KissMeData/038500/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191300	240774020	2930	2930	2930	2930	700
3	20240408	191200	240774020	2930	2930	2930	2930	0
4	20240408	191100	240774020	2930	2930	2930	2930	0
5	20240408	191000	240774020	2930	2930	2930	2930	0
6	20240408	190900	240774020	2930	2930	2930	2930	0
7	20240408	190800	240774020	2930	2930	2930	2930	0
8	20240408	190700	240774020	2930	2930	2930	2930	0
9	20240408	190600	240774020	2930	2930	2930	2930	0
10	20240408	190500	240774020	2930	2930	2930	2930	0
11	20240408	190400	240774020	2930	2930	2930	2930	0
12	20240408	190300	240774020	2930	2930	2930	2930	0
13	20240408	190200	240774020	2930	2930	2930	2930	0
14	20240408	190100	240774020	2930	2930	2930	2930	0
15	20240408	190000	240774020	2930	2930	2930	2930	0
16	20240408	185900	240774020	2930	2930	2930	2930	0
17	20240408	185800	240774020	2930	2930	2930	2930	0
18	20240408	185700	240774020	2930	2930	2930	2930	0
19	20240408	185600	240774020	2930	2930	2930	2930	0
20	20240408	185500	240774020	2930	2930	2930	2930	0
21	20240408	185400	240774020	2930	2930	2930	2930	0
22	20240408	185300	240774020	2930	2930	2930	2930	0
23	20240408	185200	240774020	2930	2930	2930	2930	0
24	20240408	185100	240774020	2930	2930	2930	2930	0
25	20240408	185000	240774020	2930	2930	2930	2930	0
26	20240408	184900	240774020	2930	2930	2930	2930	0
27	20240408	184800	240774020	2930	2930	2930	2930	0
28	20240408	184700	240774020	2930	2930	2930	2930	0
29	20240408	184600	240774020	2930	2930	2930	2930	0
30	20240408	184500	240774020	2930	2930	2930	2930	0
31	20240408	184400	240774020	2930	2930	2930	2930	0
32	20240408	184300	240774020	2930	2930	2930	2930	700
33	20240408	184200	240774020	2930	2930	2930	2930	0
34	20240408	184100	240774020	2930	2930	2930	2930	0
35	20240408	184000	240774020	2930	2930	2930	2930	0
36	20240408	183900	240774020	2930	2930	2930	2930	0
37	20240408	183800	240774020	2930	2930	2930	2930	0
38	20240408	183700	240774020	2930	2930	2930	2930	0
39	20240408	183600	240774020	2930	2930	2930	2930	0
40	20240408	183500	240774020	2930	2930	2930	2930	0
41	20240408	183400	240774020	2930	2930	2930	2930	0
42	20240408	183300	240774020	2930	2930	2930	2930	0
43	20240408	183200	240774020	2930	2930	2930	2930	0
44	20240408	183100	240774020	2930	2930	2930	2930	0
45	20240408	183000	240774020	2930	2930	2930	2930	0
46	20240408	182900	240774020	2930	2930	2930	2930	0
47	20240408	182800	240774020	2930	2930	2930	2930	0
48	20240408	182700	240774020	2930	2930	2930	2930	0
49	20240408	182600	240774020	2930	2930	2930	2930	0
50	20240408	182500	240774020	2930	2930	2930	2930	0
51	20240408	182400	240774020	2930	2930	2930	2930	0
52	20240408	182300	240774020	2930	2930	2930	2930	0
53	20240408	182200	240774020	2930	2930	2930	2930	0
54	20240408	182100	240774020	2930	2930	2930	2930	0
55	20240408	182000	240774020	2930	2930	2930	2930	0
56	20240408	181900	240774020	2930	2930	2930	2930	0
57	20240408	181800	240774020	2930	2930	2930	2930	0
58	20240408	181700	240774020	2930	2930	2930	2930	0
59	20240408	181600	240774020	2930	2930	2930	2930	0
60	20240408	181500	240774020	2930	2930	2930	2930	0
61	20240408	181400	240774020	2930	2930	2930	2930	0
62	20240408	181300	240774020	2930	2930	2930	2930	700
63	20240408	181200	240774020	2930	2930	2930	2930	0
64	20240408	181100	240774020	2930	2930	2930	2930	0
65	20240408	181000	240774020	2930	2930	2930	2930	0
66	20240408	180900	240774020	2930	2930	2930	2930	0
67	20240408	180800	240774020	2930	2930	2930	2930	0
68	20240408	180700	240774020	2930	2930	2930	2930	0
69	20240408	180600	240774020	2930	2930	2930	2930	0
70	20240408	180500	240774020	2930	2930	2930	2930	0
71	20240408	180400	240774020	2930	2930	2930	2930	0
72	20240408	180300	240774020	2930	2930	2930	2930	0
73	20240408	180200	240774020	2930	2930	2930	2930	0
74	20240408	180100	240774020	2930	2930	2930	2930	0
75	20240408	180000	240774020	2930	2930	2930	2930	0
76	20240408	175900	240774020	2930	2930	2930	2930	0
77	20240408	175800	240774020	2930	2930	2930	2930	0
78	20240408	175700	240774020	2930	2930	2930	2930	0
79	20240408	175600	240774020	2930	2930	2930	2930	0
80	20240408	175500	240774020	2930	2930	2930	2930	0
81	20240408	175400	240774020	2930	2930	2930	2930	0
82	20240408	175300	240774020	2930	2930	2930	2930	0
83	20240408	175200	240774020	2930	2930	2930	2930	0
84	20240408	175100	240774020	2930	2930	2930	2930	0
85	20240408	175000	240774020	2930	2930	2930	2930	0
86	20240408	174900	240774020	2930	2930	2930	2930	0
87	20240408	174800	240774020	2930	2930	2930	2930	0
88	20240408	174700	240774020	2930	2930	2930	2930	0
89	20240408	174600	240774020	2930	2930	2930	2930	0
90	20240408	174500	240774020	2930	2930	2930	2930	0
91	20240408	174400	240774020	2930	2930	2930	2930	0
92	20240408	174300	240774020	2930	2930	2930	2930	700
93	20240408	174200	240774020	2930	2930	2930	2930	0
94	20240408	174100	240774020	2930	2930	2930	2930	0
95	20240408	174000	240774020	2930	2930	2930	2930	0
96	20240408	173900	240774020	2930	2930	2930	2930	0
97	20240408	173800	240774020	2930	2930	2930	2930	0
98	20240408	173700	240774020	2930	2930	2930	2930	0
99	20240408	173600	240774020	2930	2930	2930	2930	0
100	20240408	173500	240774020	2930	2930	2930	2930	0
101	20240408	173400	240774020	2930	2930	2930	2930	0
102	20240408	173300	240774020	2930	2930	2930	2930	0
103	20240408	173200	240774020	2930	2930	2930	2930	0
104	20240408	173100	240774020	2930	2930	2930	2930	0
105	20240408	173000	240774020	2930	2930	2930	2930	0
106	20240408	172900	240774020	2930	2930	2930	2930	0
107	20240408	172800	240774020	2930	2930	2930	2930	0
108	20240408	172700	240774020	2930	2930	2930	2930	0
109	20240408	172600	240774020	2930	2930	2930	2930	0
110	20240408	172500	240774020	2930	2930	2930	2930	0
111	20240408	172400	240774020	2930	2930	2930	2930	0
112	20240408	172300	240774020	2930	2930	2930	2930	0
113	20240408	172200	240774020	2930	2930	2930	2930	0
114	20240408	172100	240774020	2930	2930	2930	2930	0
115	20240408	172000	240774020	2930	2930	2930	2930	0
116	20240408	171900	240774020	2930	2930	2930	2930	0
117	20240408	171800	240774020	2930	2930	2930	2930	0
118	20240408	171700	240774020	2930	2930	2930	2930	0
119	20240408	171600	240774020	2930	2930	2930	2930	0
120	20240408	171500	240774020	2930	2930	2930	2930	0
121	20240408	171400	240774020	2930	2930	2930	2930	0
122	20240408	171300	240774020	2930	2930	2930	2930	700
123	20240408	171200	240774020	2930	2930	2930	2930	0
124	20240408	171100	240774020	2930	2930	2930	2930	0
125	20240408	171000	240774020	2930	2930	2930	2930	0
126	20240408	170900	240774020	2930	2930	2930	2930	0
127	20240408	170800	240774020	2930	2930	2930	2930	0
128	20240408	170700	240774020	2930	2930	2930	2930	0
129	20240408	170600	240774020	2930	2930	2930	2930	0
130	20240408	170500	240774020	2930	2930	2930	2930	0
131	20240408	170400	240774020	2930	2930	2930	2930	0
132	20240408	170300	240774020	2930	2930	2930	2930	0
133	20240408	170200	240774020	2930	2930	2930	2930	0
134	20240408	170100	240774020	2930	2930	2930	2930	0
135	20240408	170000	240774020	2930	2930	2930	2930	0
136	20240408	165900	240774020	2930	2930	2930	2930	0
137	20240408	165800	240774020	2930	2930	2930	2930	0
138	20240408	165700	240774020	2930	2930	2930	2930	0
139	20240408	165600	240774020	2930	2930	2930	2930	0
140	20240408	165500	240774020	2930	2930	2930	2930	0
141	20240408	165400	240774020	2930	2930	2930	2930	0
142	20240408	165300	240774020	2930	2930	2930	2930	0
143	20240408	165200	240774020	2930	2930	2930	2930	0
144	20240408	165100	240774020	2930	2930	2930	2930	0
145	20240408	165000	240774020	2930	2930	2930	2930	0
146	20240408	164900	240774020	2930	2930	2930	2930	0
147	20240408	164800	240774020	2930	2930	2930	2930	0
148	20240408	164700	240774020	2930	2930	2930	2930	0
149	20240408	164600	240774020	2930	2930	2930	2930	0
150	20240408	164500	240774020	2930	2930	2930	2930	0
151	20240408	164400	240774020	2930	2930	2930	2930	0
152	20240408	164300	240774020	2930	2930	2930	2930	700
153	20240408	164200	240774020	2930	2930	2930	2930	0
154	20240408	164100	240774020	2930	2930	2930	2930	0
155	20240408	164000	240774020	2930	2930	2930	2930	0
156	20240408	163900	240774020	2930	2930	2930	2930	0
157	20240408	163800	240774020	2930	2930	2930	2930	0
158	20240408	163700	240774020	2930	2930	2930	2930	0
159	20240408	163600	240774020	2930	2930	2930	2930	0
160	20240408	163500	240774020	2930	2930	2930	2930	0
161	20240408	163400	240774020	2930	2930	2930	2930	0
162	20240408	163300	240774020	2930	2930	2930	2930	0
163	20240408	163200	240774020	2930	2930	2930	2930	0
164	20240408	163100	240774020	2930	2930	2930	2930	0
165	20240408	163000	240774020	2930	2930	2930	2930	0
166	20240408	162900	240774020	2930	2930	2930	2930	0
167	20240408	162800	240774020	2930	2930	2930	2930	0
168	20240408	162700	240774020	2930	2930	2930	2930	0
169	20240408	162600	240774020	2930	2930	2930	2930	0
170	20240408	162500	240774020	2930	2930	2930	2930	0
171	20240408	162400	240774020	2930	2930	2930	2930	0
172	20240408	162300	240774020	2930	2930	2930	2930	0
173	20240408	162200	240774020	2930	2930	2930	2930	0
174	20240408	162100	240774020	2930	2930	2930	2930	0
175	20240408	162000	240774020	2930	2930	2930	2930	0
176	20240408	161900	240774020	2930	2930	2930	2930	0
177	20240408	161800	240774020	2930	2930	2930	2930	0
178	20240408	161700	240774020	2930	2930	2930	2930	0
179	20240408	161600	240774020	2930	2930	2930	2930	0
180	20240408	161500	240774020	2930	2930	2930	2930	0
181	20240408	161400	240774020	2930	2930	2930	2930	0
182	20240408	161300	240774020	2930	2930	2930	2930	700
183	20240408	161200	240774020	2930	2930	2930	2930	0
184	20240408	161100	240774020	2930	2930	2930	2930	0
185	20240408	161000	240774020	2930	2930	2930	2930	0
186	20240408	160900	240774020	2930	2930	2930	2930	0
187	20240408	160800	240774020	2930	2930	2930	2930	0
188	20240408	160700	240774020	2930	2930	2930	2930	0
189	20240408	160600	240774020	2930	2930	2930	2930	0
190	20240408	160500	240774020	2930	2930	2930	2930	0
191	20240408	160400	240774020	2930	2930	2930	2930	0
192	20240408	160300	240774020	2930	2930	2930	2930	0
193	20240408	160200	240774020	2930	2930	2930	2930	0
194	20240408	160100	240774020	2930	2930	2930	2930	0
195	20240408	160000	240774020	2930	2930	2930	2930	0
196	20240408	155900	240774020	2930	2930	2930	2930	0
197	20240408	155800	240774020	2930	2930	2930	2930	0
198	20240408	155700	240774020	2930	2930	2930	2930	0
199	20240408	155600	240774020	2930	2930	2930	2930	0
200	20240408	155500	240774020	2930	2930	2930	2930	0
201	20240408	155400	240774020	2930	2930	2930	2930	0
202	20240408	155300	240774020	2930	2930	2930	2930	0
203	20240408	155200	240774020	2930	2930	2930	2930	0
204	20240408	155100	240774020	2930	2930	2930	2930	0
205	20240408	155000	240774020	2930	2930	2930	2930	0
206	20240408	154900	240774020	2930	2930	2930	2930	0
207	20240408	154800	240774020	2930	2930	2930	2930	0
208	20240408	154700	240774020	2930	2930	2930	2930	0
209	20240408	154600	240774020	2930	2930	2930	2930	0
210	20240408	154500	240774020	2930	2930	2930	2930	0
211	20240408	154400	240774020	2930	2930	2930	2930	0
212	20240408	154300	240774020	2930	2930	2930	2930	700
213	20240408	154200	240774020	2930	2930	2930	2930	0
214	20240408	154100	240774020	2930	2930	2930	2930	0
215	20240408	154000	240774020	2930	2930	2930	2930	0
216	20240408	153900	240774020	2930	2930	2930	2930	0
217	20240408	153800	240774020	2930	2930	2930	2930	0
218	20240408	153700	240774020	2930	2930	2930	2930	0
219	20240408	153600	240774020	2930	2930	2930	2930	0
220	20240408	153500	240774020	2930	2930	2930	2930	0
221	20240408	153400	240774020	2930	2930	2930	2930	0
222	20240408	153300	240774020	2930	2930	2930	2930	0
223	20240408	153200	240774020	2930	2930	2930	2930	0
224	20240408	153100	240774020	2930	2930	2930	2930	0
225	20240408	153000	240774020	2930	2930	2930	2930	700
226	20240408	152900	238723020	2920	2920	2920	2920	0
227	20240408	152800	238723020	2920	2920	2920	2920	0
228	20240408	152700	238723020	2920	2920	2920	2920	0
229	20240408	152600	238723020	2920	2920	2920	2920	0
230	20240408	152500	238723020	2920	2920	2920	2920	0
231	20240408	152400	238723020	2920	2920	2920	2920	0
232	20240408	152300	238723020	2920	2920	2920	2920	0
233	20240408	152200	238723020	2920	2920	2920	2920	0
234	20240408	152100	238723020	2920	2920	2920	2920	0
235	20240408	152000	238723020	2920	2920	2920	2920	0
236	20240408	151900	238723020	2920	2920	2925	2920	54
237	20240408	151800	238565315	2920	2920	2920	2920	78
238	20240408	151700	238337555	2920	2920	2920	2920	47
239	20240408	151600	238200315	2920	2920	2920	2920	0
240	20240408	151500	238200315	2920	2920	2920	2920	8
241	20240408	151400	238176955	2930	2920	2930	2920	28
242	20240408	151300	238095095	2920	2920	2920	2920	0
243	20240408	151200	238095095	2920	2920	2920	2920	0
244	20240408	151100	238095095	2920	2920	2920	2920	0
245	20240408	151000	238095095	2920	2925	2925	2920	272
246	20240408	150900	237300730	2925	2925	2925	2925	74
247	20240408	150800	237084280	2925	2925	2925	2925	1
248	20240408	150700	237081355	2925	2925	2925	2925	300
249	20240408	150600	236203855	2925	2925	2925	2925	20
250	20240408	150500	236145355	2925	2925	2925	2925	83
251	20240408	150400	235902580	2925	2925	2925	2925	0
252	20240408	150300	235902580	2925	2925	2925	2925	0
253	20240408	150200	235902580	2925	2925	2925	2925	0
254	20240408	150100	235902580	2925	2925	2925	2925	2
255	20240408	150000	235896730	2925	2925	2925	2925	565
256	20240408	145900	234244105	2925	2925	2925	2925	155
257	20240408	145800	233790730	2920	2920	2920	2920	398
258	20240408	145700	232628570	2920	2920	2920	2920	52
259	20240408	145600	232476730	2915	2915	2920	2915	355
260	20240408	145500	231441585	2915	2915	2915	2915	0
261	20240408	145400	231441585	2915	2915	2915	2915	41
262	20240408	145300	231322070	2920	2920	2920	2920	8
263	20240408	145200	231298710	2920	2920	2920	2920	10
264	20240408	145100	231269510	2920	2920	2920	2920	1
265	20240408	145000	231266590	2920	2920	2920	2920	200
266	20240408	144900	230682590	2920	2920	2920	2920	5
267	20240408	144800	230667990	2920	2920	2920	2920	5
268	20240408	144700	230653390	2915	2915	2915	2915	1
269	20240408	144600	230650475	2915	2915	2915	2915	2174
270	20240408	144500	224313265	2920	2920	2920	2920	4
271	20240408	144400	224301585	2915	2915	2915	2915	280
272	20240408	144300	223485385	2915	2915	2915	2915	20
273	20240408	144200	223427085	2915	2915	2920	2915	52
274	20240408	144100	223275500	2915	2915	2915	2915	332
275	20240408	144000	222307720	2915	2915	2915	2915	400
276	20240408	143900	221141720	2915	2915	2915	2915	50
277	20240408	143800	220995970	2915	2915	2915	2915	3
278	20240408	143700	220987225	2915	2915	2915	2915	0
279	20240408	143600	220987225	2915	2915	2915	2915	105
280	20240408	143500	220681150	2920	2920	2920	2920	10
281	20240408	143400	220651950	2920	2920	2920	2920	27
282	20240408	143300	220573110	2920	2920	2920	2920	113
283	20240408	143200	220243150	2920	2920	2920	2920	173
284	20240408	143100	219737990	2920	2920	2920	2920	25
285	20240408	143000	219664990	2920	2920	2920	2920	0
286	20240408	142900	219664990	2920	2915	2920	2915	750
287	20240408	142800	217477740	2920	2920	2920	2920	10
288	20240408	142700	217448540	2915	2915	2915	2915	200
289	20240408	142600	216865540	2915	2915	2915	2915	100
290	20240408	142500	216574040	2915	2915	2915	2915	75
291	20240408	142400	216355415	2915	2915	2915	2915	7
292	20240408	142300	216335010	2915	2915	2915	2915	89
293	20240408	142200	216075575	2920	2920	2920	2920	800
294	20240408	142100	213739575	2920	2920	2920	2920	0
295	20240408	142000	213739575	2920	2920	2920	2920	433
296	20240408	141900	212475215	2915	2915	2915	2915	0
297	20240408	141800	212475215	2915	2915	2915	2915	57
298	20240408	141700	212309060	2915	2915	2915	2915	0
299	20240408	141600	212309060	2915	2915	2915	2915	0
300	20240408	141500	212309060	2915	2915	2915	2915	0
301	20240408	141400	212309060	2915	2915	2915	2915	10
302	20240408	141300	212279910	2915	2915	2915	2915	0
303	20240408	141200	212279910	2915	2915	2915	2915	15
304	20240408	141100	212236185	2915	2915	2915	2915	273
305	20240408	141000	211440390	2920	2920	2920	2920	3
306	20240408	140900	211431630	2920	2920	2920	2920	0
307	20240408	140800	211431630	2920	2920	2920	2920	53
308	20240408	140700	211276870	2925	2925	2925	2925	15
309	20240408	140600	211232995	2920	2920	2920	2920	26
310	20240408	140500	211157075	2920	2920	2920	2920	0
311	20240408	140400	211157075	2920	2920	2920	2920	0
312	20240408	140300	211157075	2920	2920	2920	2920	0
313	20240408	140200	211157075	2920	2920	2920	2920	0
314	20240408	140100	211157075	2920	2920	2920	2920	0
315	20240408	140000	211157075	2920	2920	2920	2920	0
316	20240408	135900	211157075	2920	2920	2920	2920	184
317	20240408	135800	210619795	2925	2925	2925	2925	0
318	20240408	135700	210619795	2925	2925	2925	2925	0
319	20240408	135600	210619795	2925	2925	2925	2925	0
320	20240408	135500	210619795	2925	2925	2925	2925	10
321	20240408	135400	210590545	2925	2925	2925	2925	0
322	20240408	135300	210590545	2925	2925	2925	2925	155
323	20240408	135200	210137170	2925	2925	2925	2925	0
324	20240408	135100	210137170	2925	2925	2925	2925	30
325	20240408	135000	210049420	2920	2920	2920	2920	4758
326	20240408	134900	196156060	2920	2920	2920	2920	0
327	20240408	134800	196156060	2920	2920	2920	2920	1
328	20240408	134700	196153140	2920	2920	2920	2920	223
329	20240408	134600	195501980	2920	2920	2920	2920	0
330	20240408	134500	195501980	2920	2920	2920	2920	88
331	20240408	134400	195245020	2925	2925	2925	2925	0
332	20240408	134300	195245020	2925	2925	2925	2925	0
333	20240408	134200	195245020	2925	2925	2925	2925	10
334	20240408	134100	195215770	2925	2925	2925	2925	1
335	20240408	134000	195212845	2925	2925	2925	2925	3
336	20240408	133900	195204070	2920	2920	2920	2920	0
337	20240408	133800	195204070	2920	2920	2920	2920	0
338	20240408	133700	195204070	2920	2920	2920	2920	0
339	20240408	133600	195204070	2920	2920	2920	2920	0
340	20240408	133500	195204070	2920	2920	2920	2920	263
341	20240408	133400	194436110	2920	2920	2920	2920	0
342	20240408	133300	194436110	2920	2920	2920	2920	0
343	20240408	133200	194436110	2920	2920	2920	2920	0
344	20240408	133100	194436110	2920	2920	2920	2920	0
345	20240408	133000	194436110	2920	2920	2920	2920	0
346	20240408	132900	194436110	2920	2920	2920	2920	0
347	20240408	132800	194436110	2920	2920	2920	2920	0
348	20240408	132700	194436110	2920	2920	2920	2920	0
349	20240408	132600	194436110	2920	2920	2920	2920	200
350	20240408	132500	193852110	2925	2925	2925	2925	174
351	20240408	132400	193343160	2925	2925	2925	2925	1545
352	20240408	132300	188824035	2920	2920	2920	2920	377
353	20240408	132200	187723195	2925	2925	2925	2925	20
354	20240408	132100	187664695	2925	2925	2925	2925	300
355	20240408	132000	186787195	2920	2920	2920	2920	0
356	20240408	131900	186787195	2920	2920	2920	2920	28
357	20240408	131800	186705435	2925	2925	2925	2925	49
358	20240408	131700	186562110	2925	2925	2925	2925	14
359	20240408	131600	186521160	2920	2920	2920	2920	34
360	20240408	131500	186421880	2920	2920	2920	2920	0
361	20240408	131400	186421880	2920	2925	2925	2920	172
362	20240408	131300	185919545	2925	2925	2925	2925	30
363	20240408	131200	185831795	2920	2920	2920	2920	0
364	20240408	131100	185831795	2920	2920	2920	2920	0
365	20240408	131000	185831795	2920	2920	2920	2920	0
366	20240408	130900	185831795	2920	2920	2920	2920	0
367	20240408	130800	185831795	2920	2920	2920	2920	125
368	20240408	130700	185466795	2925	2925	2925	2925	0
369	20240408	130600	185466795	2925	2925	2925	2925	0
370	20240408	130500	185466795	2925	2925	2925	2925	300
371	20240408	130400	184589295	2925	2925	2925	2925	50
372	20240408	130300	184443045	2920	2920	2920	2920	0
373	20240408	130200	184443045	2920	2920	2920	2920	0
374	20240408	130100	184443045	2920	2920	2920	2920	0
375	20240408	130000	184443045	2920	2920	2920	2920	64
376	20240408	125900	184256165	2920	2920	2920	2920	0
377	20240408	125800	184256165	2920	2920	2920	2920	0
378	20240408	125700	184256165	2920	2920	2920	2920	0
379	20240408	125600	184256165	2920	2920	2920	2920	0
380	20240408	125500	184256165	2920	2920	2920	2920	0
381	20240408	125400	184256165	2920	2920	2920	2920	0
382	20240408	125300	184256165	2920	2920	2920	2920	0
383	20240408	125200	184256165	2920	2920	2920	2920	3
384	20240408	125100	184247405	2920	2920	2920	2920	0
385	20240408	125000	184247405	2920	2920	2920	2920	0
386	20240408	124900	184247405	2920	2925	2925	2920	58
387	20240408	124800	184078040	2925	2925	2925	2925	0
388	20240408	124700	184078040	2925	2925	2925	2925	0
389	20240408	124600	184078040	2925	2925	2925	2925	0
390	20240408	124500	184078040	2925	2925	2925	2925	0
391	20240408	124400	184078040	2925	2925	2925	2925	0
392	20240408	124300	184078040	2925	2925	2925	2925	0
393	20240408	124200	184078040	2925	2925	2925	2925	1
394	20240408	124100	184075115	2920	2920	2920	2920	2371
395	20240408	124000	177151795	2925	2925	2925	2925	2
396	20240408	123900	177145945	2925	2925	2925	2925	0
397	20240408	123800	177145945	2925	2925	2925	2925	0
398	20240408	123700	177145945	2925	2925	2925	2925	1
399	20240408	123600	177143020	2925	2925	2925	2925	10
400	20240408	123500	177113770	2920	2925	2925	2920	130
401	20240408	123400	176734070	2925	2925	2925	2925	0
402	20240408	123300	176734070	2925	2925	2925	2925	21
403	20240408	123200	176672645	2925	2925	2925	2925	0
404	20240408	123100	176672645	2925	2925	2925	2925	0
405	20240408	123000	176672645	2925	2925	2925	2925	0
406	20240408	122900	176672645	2925	2925	2925	2925	10
407	20240408	122800	176643395	2925	2925	2925	2925	0
408	20240408	122700	176643395	2925	2925	2925	2925	0
409	20240408	122600	176643395	2925	2925	2925	2925	2
410	20240408	122500	176637545	2925	2925	2925	2925	0
411	20240408	122400	176637545	2925	2925	2925	2925	0
412	20240408	122300	176637545	2925	2925	2925	2925	502
413	20240408	122200	175169195	2925	2925	2925	2925	16
414	20240408	122100	175122395	2925	2925	2925	2925	34
415	20240408	122000	175022945	2925	2925	2925	2925	10
416	20240408	121900	174993695	2925	2925	2925	2925	100
417	20240408	121800	174701195	2925	2925	2925	2925	176
418	20240408	121700	174186395	2920	2920	2920	2920	0
419	20240408	121600	174186395	2920	2920	2920	2920	0
420	20240408	121500	174186395	2920	2920	2920	2920	59
421	20240408	121400	174014115	2925	2925	2925	2925	0
422	20240408	121300	174014115	2925	2925	2925	2925	0
423	20240408	121200	174014115	2925	2925	2925	2925	20
424	20240408	121100	173955615	2925	2925	2925	2925	10
425	20240408	121000	173926365	2925	2925	2925	2925	30
426	20240408	120900	173838615	2915	2915	2915	2915	0
427	20240408	120800	173838615	2915	2915	2915	2915	0
428	20240408	120700	173838615	2915	2930	2930	2915	444
429	20240408	120600	172543595	2930	2930	2930	2930	10
430	20240408	120500	172514295	2925	2925	2925	2925	0
431	20240408	120400	172514295	2925	2925	2925	2925	17
432	20240408	120300	172464570	2925	2925	2925	2925	20
433	20240408	120200	172406070	2925	2925	2925	2925	0
434	20240408	120100	172406070	2925	2920	2925	2920	3
435	20240408	120000	172397305	2920	2925	2925	2920	110
436	20240408	115900	172076095	2920	2925	2925	2920	3
437	20240408	115800	172067325	2915	2915	2915	2915	0
438	20240408	115700	172067325	2915	2915	2915	2915	0
439	20240408	115600	172067325	2915	2915	2915	2915	0
440	20240408	115500	172067325	2915	2915	2915	2915	0
441	20240408	115400	172067325	2915	2915	2915	2915	0
442	20240408	115300	172067325	2915	2915	2915	2915	0
443	20240408	115200	172067325	2915	2915	2915	2915	0
444	20240408	115100	172067325	2915	2915	2915	2915	0
445	20240408	115000	172067325	2915	2920	2920	2915	2059
446	20240408	114900	166060460	2925	2925	2925	2925	279
447	20240408	114800	165244385	2925	2925	2925	2925	0
448	20240408	114700	165244385	2925	2925	2925	2925	126
449	20240408	114600	164875835	2925	2925	2925	2925	0
450	20240408	114500	164875835	2925	2925	2925	2925	0
451	20240408	114400	164875835	2925	2925	2925	2925	100
452	20240408	114300	164583335	2925	2925	2925	2925	0
453	20240408	114200	164583335	2925	2925	2925	2925	0
454	20240408	114100	164583335	2925	2925	2925	2925	0
455	20240408	114000	164583335	2925	2925	2925	2925	0
456	20240408	113900	164583335	2925	2925	2925	2925	0
457	20240408	113800	164583335	2925	2925	2925	2925	0
458	20240408	113700	164583335	2925	2925	2925	2925	0
459	20240408	113600	164583335	2925	2925	2925	2925	28
460	20240408	113500	164501435	2925	2925	2925	2925	11
461	20240408	113400	164469260	2925	2925	2925	2925	0
462	20240408	113300	164469260	2925	2925	2925	2925	1
463	20240408	113200	164466335	2925	2925	2925	2925	100
464	20240408	113100	164173835	2920	2920	2920	2920	0
465	20240408	113000	164173835	2920	2920	2920	2920	0
466	20240408	112900	164173835	2920	2925	2925	2920	45
467	20240408	112800	164042285	2925	2925	2925	2925	0
468	20240408	112700	164042285	2925	2925	2925	2925	1
469	20240408	112600	164039360	2925	2925	2925	2925	0
470	20240408	112500	164039360	2925	2920	2925	2920	170
471	20240408	112400	163542450	2925	2925	2925	2925	0
472	20240408	112300	163542450	2925	2925	2925	2925	1
473	20240408	112200	163539525	2925	2925	2925	2925	111
474	20240408	112100	163214850	2925	2925	2925	2925	80
475	20240408	112000	162980850	2930	2930	2930	2930	172
476	20240408	111900	162476890	2930	2930	2930	2930	1
477	20240408	111800	162473960	2925	2925	2925	2925	0
478	20240408	111700	162473960	2925	2925	2925	2925	0
479	20240408	111600	162473960	2925	2925	2925	2925	0
480	20240408	111500	162473960	2925	2925	2925	2925	0
481	20240408	111400	162473960	2925	2925	2925	2925	410
482	20240408	111300	161274710	2925	2925	2925	2925	8
483	20240408	111200	161251310	2925	2925	2925	2925	8
484	20240408	111100	161227910	2930	2930	2930	2930	0
485	20240408	111000	161227910	2930	2930	2930	2930	1
486	20240408	110900	161224980	2930	2930	2930	2930	0
487	20240408	110800	161224980	2930	2930	2930	2930	10
488	20240408	110700	161195680	2930	2930	2930	2930	1
489	20240408	110600	161192750	2930	2930	2930	2930	0
490	20240408	110500	161192750	2930	2930	2930	2930	1
491	20240408	110400	161189820	2930	2925	2930	2925	68
492	20240408	110300	160990670	2930	2925	2930	2925	72
493	20240408	110200	160779940	2925	2920	2925	2920	900
494	20240408	110100	158148850	2925	2925	2925	2925	338
495	20240408	110000	157160200	2925	2925	2925	2925	3
496	20240408	105900	157151425	2920	2920	2920	2920	0
497	20240408	105800	157151425	2920	2925	2925	2920	431
498	20240408	105700	155890900	2925	2930	2930	2925	69
499	20240408	105600	155689050	2930	2930	2930	2930	10
500	20240408	105500	155659750	2920	2920	2920	2920	1
501	20240408	105400	155656830	2920	2920	2920	2920	0
502	20240408	105300	155656830	2920	2920	2920	2920	0
503	20240408	105200	155656830	2920	2920	2920	2920	0
504	20240408	105100	155656830	2920	2920	2920	2920	0
505	20240408	105000	155656830	2920	2920	2920	2920	0
506	20240408	104900	155656830	2920	2920	2920	2920	0
507	20240408	104800	155656830	2920	2920	2920	2920	0
508	20240408	104700	155656830	2920	2920	2920	2920	0
509	20240408	104600	155656830	2920	2920	2920	2920	452
510	20240408	104500	154336990	2925	2925	2925	2925	85
511	20240408	104400	154088365	2920	2925	2925	2920	208
512	20240408	104300	153480980	2915	2915	2915	2915	0
513	20240408	104200	153480980	2915	2915	2915	2915	0
514	20240408	104100	153480980	2915	2915	2915	2915	0
515	20240408	104000	153480980	2915	2915	2915	2915	0
516	20240408	103900	153480980	2915	2915	2915	2915	0
517	20240408	103800	153480980	2915	2915	2915	2915	0
518	20240408	103700	153480980	2915	2915	2915	2915	460
519	20240408	103600	152140080	2915	2915	2915	2915	0
520	20240408	103500	152140080	2915	2915	2915	2915	99
521	20240408	103400	151851495	2915	2915	2915	2915	200
522	20240408	103300	151268495	2915	2915	2915	2915	677
523	20240408	103200	149295040	2915	2915	2915	2915	40
524	20240408	103100	149178440	2915	2915	2915	2915	10
525	20240408	103000	149149290	2915	2915	2915	2915	8
526	20240408	102900	149125970	2910	2915	2915	2910	1398
527	20240408	102800	145053165	2915	2915	2915	2915	50
528	20240408	102700	144907415	2915	2915	2915	2915	200
529	20240408	102600	144324415	2915	2915	2915	2915	120
530	20240408	102500	143974615	2915	2915	2915	2915	300
531	20240408	102400	143100115	2910	2910	2910	2910	0
532	20240408	102300	143100115	2910	2910	2910	2910	4590
533	20240408	102200	129743215	2910	2910	2910	2910	697
534	20240408	102100	127714945	2915	2915	2915	2910	85
535	20240408	102000	127467465	2915	2915	2915	2915	121
536	20240408	101900	127114750	2915	2915	2915	2915	0
537	20240408	101800	127114750	2915	2915	2915	2915	1
538	20240408	101700	127111835	2915	2915	2915	2915	0
539	20240408	101600	127111835	2915	2910	2915	2905	1001
540	20240408	101500	124203570	2915	2915	2915	2910	4189
541	20240408	101400	112005635	2915	2915	2915	2910	882
542	20240408	101300	109434855	2915	2920	2920	2915	1500
543	20240408	101200	105061860	2920	2920	2920	2920	186
544	20240408	101100	104518740	2920	2920	2920	2920	1115
545	20240408	101000	101262940	2925	2925	2925	2925	3
546	20240408	100900	101254165	2925	2925	2925	2925	1
547	20240408	100800	101251240	2925	2925	2925	2925	6
548	20240408	100700	101233690	2925	2925	2925	2925	2
549	20240408	100600	101227840	2925	2925	2925	2925	11
550	20240408	100500	101195665	2925	2925	2925	2925	84
551	20240408	100400	100949965	2925	2920	2925	2920	385
552	20240408	100300	99824630	2925	2925	2925	2925	16
553	20240408	100200	99777830	2925	2920	2925	2920	1463
554	20240408	100100	95505770	2925	2925	2925	2925	8
555	20240408	100000	95482370	2925	2925	2925	2925	528
556	20240408	095900	93937970	2925	2925	2925	2925	0
557	20240408	095800	93937970	2925	2925	2925	2925	0
558	20240408	095700	93937970	2925	2925	2925	2925	632
559	20240408	095600	92089370	2925	2925	2925	2925	1
560	20240408	095500	92086445	2925	2925	2925	2925	0
561	20240408	095400	92086445	2925	2925	2925	2925	30
562	20240408	095300	91998695	2925	2925	2925	2925	0
563	20240408	095200	91998695	2925	2925	2925	2925	1
564	20240408	095100	91995770	2925	2925	2925	2925	27
565	20240408	095000	91916795	2925	2925	2925	2925	15
566	20240408	094900	91872920	2940	2940	2940	2940	0
567	20240408	094800	91872920	2940	2940	2940	2940	0
568	20240408	094700	91872920	2940	2940	2940	2940	0
569	20240408	094600	91872920	2940	2940	2940	2940	45
570	20240408	094500	91740620	2920	2930	2930	2920	1570
571	20240408	094400	87142220	2930	2930	2930	2930	1
572	20240408	094300	87139290	2930	2930	2935	2930	1188
573	20240408	094200	83656070	2930	2925	2930	2915	3034
574	20240408	094100	74800925	2930	2930	2930	2930	0
575	20240408	094000	74800925	2930	2930	2930	2930	162
576	20240408	093900	74326265	2930	2930	2930	2920	9425
577	20240408	093800	46787575	2930	2930	2930	2930	1724
578	20240408	093700	41736255	2930	2930	2930	2930	0
579	20240408	093600	41736255	2930	2935	2935	2930	1845
580	20240408	093500	36326960	2940	2940	2940	2940	1
581	20240408	093400	36324020	2940	2940	2940	2940	4
582	20240408	093300	36312260	2935	2935	2935	2935	0
583	20240408	093200	36312260	2935	2935	2935	2935	0
584	20240408	093100	36312260	2935	2935	2935	2935	0
585	20240408	093000	36312260	2935	2935	2935	2935	0
586	20240408	092900	36312260	2935	2940	2940	2935	1163
587	20240408	092800	32897620	2940	2940	2940	2940	697
588	20240408	092700	30848440	2940	2940	2940	2940	11
589	20240408	092600	30816100	2940	2940	2940	2940	1
590	20240408	092500	30813160	2940	2940	2940	2940	20
591	20240408	092400	30754360	2940	2940	2940	2940	62
592	20240408	092300	30572080	2935	2935	2935	2935	0
593	20240408	092200	30572080	2935	2935	2935	2935	0
594	20240408	092100	30572080	2935	2935	2935	2935	0
595	20240408	092000	30572080	2935	2935	2935	2935	146
596	20240408	091900	30143570	2940	2940	2940	2940	155
597	20240408	091800	29687870	2940	2940	2940	2940	549
598	20240408	091700	28073810	2940	2940	2940	2940	14
599	20240408	091600	28032650	2930	2930	2930	2930	0
600	20240408	091500	28032650	2930	2935	2935	2930	2500
601	20240408	091400	20705655	2935	2935	2935	2935	105
602	20240408	091300	20397480	2940	2940	2940	2940	24
603	20240408	091200	20326920	2940	2940	2940	2940	1103
604	20240408	091100	17084100	2940	2935	2940	2930	900
605	20240408	091000	14444305	2940	2940	2940	2935	1408
606	20240408	090900	10306285	2940	2950	2950	2940	58
607	20240408	090800	10135705	2945	2945	2945	2945	859
608	20240408	090700	7605950	2945	2950	2950	2945	17
609	20240408	090600	7555835	2950	2945	2950	2945	392
610	20240408	090500	6400395	2945	2950	2950	2945	705
611	20240408	090400	4320820	2950	2955	2955	2950	421
612	20240408	090300	3078845	2955	2960	2960	2950	252
613	20240408	090200	2334550	2960	2960	2960	2960	0
614	20240408	090100	2334550	2960	2960	2960	2960	337
615	20240408	090000	1337030	2965	2960	2965	2960	451