	0
40	20240409	183300	107524455	2990	2990	2990	2990	0
41	20240409	183200	107524455	2990	2990	2990	2990	0
42	20240409	183100	107524455	2990	2990	2990	2990	0
43	20240409	183000	107524455	2990	2990	2990	2990	0
44	20240409	182900	107524455	2990	2990	2990	2990	0
45	20240409	182800	107524455	2990	2990	2990	2990	0
46	20240409	182700	107524455	2990	2990	2990	2990	0
47	20240409	182600	107524455	2990	2990	2990	2990	0
48	20240409	182500	107524455	2990	2990	2990	2990	0
49	20240409	182400	107524455	2990	2990	2990	2990	0
50	20240409	182300	107524455	2990	2990	2990	2990	0
51	20240409	182200	107524455	2990	2990	2990	2990	0
52	20240409	182100	107524455	2990	2990	2990	2990	0
53	20240409	182000	107524455	2990	2990	2990	2990	0
54	20240409	181900	107524455	2990	2990	2990	2990	0
55	20240409	181800	107524455	2990	2990	2990	2990	0
56	20240409	181700	107524455	2990	2990	2990	2990	0
57	20240409	181600	107524455	2990	2990	2990	2990	0
58	20240409	181500	107524455	2990	2990	2990	2990	0
59	20240409	181400	107524455	2990	2990	2990	2990	0
60	20240409	181300	107524455	2990	2990	2990	2990	0
61	20240409	181200	107524455	2990	2990	2990	2990	0
62	20240409	181100	107524455	2990	2990	2990	2990	592
63	20240409	181000	107524455	2990	2990	2990	2990	0
64	20240409	180900	107524455	2990	2990	2990	2990	0
65	20240409	180800	107524455	2990	2990	2990	2990	0
66	20240409	180700	107524455	2990	2990	2990	2990	0
67	20240409	180600	107524455	2990	2990	2990	2990	0
68	20240409	180500	107524455	2990	2990	2990	2990	0
69	20240409	180400	107524455	2990	2990	2990	2990	0
70	20240409	180300	107524455	2990	2990	2990	2990	0
71	20240409	180200	107524455	2990	2990	2990	2990	0
72	20240409	180100	107524455	2990	2990	2990	2990	0
73	20240409	180000	107524455	2990	2990	2990	2990	0
74	20240409	175900	107524455	2990	2990	2990	2990	0
75	20240409	175800	107524455	2990	2990	2990	2990	0
76	20240409	175700	107524455	2990	2990	2990	2990	0
77	20240409	175600	107524455	2990	2990	2990	2990	0
78	20240409	175500	107524455	2990	2990	2990	2990	0
79	20240409	175400	107524455	2990	2990	2990	2990	0
80	20240409	175300	107524455	2990	2990	2990	2990	0
81	20240409	175200	107524455	2990	2990	2990	2990	0
82	20240409	175100	107524455	2990	2990	2990	2990	0
83	20240409	175000	107524455	2990	2990	2990	2990	0
84	20240409	174900	107524455	2990	2990	2990	2990	0
85	20240409	174800	107524455	2990	2990	2990	2990	0
86	20240409	174700	107524455	2990	2990	2990	2990	0
87	20240409	174600	107524455	2990	2990	2990	2990	0
88	20240409	174500	107524455	2990	2990	2990	2990	0
89	20240409	174400	107524455	2990	2990	2990	2990	0
90	20240409	174300	107524455	2990	2990	2990	2990	0
91	20240409	174200	107524455	2990	2990	2990	2990	0
92	20240409	174100	107524455	2990	2990	2990	2990	592
93	20240409	174000	107524455	2990	2990	2990	2990	0
94	20240409	173900	107524455	2990	2990	2990	2990	0
95	20240409	173800	107524455	2990	2990	2990	2990	0
96	20240409	173700	107524455	2990	2990	2990	2990	0
97	20240409	173600	107524455	2990	2990	2990	2990	0
98	20240409	173500	107524455	2990	2990	2990	2990	0
99	20240409	173400	107524455	2990	2990	2990	2990	0
100	20240409	173300	107524455	2990	2990	2990	2990	0
101	20240409	173200	107524455	2990	2990	2990	2990	0
102	20240409	173100	107524455	2990	2990	2990	2990	0
103	20240409	173000	107524455	2990	2990	2990	2990	0
104	20240409	172900	107524455	2990	2990	2990	2990	0
105	20240409	172800	107524455	2990	2990	2990	2990	0
106	20240409	172700	107524455	2990	2990	2990	2990	0
107	20240409	172600	107524455	2990	2990	2990	2990	0
108	20240409	172500	107524455	2990	2990	2990	2990	0
109	20240409	172400	107524455	2990	2990	2990	2990	0
110	20240409	172300	107524455	2990	2990	2990	2990	0
111	20240409	172200	107524455	2990	2990	2990	2990	0
112	20240409	172100	107524455	2990	2990	2990	2990	0
113	20240409	172000	107524455	2990	2990	2990	2990	0
114	20240409	171900	107524455	2990	2990	2990	2990	0
115	20240409	171800	107524455	2990	2990	2990	2990	0
116	20240409	171700	107524455	2990	2990	2990	2990	0
117	20240409	171600	107524455	2990	2990	2990	2990	0
118	20240409	171500	107524455	2990	2990	2990	2990	0
119	20240409	171400	107524455	2990	2990	2990	2990	0
120	20240409	171300	107524455	2990	2990	2990	2990	0
121	20240409	171200	107524455	2990	2990	2990	2990	0
122	20240409	171100	107524455	2990	2990	2990	2990	592
123	20240409	171000	107524455	2990	2990	2990	2990	0
124	20240409	170900	107524455	2990	2990	2990	2990	0
125	20240409	170800	107524455	2990	2990	2990	2990	0
126	20240409	170700	107524455	2990	2990	2990	2990	0
127	20240409	170600	107524455	2990	2990	2990	2990	0
128	20240409	170500	107524455	2990	2990	2990	2990	0
129	20240409	170400	107524455	2990	2990	2990	2990	0
130	20240409	170300	107524455	2990	2990	2990	2990	0
131	20240409	170200	107524455	2990	2990	2990	2990	0
132	20240409	170100	107524455	2990	2990	2990	2990	0
133	20240409	170000	107524455	2990	2990	2990	2990	0
134	20240409	165900	107524455	2990	2990	2990	2990	0
135	20240409	165800	107524455	2990	2990	2990	2990	0
136	20240409	165700	107524455	2990	2990	2990	2990	0
137	20240409	165600	107524455	2990	2990	2990	2990	0
138	20240409	165500	107524455	2990	2990	2990	2990	0
139	20240409	165400	107524455	2990	2990	2990	2990	0
140	20240409	165300	107524455	2990	2990	2990	2990	0
141	20240409	165200	107524455	2990	2990	2990	2990	0
142	20240409	165100	107524455	2990	2990	2990	2990	0
143	20240409	165000	107524455	2990	2990	2990	2990	0
144	20240409	164900	107524455	2990	2990	2990	2990	0
145	20240409	164800	107524455	2990	2990	2990	2990	0
146	20240409	164700	107524455	2990	2990	2990	2990	0
147	20240409	164600	107524455	2990	2990	2990	2990	0
148	20240409	164500	107524455	2990	2990	2990	2990	0
149	20240409	164400	107524455	2990	2990	2990	2990	0
150	20240409	164300	107524455	2990	2990	2990	2990	0
151	20240409	164200	107524455	2990	2990	2990	2990	0
152	20240409	164100	107524455	2990	2990	2990	2990	592
153	20240409	164000	107524455	2990	2990	2990	2990	0
154	20240409	163900	107524455	2990	2990	2990	2990	0
155	20240409	163800	107524455	2990	2990	2990	2990	0
156	20240409	163700	107524455	2990	2990	2990	2990	0
157	20240409	163600	107524455	2990	2990	2990	2990	0
158	20240409	163500	107524455	2990	2990	2990	2990	0
159	20240409	163400	107524455	2990	2990	2990	2990	0
160	20240409	163300	107524455	2990	2990	2990	2990	0
161	20240409	163200	107524455	2990	2990	2990	2990	0
162	20240409	163100	107524455	2990	2990	2990	2990	0
163	20240409	163000	107524455	2990	2990	2990	2990	0
164	20240409	162900	107524455	2990	2990	2990	2990	0
165	20240409	162800	107524455	2990	2990	2990	2990	0
166	20240409	162700	107524455	2990	2990	2990	2990	0
167	20240409	162600	107524455	2990	2990	2990	2990	0
168	20240409	162500	107524455	2990	2990	2990	2990	0
169	20240409	162400	107524455	2990	2990	2990	2990	0
170	20240409	162300	107524455	2990	2990	2990	2990	0
171	20240409	162200	107524455	2990	2990	2990	2990	0
172	20240409	162100	107524455	2990	2990	2990	2990	0
173	20240409	162000	107524455	2990	2990	2990	2990	0
174	20240409	161900	107524455	2990	2990	2990	2990	0
175	20240409	161800	107524455	2990	2990	2990	2990	0
176	20240409	161700	107524455	2990	2990	2990	2990	0
177	20240409	161600	107524455	2990	2990	2990	2990	0
178	20240409	161500	107524455	2990	2990	2990	2990	0
179	20240409	161400	107524455	2990	2990	2990	2990	0
180	20240409	161300	107524455	2990	2990	2990	2990	0
181	20240409	161200	107524455	2990	2990	2990	2990	0
182	20240409	161100	107524455	2990	2990	2990	2990	592
183	20240409	161000	107524455	2990	2990	2990	2990	0
184	20240409	160900	107524455	2990	2990	2990	2990	0
185	20240409	160800	107524455	2990	2990	2990	2990	0
186	20240409	160700	107524455	2990	2990	2990	2990	0
187	20240409	160600	107524455	2990	2990	2990	2990	0
188	20240409	160500	107524455	2990	2990	2990	2990	0
189	20240409	160400	107524455	2990	2990	2990	2990	0
190	20240409	160300	107524455	2990	2990	2990	2990	0
191	20240409	160200	107524455	2990	2990	2990	2990	0
192	20240409	160100	107524455	2990	2990	2990	2990	0
193	20240409	160000	107524455	2990	2990	2990	2990	0
194	20240409	155900	107524455	2990	2990	2990	2990	0
195	20240409	155800	107524455	2990	2990	2990	2990	0
196	20240409	155700	107524455	2990	2990	2990	2990	0
197	20240409	155600	107524455	2990	2990	2990	2990	0
198	20240409	155500	107524455	2990	2990	2990	2990	0
199	20240409	155400	107524455	2990	2990	2990	2990	0
200	20240409	155300	107524455	2990	2990	2990	2990	0
201	20240409	155200	107524455	2990	2990	2990	2990	0
202	20240409	155100	107524455	2990	2990	2990	2990	0
203	20240409	155000	107524455	2990	2990	2990	2990	0
204	20240409	154900	107524455	2990	2990	2990	2990	0
205	20240409	154800	107524455	2990	2990	2990	2990	0
206	20240409	154700	107524455	2990	2990	2990	2990	0
207	20240409	154600	107524455	2990	2990	2990	2990	0
208	20240409	154500	107524455	2990	2990	2990	2990	0
209	20240409	154400	107524455	2990	2990	2990	2990	0
210	20240409	154300	107524455	2990	2990	2990	2990	0
211	20240409	154200	107524455	2990	2990	2990	2990	0
212	20240409	154100	107524455	2990	2990	2990	2990	592
213	20240409	154000	107524455	2990	2990	2990	2990	0
214	20240409	153900	107524455	2990	2990	2990	2990	0
215	20240409	153800	107524455	2990	2990	2990	2990	0
216	20240409	153700	107524455	2990	2990	2990	2990	0
217	20240409	153600	107524455	2990	2990	2990	2990	0
218	20240409	153500	107524455	2990	2990	2990	2990	0
219	20240409	153400	107524455	2990	2990	2990	2990	0
220	20240409	153300	107524455	2990	2990	2990	2990	0
221	20240409	153200	107524455	2990	2990	2990	2990	0
222	20240409	153100	107524455	2990	2990	2990	2990	0
223	20240409	153000	107524455	2990	2990	2990	2990	592
224	20240409	152900	105754375	2970	2970	2970	2970	0
225	20240409	152800	105754375	2970	2970	2970	2970	0
226	20240409	152700	105754375	2970	2970	2970	2970	0
227	20240409	152600	105754375	2970	2970	2970	2970	0
228	20240409	152500	105754375	2970	2970	2970	2970	0
229	20240409	152400	105754375	2970	2970	2970	2970	0
230	20240409	152300	105754375	2970	2970	2970	2970	0
231	20240409	152200	105754375	2970	2970	2970	2970	0
232	20240409	152100	105754375	2970	2970	2970	2970	0
233	20240409	152000	105754375	2970	2970	2970	2970	0
234	20240409	151900	105754375	2970	2970	2970	2970	0
235	20240409	151800	105754375	2970	2970	2970	2970	0
236	20240409	151700	105754375	2970	2970	2970	2970	16
237	20240409	151600	105706855	2965	2965	2965	2965	13
238	20240409	151500	105668310	2970	2970	2980	2970	87
239	20240409	151400	105409870	2980	2965	2980	2965	184
240	20240409	151300	104864265	2965	2960	2965	2960	33
241	20240409	151200	104766425	2960	2960	2960	2960	1
242	20240409	151100	104763465	2965	2965	2965	2965	137
243	20240409	151000	104357260	2965	2980	2980	2965	6
244	20240409	150900	104339395	2965	2965	2965	2965	1
245	20240409	150800	104336430	2965	2965	2965	2965	18
246	20240409	150700	104283060	2965	2965	2965	2965	0
247	20240409	150600	104283060	2965	2965	2965	2965	2
248	20240409	150500	104277130	2965	2965	2965	2965	1
249	20240409	150400	104274165	2965	2965	2985	2965	167
250	20240409	150300	103778690	2985	2985	2985	2985	16
251	20240409	150200	103730930	2965	2985	2985	2965	17
252	20240409	150100	103680205	2965	2965	2965	2965	1
253	20240409	150000	103677240	2975	2960	2975	2960	17
254	20240409	145900	103626680	2975	2975	2975	2975	16
255	20240409	145800	103579080	2960	2975	2975	2960	22
256	20240409	145700	103513645	2960	2975	2975	2960	17
257	20240409	145600	103463085	2960	2975	2975	2960	17
258	20240409	145500	103412525	2975	2975	2975	2975	0
259	20240409	145400	103412525	2975	2960	2975	2960	17
260	20240409	145300	103361965	2975	2960	2975	2960	161
261	20240409	145200	102883005	2960	2960	2960	2960	1
262	20240409	145100	102880045	2960	2960	2960	2960	0
263	20240409	145000	102880045	2960	2960	2960	2960	1
264	20240409	144900	102877085	2960	2960	2960	2960	1
265	20240409	144800	102874125	2960	2960	2960	2960	1
266	20240409	144700	102871165	2975	2975	2975	2975	2
267	20240409	144600	102865215	2960	2960	2960	2960	1
268	20240409	144500	102862255	2960	2960	2960	2960	1
269	20240409	144400	102859295	2960	2960	2960	2960	1
270	20240409	144300	102856335	2975	2975	2975	2975	0
271	20240409	144200	102856335	2975	2960	2975	2960	6
272	20240409	144100	102838500	2960	2970	2970	2960	1001
273	20240409	144000	99874080	2970	2970	2970	2970	2
274	20240409	143900	99868140	2970	2970	2970	2970	0
275	20240409	143800	99868140	2970	2970	2970	2970	1
276	20240409	143700	99865170	2970	2970	2970	2970	1
277	20240409	143600	99862200	2970	2970	2970	2970	11
278	20240409	143500	99829530	2970	2970	2970	2970	0
279	20240409	143400	99829530	2970	2970	2970	2970	1
280	20240409	143300	99826560	2970	2970	2970	2970	7
281	20240409	143200	99805770	2970	2970	2970	2970	1
282	20240409	143100	99802800	2970	2970	2970	2970	0
283	20240409	143000	99802800	2970	2970	2970	2970	2
284	20240409	142900	99796860	2960	2960	2960	2960	1
285	20240409	142800	99793900	2970	2960	2970	2960	241
286	20240409	142700	99079260	2965	2965	2965	2965	460
287	20240409	142600	97715360	2965	2965	2965	2965	1
288	20240409	142500	97712395	2965	2965	2965	2965	1
289	20240409	142400	97709430	2965	2965	2965	2965	1
290	20240409	142300	97706465	2965	2965	2965	2965	0
291	20240409	142200	97706465	2965	2965	2965	2965	1
292	20240409	142100	97703500	2965	2965	2965	2965	1
293	20240409	142000	97700535	2985	2965	2985	2965	4
294	20240409	141900	97688625	2985	2985	2985	2975	36
295	20240409	141800	97581250	2985	2985	2985	2965	21
296	20240409	141700	97518585	2985	2965	2985	2960	2023
297	20240409	141600	91513580	2965	2960	2965	2960	3
298	20240409	141500	91504690	2960	2960	2960	2960	0
299	20240409	141400	91504690	2960	2960	2960	2960	1
300	20240409	141300	91501730	2960	2960	2960	2960	1
301	20240409	141200	91498770	2960	2960	2960	2960	1
302	20240409	141100	91495810	2960	2960	2960	2960	0
303	20240409	141000	91495810	2960	2960	2960	2960	1
304	20240409	140900	91492850	2960	2960	2960	2960	1
305	20240409	140800	91489890	2960	2960	2960	2960	1
306	20240409	140700	91486930	2960	2960	2960	2960	0
307	20240409	140600	91486930	2960	2960	2960	2960	1
308	20240409	140500	91483970	2960	2960	2960	2960	1
309	20240409	140400	91481010	2960	2960	2960	2960	1
310	20240409	140300	91478050	2960	2960	2960	2960	2
311	20240409	140200	91472130	2960	2960	2960	2960	1
312	20240409	140100	91469170	2960	2960	2960	2960	1
313	20240409	140000	91466210	2960	2960	2960	2960	1
314	20240409	135900	91463250	2960	2960	2960	2960	0
315	20240409	135800	91463250	2960	2960	2960	2960	1
316	20240409	135700	91460290	2960	2960	2960	2960	1
317	20240409	135600	91457330	2960	2960	2960	2960	1
318	20240409	135500	91454370	2960	2960	2960	2960	0
319	20240409	135400	91454370	2960	2960	2960	2960	1
320	20240409	135300	91451410	2960	2960	2960	2960	1
321	20240409	135200	91448450	2960	2960	2960	2960	1
322	20240409	135100	91445490	2960	2960	2960	2960	178
323	20240409	135000	90918610	2960	2960	2960	2960	1
324	20240409	134900	90915650	2960	2960	2960	2960	1
325	20240409	134800	90912690	2960	2960	2960	2960	1
326	20240409	134700	90909730	2960	2960	2960	2960	0
327	20240409	134600	90909730	2960	2960	2960	2960	33
328	20240409	134500	90812050	2960	2960	2960	2960	1
329	20240409	134400	90809090	2960	2960	2960	2960	1
330	20240409	134300	90806130	2960	2960	2960	2960	0
331	20240409	134200	90806130	2960	2960	2960	2960	1
332	20240409	134100	90803170	2965	2960	2965	2960	79
333	20240409	134000	90569285	2960	2955	2960	2955	11
334	20240409	133900	90536730	2955	2955	2955	2955	0
335	20240409	133800	90536730	2955	2955	2955	2955	1
336	20240409	133700	90533775	2955	2955	2955	2955	1
337	20240409	133600	90530820	2955	2955	2955	2955	1
338	20240409	133500	90527865	2955	2955	2955	2955	0
339	20240409	133400	90527865	2955	2955	2955	2955	1
340	20240409	133300	90524910	2955	2950	2955	2950	2
341	20240409	133200	90519005	2960	2960	2960	2960	112
342	20240409	133100	90187485	2960	2960	2960	2960	0
343	20240409	133000	90187485	2960	2960	2960	2960	1
344	20240409	132900	90184525	2965	2965	2965	2960	6
345	20240409	132800	90166740	2965	2960	2965	2955	70
346	20240409	132700	89959355	2960	2960	2960	2960	59
347	20240409	132600	89784715	2955	2955	2955	2955	1
348	20240409	132500	89781760	2955	2955	2955	2955	1
349	20240409	132400	89778805	2955	2955	2955	2955	1
350	20240409	132300	89775850	2955	2955	2955	2955	1
351	20240409	132200	89772895	2960	2960	2960	2960	57
352	20240409	132100	89604175	2960	2960	2960	2960	1
353	20240409	132000	89601215	2960	2960	2960	2960	1
354	20240409	131900	89598255	2960	2960	2960	2960	100
355	20240409	131800	89302255	2960	2960	2960	2960	1
356	20240409	131700	89299295	2960	2960	2960	2960	1
357	20240409	131600	89296335	2960	2960	2960	2960	11
358	20240409	131500	89263775	2960	2960	2960	2960	0
359	20240409	131400	89263775	2960	2960	2960	2960	1
360	20240409	131300	89260815	2960	2960	2960	2960	1
361	20240409	131200	89257855	2955	2950	2960	2950	18
362	20240409	131100	89204595	2960	2960	2960	2960	76
363	20240409	131000	88979635	2955	2955	2955	2955	1
364	20240409	130900	88976680	2955	2955	2955	2955	1
365	20240409	130800	88973725	2955	2955	2955	2955	1
366	20240409	130700	88970770	2950	2950	2950	2950	0
367	20240409	130600	88970770	2950	2950	2960	2950	4
368	20240409	130500	88958950	2960	2950	2960	2950	64
369	20240409	130400	88770115	2945	2945	2945	2945	1
370	20240409	130300	88767170	2945	2945	2945	2945	0
371	20240409	130200	88767170	2945	2945	2945	2945	1
372	20240409	130100	88764225	2945	2945	2945	2945	1
373	20240409	130000	88761280	2950	2950	2950	2950	20
374	20240409	125900	88702280	2950	2950	2950	2950	30
375	20240409	125800	88613780	2950	2950	2950	2950	1
376	20240409	125700	88610830	2950	2950	2950	2950	21
377	20240409	125600	88548880	2950	2950	2950	2950	1
378	20240409	125500	88545930	2950	2950	2950	2950	10
379	20240409	125400	88516430	2950	2950	2950	2950	31
380	20240409	125300	88424980	2950	2950	2950	2950	181
381	20240409	125200	87891030	2955	2955	2955	2955	17
382	20240409	125100	87840795	2955	2955	2955	2955	20
383	20240409	125000	87781695	2955	2955	2955	2955	21
384	20240409	124900	87719640	2955	2955	2955	2955	11
385	20240409	124800	87687135	2955	2960	2960	2955	501
386	20240409	124700	86206675	2960	2965	2965	2960	69
387	20240409	124600	86002340	2965	2965	2965	2965	1
388	20240409	124500	85999375	2965	2965	2965	2965	25
389	20240409	124400	85925250	2965	2965	2965	2965	201
390	20240409	124300	85329285	2965	2965	2965	2965	0
391	20240409	124200	85329285	2965	2965	2965	2965	1
392	20240409	124100	85326320	2965	2965	2965	2965	1
393	20240409	124000	85323355	2965	2965	2965	2965	1
394	20240409	123900	85320390	2965	2965	2965	2965	0
395	20240409	123800	85320390	2965	2965	2965	2965	1
396	20240409	123700	85317425	2965	2965	2965	2965	1
397	20240409	123600	85314460	2965	2965	2965	2965	3
398	20240409	123500	85305565	2965	2965	2965	2965	0
399	20240409	123400	85305565	2965	2965	2965	2965	1
400	20240409	123300	85302600	2965	2965	2965	2965	1
401	20240409	123200	85299635	2965	2965	2965	2965	1
402	20240409	123100	85296670	2965	2965	2965	2965	0
403	20240409	123000	85296670	2965	2965	2965	2965	1
404	20240409	122900	85293705	2965	2965	2965	2965	1
405	20240409	122800	85290740	2965	2965	2965	2965	2
406	20240409	122700	85284810	2965	2965	2965	2965	1
407	20240409	122600	85281845	2985	2965	2985	2965	18
408	20240409	122500	85228150	2985	2960	2985	2960	375
409	20240409	122400	84112845	2960	2960	2960	2960	1
410	20240409	122300	84109885	2960	2960	2960	2960	0
411	20240409	122200	84109885	2960	2960	2960	2960	1
412	20240409	122100	84106925	2960	2960	2960	2960	1
413	20240409	122000	84103965	2960	2960	2960	2960	1
414	20240409	121900	84101005	2960	2960	2960	2960	0
415	20240409	121800	84101005	2960	2960	2960	2960	3
416	20240409	121700	84092125	2960	2960	2960	2960	1
417	20240409	121600	84089165	2960	2960	2960	2960	1
418	20240409	121500	84086205	2960	2960	2960	2960	0
419	20240409	121400	84086205	2960	2965	2965	2960	2
420	20240409	121300	84080280	2960	2960	2960	2960	1
421	20240409	121200	84077320	2965	2960	2965	2960	7
422	20240409	121100	84056570	2960	2960	2960	2960	0
423	20240409	121000	84056570	2960	2960	2960	2960	1
424	20240409	120900	84053610	2960	2960	2960	2960	1
425	20240409	120800	84050650	2960	2960	2960	2960	1
426	20240409	120700	84047690	2960	2960	2960	2960	0
427	20240409	120600	84047690	2960	2960	2960	2960	1
428	20240409	120500	84044730	2960	2960	2960	2960	1
429	20240409	120400	84041770	2960	2960	2960	2960	1
430	20240409	120300	84038810	2960	2960	2960	2960	0
431	20240409	120200	84038810	2960	2960	2960	2960	1
432	20240409	120100	84035850	2960	2960	2960	2960	1
433	20240409	120000	84032890	2960	2960	2960	2960	1
434	20240409	115900	84029930	2960	2960	2960	2960	0
435	20240409	115800	84029930	2960	2965	2965	2960	35
436	20240409	115700	83926165	2960	2960	2960	2960	1
437	20240409	115600	83923205	2960	2960	2960	2960	51
438	20240409	115500	83772245	2960	2960	2960	2960	0
439	20240409	115400	83772245	2960	2960	2960	2960	1
440	20240409	115300	83769285	2960	2960	2960	2960	1
441	20240409	115200	83766325	2960	2960	2960	2960	251
442	20240409	115100	83023365	2960	2960	2960	2960	0
443	20240409	115000	83023365	2960	2960	2960	2960	1
444	20240409	114900	83020405	2960	2960	2960	2960	1
445	20240409	114800	83017445	2960	2960	2960	2960	1
446	20240409	114700	83014485	2960	2960	2960	2960	0
447	20240409	114600	83014485	2960	2960	2960	2960	1
448	20240409	114500	83011525	2960	2960	2960	2960	1
449	20240409	114400	83008565	2960	2960	2960	2960	1
450	20240409	114300	83005605	2960	2960	2960	2960	0
451	20240409	114200	83005605	2960	2960	2960	2960	1
452	20240409	114100	83002645	2960	2965	2965	2960	9
453	20240409	114000	82975965	2960	2960	2965	2960	5
454	20240409	113900	82961150	2960	2960	2960	2960	0
455	20240409	113800	82961150	2960	2960	2960	2960	2
456	20240409	113700	82955230	2960	2960	2960	2955	26
457	20240409	113600	82878275	2970	2970	2975	2960	985
458	20240409	113500	79948800	2970	2970	2970	2970	0
459	20240409	113400	79948800	2970	2960	2970	2960	46
460	20240409	113300	79812455	2960	2960	2960	2955	545
461	20240409	113200	78199260	2955	2955	2955	2955	1
462	20240409	113100	78196305	2955	2955	2955	2955	0
463	20240409	113000	78196305	2955	2955	2955	2955	1
464	20240409	112900	78193350	2955	2955	2955	2955	1
465	20240409	112800	78190395	2955	2955	2955	2955	1
466	20240409	112700	78187440	2955	2955	2955	2955	0
467	20240409	112600	78187440	2955	2960	2960	2955	3
468	20240409	112500	78178565	2960	2955	2960	2955	676
469	20240409	112400	76177610	2955	2955	2955	2955	1
470	20240409	112300	76174655	2955	2955	2955	2955	0
471	20240409	112200	76174655	2955	2955	2955	2955	1
472	20240409	112100	76171700	2955	2955	2955	2955	1
473	20240409	112000	76168745	2955	2955	2955	2955	1
474	20240409	111900	76165790	2955	2955	2955	2955	0
475	20240409	111800	76165790	2955	2955	2955	2955	1
476	20240409	111700	76162835	2955	2955	2955	2955	1
477	20240409	111600	76159880	2955	2955	2955	2955	1
478	20240409	111500	76156925	2955	2955	2955	2955	0
479	20240409	111400	76156925	2955	2955	2955	2955	1
480	20240409	111300	76153970	2955	2955	2955	2955	8
481	20240409	111200	76130330	2955	2955	2955	2955	1
482	20240409	111100	76127375	2955	2955	2955	2955	0
483	20240409	111000	76127375	2955	2955	2955	2955	1
484	20240409	110900	76124420	2955	2955	2955	2955	1
485	20240409	110800	76121465	2955	2955	2955	2955	1
486	20240409	110700	76118510	2955	2955	2955	2955	0
487	20240409	110600	76118510	2955	2955	2955	2955	6
488	20240409	110500	76100780	2955	2955	2955	2955	7
489	20240409	110400	76080095	2960	2955	2960	2955	4
490	20240409	110300	76068260	2955	2955	2955	2955	0
491	20240409	110200	76068260	2955	2955	2955	2955	1
492	20240409	110100	76065305	2955	2955	2955	2955	1
493	20240409	110000	76062350	2955	2955	2955	2955	1
494	20240409	105900	76059395	2955	2955	2955	2955	0
495	20240409	105800	76059395	2955	2955	2955	2955	0
496	20240409	105700	76059395	2955	2955	2955	2955	8
497	20240409	105600	76035755	2960	2960	2960	2960	0
498	20240409	105500	76035755	2960	2955	2960	2955	301
499	20240409	105400	75144800	2960	2960	2960	2960	6
500	20240409	105300	75127040	2960	2960	2960	2960	0
501	20240409	105200	75127040	2960	2960	2960	2960	0
502	20240409	105100	75127040	2960	2955	2960	2955	146
503	20240409	105000	74694885	2955	2950	2955	2945	591
504	20240409	104900	72952325	2950	2950	2950	2950	0
505	20240409	104800	72952325	2950	2950	2950	2950	0
506	20240409	104700	72952325	2950	2950	2950	2950	1
507	20240409	104600	72949375	2945	2945	2945	2945	0
508	20240409	104500	72949375	2945	2950	2950	2945	425
509	20240409	104400	71695630	2950	2950	2950	2950	44
510	20240409	104300	71565830	2950	2950	2950	2950	0
511	20240409	104200	71565830	2950	2950	2950	2950	1
512	20240409	104100	71562880	2955	2950	2955	2950	40
513	20240409	104000	71444845	2955	2955	2955	2955	20
514	20240409	103900	71385745	2955	2955	2955	2955	0
515	20240409	103800	71385745	2955	2955	2955	2955	30
516	20240409	103700	71297095	2955	2955	2955	2955	0
517	20240409	103600	71297095	2955	2955	2955	2955	0
518	20240409	103500	71297095	2955	2955	2955	2955	0
519	20240409	103400	71297095	2955	2955	2955	2955	0
520	20240409	103300	71297095	2955	2955	2955	2955	3
521	20240409	103200	71288230	2955	2955	2955	2955	0
522	20240409	103100	71288230	2955	2955	2955	2955	0
523	20240409	103000	71288230	2955	2955	2955	2955	0
524	20240409	102900	71288230	2955	2955	2955	2955	0
525	20240409	102800	71288230	2955	2955	2955	2955	0
526	20240409	102700	71288230	2955	2955	2955	2955	0
527	20240409	102600	71288230	2955	2955	2955	2955	0
528	20240409	102500	71288230	2955	2955	2955	2955	0
529	20240409	102400	71288230	2955	2955	2955	2955	0
530	20240409	102300	71288230	2955	2955	2955	2955	0
531	20240409	102200	71288230	2955	2955	2955	2955	0
532	20240409	102100	71288230	2955	2955	2955	2955	0
533	20240409	102000	71288230	2955	2955	2955	2955	0
534	20240409	101900	71288230	2955	2955	2955	2955	0
535	20240409	101800	71288230	2955	2955	2955	2955	0
536	20240409	101700	71288230	2955	2955	2955	2955	0
537	20240409	101600	71288230	2955	2955	2955	2955	1
538	20240409	101500	71285275	2950	2950	2950	2950	0
539	20240409	101400	71285275	2950	2950	2950	2950	25
540	20240409	101300	71211525	2950	2945	2950	2945	119
541	20240409	101200	70861065	2945	2940	2945	2940	313
542	20240409	101100	69940345	2935	2935	2935	2935	234
543	20240409	101000	69253555	2930	2930	2930	2930	0
544	20240409	100900	69253555	2930	2930	2930	2930	0
545	20240409	100800	69253555	2930	2930	2930	2930	0
546	20240409	100700	69253555	2930	2930	2930	2930	0
547	20240409	100600	69253555	2930	2930	2930	2930	205
548	20240409	100500	68652905	2925	2925	2925	2925	0
549	20240409	100400	68652905	2925	2925	2925	2925	1
550	20240409	100300	68649980	2920	2920	2920	2920	0
551	20240409	100200	68649980	2920	2915	2920	2915	1327
552	20240409	100100	64781770	2915	2930	2930	2915	3501
553	20240409	100000	54569710	2930	2930	2930	2920	101
554	20240409	095900	54274320	2930	2950	2950	2930	15800
555	20240409	095800	7906905	2950	2950	2950	2950	0
556	20240409	095700	7906905	2950	2950	2950	2950	0
557	20240409	095600	7906905	2950	2950	2950	2950	51
558	20240409	095500	7756455	2955	2955	2955	2955	0
559	20240409	095400	7756455	2955	2955	2955	2955	0
560	20240409	095300	7756455	2955	2955	2955	2955	85
561	20240409	095200	7505280	2950	2950	2950	2950	1
562	20240409	095100	7502330	2955	2955	2955	2945	208
563	20240409	095000	6889105	2955	2955	2955	2955	0
564	20240409	094900	6889105	2955	2955	2955	2955	1
565	20240409	094800	6886150	2955	2955	2955	2955	0
566	20240409	094700	6886150	2955	2955	2955	2955	0
567	20240409	094600	6886150	2955	2955	2955	2955	2
568	20240409	094500	6880240	2950	2950	2950	2950	0
569	20240409	094400	6880240	2950	2950	2950	2950	0
570	20240409	094300	6880240	2950	2950	2950	2950	1
571	20240409	094200	6877290	2955	2950	2955	2950	17
572	20240409	094100	6827060	2955	2950	2955	2950	17
573	20240409	094000	6776830	2960	2945	2960	2945	227
574	20240409	093900	6108010	2950	2960	2960	2950	40
575	20240409	093800	5989810	2955	2955	2955	2955	0
576	20240409	093700	5989810	2955	2955	2955	2955	5
577	20240409	093600	5975035	2955	2960	2960	2955	151
578	20240409	093500	5528825	2960	2960	2960	2960	1
579	20240409	093400	5525865	2955	2955	2955	2955	0
580	20240409	093300	5525865	2955	2955	2955	2955	0
581	20240409	093200	5525865	2955	2955	2955	2955	0
582	20240409	093100	5525865	2955	2950	2955	2950	175
583	20240409	093000	5009610	2950	2950	2950	2950	0
584	20240409	092900	5009610	2950	2950	2950	2950	20
585	20240409	092800	4950610	2950	2950	2950	2950	1
586	20240409	092700	4947660	2950	2950	2950	2950	0
587	20240409	092600	4947660	2950	2950	2950	2950	1
588	20240409	092500	4944710	2955	2955	2955	2955	0
589	20240409	092400	4944710	2955	2955	2955	2955	0
590	20240409	092300	4944710	2955	2955	2955	2955	0
591	20240409	092200	4944710	2955	2955	2955	2955	330
592	20240409	092100	3969560	2960	2960	2960	2960	0
593	20240409	092000	3969560	2960	2960	2960	2960	0
594	20240409	091900	3969560	2960	2960	2960	2960	0
595	20240409	091800	3969560	2960	2960	2960	2960	0
596	20240409	091700	3969560	2960	2960	2960	2960	1
597	20240409	091600	3966600	2960	2950	2960	2950	3
598	20240409	091500	3957735	2960	2960	2960	2960	1
599	20240409	091400	3954775	2955	2955	2955	2955	1020
600	20240409	091300	940675	2950	2950	2950	2950	62
601	20240409	091200	757775	2950	2950	2950	2950	96
602	20240409	091100	474575	2950	2950	2950	2950	1
603	20240409	091000	471625	2945	2945	2945	2945	0
604	20240409	090900	471625	2945	2945	2945	2945	78
605	20240409	090800	241915	2945	2945	2945	2945	0
606	20240409	090700	241915	2945	2945	2945	2945	0
607	20240409	090600	241915	2945	2945	2945	2945	5
608	20240409	090500	227190	2945	2945	2945	2945	6
609	20240409	090400	209520	2910	2910	2910	2910	0
610	20240409	090300	209520	2910	2910	2910	2910	0
611	20240409	090200	209520	2910	2910	2910	2910	0
612	20240409	090100	209520	2910	2910	2910	2910	0
613	20240409	090000	209520	2910	2910	2910	2910	72