KissMeData/038500/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191300	183038380	2845	2845	2845	2845	1445
3	20240415	191200	183038380	2845	2845	2845	2845	0
4	20240415	191100	183038380	2845	2845	2845	2845	0
5	20240415	191000	183038380	2845	2845	2845	2845	0
6	20240415	190900	183038380	2845	2845	2845	2845	0
7	20240415	190800	183038380	2845	2845	2845	2845	0
8	20240415	190700	183038380	2845	2845	2845	2845	0
9	20240415	190600	183038380	2845	2845	2845	2845	0
10	20240415	190500	183038380	2845	2845	2845	2845	0
11	20240415	190400	183038380	2845	2845	2845	2845	0
12	20240415	190300	183038380	2845	2845	2845	2845	0
13	20240415	190200	183038380	2845	2845	2845	2845	0
14	20240415	190100	183038380	2845	2845	2845	2845	0
15	20240415	190000	183038380	2845	2845	2845	2845	0
16	20240415	185900	183038380	2845	2845	2845	2845	0
17	20240415	185800	183038380	2845	2845	2845	2845	0
18	20240415	185700	183038380	2845	2845	2845	2845	0
19	20240415	185600	183038380	2845	2845	2845	2845	0
20	20240415	185500	183038380	2845	2845	2845	2845	0
21	20240415	185400	183038380	2845	2845	2845	2845	0
22	20240415	185300	183038380	2845	2845	2845	2845	0
23	20240415	185200	183038380	2845	2845	2845	2845	0
24	20240415	185100	183038380	2845	2845	2845	2845	0
25	20240415	185000	183038380	2845	2845	2845	2845	0
26	20240415	184900	183038380	2845	2845	2845	2845	0
27	20240415	184800	183038380	2845	2845	2845	2845	0
28	20240415	184700	183038380	2845	2845	2845	2845	0
29	20240415	184600	183038380	2845	2845	2845	2845	0
30	20240415	184500	183038380	2845	2845	2845	2845	0
31	20240415	184400	183038380	2845	2845	2845	2845	0
32	20240415	184300	183038380	2845	2845	2845	2845	1445
33	20240415	184200	183038380	2845	2845	2845	2845	0
34	20240415	184100	183038380	2845	2845	2845	2845	0
35	20240415	184000	183038380	2845	2845	2845	2845	0
36	20240415	183900	183038380	2845	2845	2845	2845	0
37	20240415	183800	183038380	2845	2845	2845	2845	0
38	20240415	183700	183038380	2845	2845	2845	2845	0
39	20240415	183600	183038380	2845	2845	2845	2845	0
40	20240415	183500	183038380	2845	2845	2845	2845	0
41	20240415	183400	183038380	2845	2845	2845	2845	0
42	20240415	183300	183038380	2845	2845	2845	2845	0
43	20240415	183200	183038380	2845	2845	2845	2845	0
44	20240415	183100	183038380	2845	2845	2845	2845	0
45	20240415	183000	183038380	2845	2845	2845	2845	0
46	20240415	182900	183038380	2845	2845	2845	2845	0
47	20240415	182800	183038380	2845	2845	2845	2845	0
48	20240415	182700	183038380	2845	2845	2845	2845	0
49	20240415	182600	183038380	2845	2845	2845	2845	0
50	20240415	182500	183038380	2845	2845	2845	2845	0
51	20240415	182400	183038380	2845	2845	2845	2845	0
52	20240415	182300	183038380	2845	2845	2845	2845	0
53	20240415	182200	183038380	2845	2845	2845	2845	0
54	20240415	182100	183038380	2845	2845	2845	2845	0
55	20240415	182000	183038380	2845	2845	2845	2845	0
56	20240415	181900	183038380	2845	2845	2845	2845	0
57	20240415	181800	183038380	2845	2845	2845	2845	0
58	20240415	181700	183038380	2845	2845	2845	2845	0
59	20240415	181600	183038380	2845	2845	2845	2845	0
60	20240415	181500	183038380	2845	2845	2845	2845	0
61	20240415	181400	183038380	2845	2845	2845	2845	0
62	20240415	181300	183038380	2845	2845	2845	2845	1445
63	20240415	181200	183038380	2845	2845	2845	2845	0
64	20240415	181100	183038380	2845	2845	2845	2845	0
65	20240415	181000	183038380	2845	2845	2845	2845	0
66	20240415	180900	183038380	2845	2845	2845	2845	0
67	20240415	180800	183038380	2845	2845	2845	2845	0
68	20240415	180700	183038380	2845	2845	2845	2845	0
69	20240415	180600	183038380	2845	2845	2845	2845	0
70	20240415	180500	183038380	2845	2845	2845	2845	0
71	20240415	180400	183038380	2845	2845	2845	2845	0
72	20240415	180300	183038380	2845	2845	2845	2845	0
73	20240415	180200	183038380	2845	2845	2845	2845	0
74	20240415	180100	183038380	2845	2845	2845	2845	0
75	20240415	180000	183038380	2845	2845	2845	2845	0
76	20240415	175900	183038380	2845	2845	2845	2845	0
77	20240415	175800	183038380	2845	2845	2845	2845	0
78	20240415	175700	183038380	2845	2845	2845	2845	0
79	20240415	175600	183038380	2845	2845	2845	2845	0
80	20240415	175500	183038380	2845	2845	2845	2845	0
81	20240415	175400	183038380	2845	2845	2845	2845	0
82	20240415	175300	183038380	2845	2845	2845	2845	0
83	20240415	175200	183038380	2845	2845	2845	2845	0
84	20240415	175100	183038380	2845	2845	2845	2845	0
85	20240415	175000	183038380	2845	2845	2845	2845	0
86	20240415	174900	183038380	2845	2845	2845	2845	0
87	20240415	174800	183038380	2845	2845	2845	2845	0
88	20240415	174700	183038380	2845	2845	2845	2845	0
89	20240415	174600	183038380	2845	2845	2845	2845	0
90	20240415	174500	183038380	2845	2845	2845	2845	0
91	20240415	174400	183038380	2845	2845	2845	2845	0
92	20240415	174300	183038380	2845	2845	2845	2845	1445
93	20240415	174200	183038380	2845	2845	2845	2845	0
94	20240415	174100	183038380	2845	2845	2845	2845	0
95	20240415	174000	183038380	2845	2845	2845	2845	0
96	20240415	173900	183038380	2845	2845	2845	2845	0
97	20240415	173800	183038380	2845	2845	2845	2845	0
98	20240415	173700	183038380	2845	2845	2845	2845	0
99	20240415	173600	183038380	2845	2845	2845	2845	0
100	20240415	173500	183038380	2845	2845	2845	2845	0
101	20240415	173400	183038380	2845	2845	2845	2845	0
102	20240415	173300	183038380	2845	2845	2845	2845	0
103	20240415	173200	183038380	2845	2845	2845	2845	0
104	20240415	173100	183038380	2845	2845	2845	2845	0
105	20240415	173000	183038380	2845	2845	2845	2845	0
106	20240415	172900	183038380	2845	2845	2845	2845	0
107	20240415	172800	183038380	2845	2845	2845	2845	0
108	20240415	172700	183038380	2845	2845	2845	2845	0
109	20240415	172600	183038380	2845	2845	2845	2845	0
110	20240415	172500	183038380	2845	2845	2845	2845	0
111	20240415	172400	183038380	2845	2845	2845	2845	0
112	20240415	172300	183038380	2845	2845	2845	2845	0
113	20240415	172200	183038380	2845	2845	2845	2845	0
114	20240415	172100	183038380	2845	2845	2845	2845	0
115	20240415	172000	183038380	2845	2845	2845	2845	0
116	20240415	171900	183038380	2845	2845	2845	2845	0
117	20240415	171800	183038380	2845	2845	2845	2845	0
118	20240415	171700	183038380	2845	2845	2845	2845	0
119	20240415	171600	183038380	2845	2845	2845	2845	0
120	20240415	171500	183038380	2845	2845	2845	2845	0
121	20240415	171400	183038380	2845	2845	2845	2845	0
122	20240415	171300	183038380	2845	2845	2845	2845	1445
123	20240415	171200	183038380	2845	2845	2845	2845	0
124	20240415	171100	183038380	2845	2845	2845	2845	0
125	20240415	171000	183038380	2845	2845	2845	2845	0
126	20240415	170900	183038380	2845	2845	2845	2845	0
127	20240415	170800	183038380	2845	2845	2845	2845	0
128	20240415	170700	183038380	2845	2845	2845	2845	0
129	20240415	170600	183038380	2845	2845	2845	2845	0
130	20240415	170500	183038380	2845	2845	2845	2845	0
131	20240415	170400	183038380	2845	2845	2845	2845	0
132	20240415	170300	183038380	2845	2845	2845	2845	0
133	20240415	170200	183038380	2845	2845	2845	2845	0
134	20240415	170100	183038380	2845	2845	2845	2845	0
135	20240415	170000	183038380	2845	2845	2845	2845	0
136	20240415	165900	183038380	2845	2845	2845	2845	0
137	20240415	165800	183038380	2845	2845	2845	2845	0
138	20240415	165700	183038380	2845	2845	2845	2845	0
139	20240415	165600	183038380	2845	2845	2845	2845	0
140	20240415	165500	183038380	2845	2845	2845	2845	0
141	20240415	165400	183038380	2845	2845	2845	2845	0
142	20240415	165300	183038380	2845	2845	2845	2845	0
143	20240415	165200	183038380	2845	2845	2845	2845	0
144	20240415	165100	183038380	2845	2845	2845	2845	0
145	20240415	165000	183038380	2845	2845	2845	2845	0
146	20240415	164900	183038380	2845	2845	2845	2845	0
147	20240415	164800	183038380	2845	2845	2845	2845	0
148	20240415	164700	183038380	2845	2845	2845	2845	0
149	20240415	164600	183038380	2845	2845	2845	2845	0
150	20240415	164500	183038380	2845	2845	2845	2845	0
151	20240415	164400	183038380	2845	2845	2845	2845	0
152	20240415	164300	183038380	2845	2845	2845	2845	1445
153	20240415	164200	183038380	2845	2845	2845	2845	0
154	20240415	164100	183038380	2845	2845	2845	2845	0
155	20240415	164000	183038380	2845	2845	2845	2845	0
156	20240415	163900	183038380	2845	2845	2845	2845	0
157	20240415	163800	183038380	2845	2845	2845	2845	0
158	20240415	163700	183038380	2845	2845	2845	2845	0
159	20240415	163600	183038380	2845	2845	2845	2845	0
160	20240415	163500	183038380	2845	2845	2845	2845	0
161	20240415	163400	183038380	2845	2845	2845	2845	0
162	20240415	163300	183038380	2845	2845	2845	2845	0
163	20240415	163200	183038380	2845	2845	2845	2845	0
164	20240415	163100	183038380	2845	2845	2845	2845	0
165	20240415	163000	183038380	2845	2845	2845	2845	0
166	20240415	162900	183038380	2845	2845	2845	2845	0
167	20240415	162800	183038380	2845	2845	2845	2845	0
168	20240415	162700	183038380	2845	2845	2845	2845	0
169	20240415	162600	183038380	2845	2845	2845	2845	0
170	20240415	162500	183038380	2845	2845	2845	2845	0
171	20240415	162400	183038380	2845	2845	2845	2845	0
172	20240415	162300	183038380	2845	2845	2845	2845	0
173	20240415	162200	183038380	2845	2845	2845	2845	0
174	20240415	162100	183038380	2845	2845	2845	2845	0
175	20240415	162000	183038380	2845	2845	2845	2845	0
176	20240415	161900	183038380	2845	2845	2845	2845	0
177	20240415	161800	183038380	2845	2845	2845	2845	0
178	20240415	161700	183038380	2845	2845	2845	2845	0
179	20240415	161600	183038380	2845	2845	2845	2845	0
180	20240415	161500	183038380	2845	2845	2845	2845	0
181	20240415	161400	183038380	2845	2845	2845	2845	0
182	20240415	161300	183038380	2845	2845	2845	2845	1445
183	20240415	161200	183038380	2845	2845	2845	2845	0
184	20240415	161100	183038380	2845	2845	2845	2845	0
185	20240415	161000	183038380	2845	2845	2845	2845	0
186	20240415	160900	183038380	2845	2845	2845	2845	0
187	20240415	160800	183038380	2845	2845	2845	2845	0
188	20240415	160700	183038380	2845	2845	2845	2845	0
189	20240415	160600	183038380	2845	2845	2845	2845	0
190	20240415	160500	183038380	2845	2845	2845	2845	0
191	20240415	160400	183038380	2845	2845	2845	2845	0
192	20240415	160300	183038380	2845	2845	2845	2845	0
193	20240415	160200	183038380	2845	2845	2845	2845	0
194	20240415	160100	183038380	2845	2845	2845	2845	0
195	20240415	160000	183038380	2845	2845	2845	2845	0
196	20240415	155900	183038380	2845	2845	2845	2845	0
197	20240415	155800	183038380	2845	2845	2845	2845	0
198	20240415	155700	183038380	2845	2845	2845	2845	0
199	20240415	155600	183038380	2845	2845	2845	2845	0
200	20240415	155500	183038380	2845	2845	2845	2845	0
201	20240415	155400	183038380	2845	2845	2845	2845	0
202	20240415	155300	183038380	2845	2845	2845	2845	0
203	20240415	155200	183038380	2845	2845	2845	2845	0
204	20240415	155100	183038380	2845	2845	2845	2845	0
205	20240415	155000	183038380	2845	2845	2845	2845	0
206	20240415	154900	183038380	2845	2845	2845	2845	0
207	20240415	154800	183038380	2845	2845	2845	2845	0
208	20240415	154700	183038380	2845	2845	2845	2845	0
209	20240415	154600	183038380	2845	2845	2845	2845	0
210	20240415	154500	183038380	2845	2845	2845	2845	0
211	20240415	154400	183038380	2845	2845	2845	2845	0
212	20240415	154300	183038380	2845	2845	2845	2845	1445
213	20240415	154200	183038380	2845	2845	2845	2845	0
214	20240415	154100	183038380	2845	2845	2845	2845	0
215	20240415	154000	183038380	2845	2845	2845	2845	0
216	20240415	153900	183038380	2845	2845	2845	2845	0
217	20240415	153800	183038380	2845	2845	2845	2845	0
218	20240415	153700	183038380	2845	2845	2845	2845	0
219	20240415	153600	183038380	2845	2845	2845	2845	0
220	20240415	153500	183038380	2845	2845	2845	2845	0
221	20240415	153400	183038380	2845	2845	2845	2845	0
222	20240415	153300	183038380	2845	2845	2845	2845	0
223	20240415	153200	183038380	2845	2845	2845	2845	0
224	20240415	153100	183038380	2845	2845	2845	2845	0
225	20240415	153000	183038380	2845	2845	2845	2845	1445
226	20240415	152900	178927355	2875	2875	2875	2875	0
227	20240415	152800	178927355	2875	2875	2875	2875	0
228	20240415	152700	178927355	2875	2875	2875	2875	0
229	20240415	152600	178927355	2875	2875	2875	2875	0
230	20240415	152500	178927355	2875	2875	2875	2875	0
231	20240415	152400	178927355	2875	2875	2875	2875	0
232	20240415	152300	178927355	2875	2875	2875	2875	0
233	20240415	152200	178927355	2875	2875	2875	2875	0
234	20240415	152100	178927355	2875	2875	2875	2875	0
235	20240415	152000	178927355	2875	2875	2875	2875	0
236	20240415	151900	178927355	2875	2855	2875	2850	3080
237	20240415	151800	170105235	2850	2850	2850	2850	48
238	20240415	151700	169968435	2850	2850	2850	2850	52
239	20240415	151600	169820235	2850	2850	2850	2850	71
240	20240415	151500	169617885	2850	2850	2850	2850	68
241	20240415	151400	169424085	2850	2850	2850	2850	61
242	20240415	151300	169250235	2855	2850	2855	2850	67
243	20240415	151200	169059235	2850	2850	2850	2850	62
244	20240415	151100	168882535	2850	2855	2855	2850	96
245	20240415	151000	168608930	2855	2855	2855	2855	10
246	20240415	150900	168580380	2855	2855	2855	2855	0
247	20240415	150800	168580380	2855	2855	2855	2855	10
248	20240415	150700	168551830	2855	2855	2855	2855	25
249	20240415	150600	168480455	2855	2855	2855	2855	0
250	20240415	150500	168480455	2855	2855	2855	2855	0
251	20240415	150400	168480455	2855	2855	2855	2855	0
252	20240415	150300	168480455	2855	2855	2855	2855	0
253	20240415	150200	168480455	2855	2855	2855	2855	0
254	20240415	150100	168480455	2855	2855	2855	2855	0
255	20240415	150000	168480455	2855	2855	2855	2855	0
256	20240415	145900	168480455	2855	2855	2855	2855	3
257	20240415	145800	168471890	2855	2855	2855	2855	88
258	20240415	145700	168220650	2850	2850	2850	2850	0
259	20240415	145600	168220650	2850	2850	2850	2850	1051
260	20240415	145500	165225300	2850	2850	2850	2850	0
261	20240415	145400	165225300	2850	2850	2850	2850	121
262	20240415	145300	164880450	2855	2855	2855	2855	24
263	20240415	145200	164811930	2860	2860	2860	2860	0
264	20240415	145100	164811930	2860	2860	2860	2860	0
265	20240415	145000	164811930	2860	2860	2860	2860	0
266	20240415	144900	164811930	2860	2860	2860	2860	0
267	20240415	144800	164811930	2860	2860	2860	2860	2
268	20240415	144700	164806210	2860	2860	2860	2860	0
269	20240415	144600	164806210	2860	2860	2860	2860	0
270	20240415	144500	164806210	2860	2860	2860	2860	482
271	20240415	144400	163427690	2860	2860	2860	2860	0
272	20240415	144300	163427690	2860	2860	2860	2860	0
273	20240415	144200	163427690	2860	2860	2860	2860	0
274	20240415	144100	163427690	2860	2860	2860	2860	412
275	20240415	144000	162249370	2860	2860	2860	2860	0
276	20240415	143900	162249370	2860	2860	2860	2860	6
277	20240415	143800	162232210	2845	2845	2845	2845	0
278	20240415	143700	162232210	2845	2845	2845	2845	0
279	20240415	143600	162232210	2845	2845	2845	2845	0
280	20240415	143500	162232210	2845	2850	2850	2845	257
281	20240415	143400	161501040	2845	2845	2845	2845	744
282	20240415	143300	159384360	2850	2850	2850	2850	256
283	20240415	143200	158654760	2850	2850	2850	2850	0
284	20240415	143100	158654760	2850	2850	2850	2850	0
285	20240415	143000	158654760	2850	2850	2850	2850	286
286	20240415	142900	157839660	2850	2850	2850	2850	197
287	20240415	142800	157278210	2850	2850	2850	2850	400
288	20240415	142700	156138210	2850	2855	2855	2850	726
289	20240415	142600	154066245	2855	2855	2855	2855	168
290	20240415	142500	153586605	2860	2860	2860	2860	1
291	20240415	142400	153583745	2860	2860	2860	2860	533
292	20240415	142300	152059365	2860	2860	2860	2860	0
293	20240415	142200	152059365	2860	2860	2860	2860	0
294	20240415	142100	152059365	2860	2860	2860	2860	0
295	20240415	142000	152059365	2860	2860	2860	2860	0
296	20240415	141900	152059365	2860	2860	2860	2860	0
297	20240415	141800	152059365	2860	2855	2860	2855	73
298	20240415	141700	151850610	2855	2855	2855	2855	155
299	20240415	141600	151408085	2855	2850	2855	2850	111
300	20240415	141500	151091730	2855	2855	2855	2855	56
301	20240415	141400	150931850	2855	2855	2855	2855	0
302	20240415	141300	150931850	2855	2855	2855	2855	0
303	20240415	141200	150931850	2855	2855	2855	2855	0
304	20240415	141100	150931850	2855	2850	2855	2850	83
305	20240415	141000	150695220	2850	2850	2850	2850	0
306	20240415	140900	150695220	2850	2850	2850	2850	0
307	20240415	140800	150695220	2850	2850	2850	2850	0
308	20240415	140700	150695220	2850	2850	2850	2850	1000
309	20240415	140600	147845220	2850	2850	2850	2850	0
310	20240415	140500	147845220	2850	2850	2850	2850	130
311	20240415	140400	147474720	2850	2855	2855	2850	191
312	20240415	140300	146930365	2855	2855	2855	2855	0
313	20240415	140200	146930365	2855	2855	2855	2855	15
314	20240415	140100	146887540	2855	2855	2855	2855	3
315	20240415	140000	146878975	2855	2855	2855	2855	5
316	20240415	135900	146864700	2855	2855	2855	2855	0
317	20240415	135800	146864700	2855	2850	2855	2850	76
318	20240415	135700	146648065	2855	2855	2855	2855	529
319	20240415	135600	145137770	2860	2860	2860	2860	10
320	20240415	135500	145109170	2855	2855	2855	2855	0
321	20240415	135400	145109170	2855	2855	2855	2855	0
322	20240415	135300	145109170	2855	2855	2855	2855	0
323	20240415	135200	145109170	2855	2855	2855	2855	0
324	20240415	135100	145109170	2855	2855	2855	2855	74
325	20240415	135000	144897900	2855	2855	2855	2855	3
326	20240415	134900	144889335	2855	2855	2855	2855	0
327	20240415	134800	144889335	2855	2855	2855	2855	0
328	20240415	134700	144889335	2855	2855	2855	2855	42
329	20240415	134600	144769425	2855	2855	2855	2855	0
330	20240415	134500	144769425	2855	2860	2860	2855	100
331	20240415	134400	144483515	2860	2860	2860	2860	0
332	20240415	134300	144483515	2860	2860	2860	2860	0
333	20240415	134200	144483515	2860	2860	2860	2860	634
334	20240415	134100	142670275	2855	2855	2855	2855	0
335	20240415	134000	142670275	2855	2855	2855	2855	0
336	20240415	133900	142670275	2855	2855	2855	2855	80
337	20240415	133800	142441875	2860	2860	2860	2860	0
338	20240415	133700	142441875	2860	2860	2860	2860	0
339	20240415	133600	142441875	2860	2860	2860	2860	0
340	20240415	133500	142441875	2860	2860	2860	2860	0
341	20240415	133400	142441875	2860	2860	2860	2860	0
342	20240415	133300	142441875	2860	2860	2860	2860	0
343	20240415	133200	142441875	2860	2860	2860	2860	1
344	20240415	133100	142439015	2860	2860	2860	2860	2
345	20240415	133000	142433295	2860	2860	2860	2860	6
346	20240415	132900	142416135	2860	2860	2860	2860	0
347	20240415	132800	142416135	2860	2860	2860	2860	0
348	20240415	132700	142416135	2860	2860	2860	2860	101
349	20240415	132600	142127275	2860	2855	2860	2855	569
350	20240415	132500	140501780	2860	2860	2860	2860	1
351	20240415	132400	140498920	2855	2860	2860	2855	80
352	20240415	132300	140270470	2860	2860	2860	2860	11
353	20240415	132200	140239010	2860	2860	2860	2860	0
354	20240415	132100	140239010	2860	2860	2860	2860	0
355	20240415	132000	140239010	2860	2865	2865	2860	11
356	20240415	131900	140207500	2855	2855	2855	2855	0
357	20240415	131800	140207500	2855	2855	2855	2855	0
358	20240415	131700	140207500	2855	2855	2855	2855	0
359	20240415	131600	140207500	2855	2855	2855	2855	0
360	20240415	131500	140207500	2855	2855	2855	2855	0
361	20240415	131400	140207500	2855	2860	2860	2855	2
362	20240415	131300	140201785	2850	2850	2850	2850	0
363	20240415	131200	140201785	2850	2850	2850	2850	0
364	20240415	131100	140201785	2850	2850	2850	2850	0
365	20240415	131000	140201785	2850	2850	2850	2850	0
366	20240415	130900	140201785	2850	2850	2850	2850	0
367	20240415	130800	140201785	2850	2850	2850	2850	1000
368	20240415	130700	137351785	2850	2850	2850	2850	0
369	20240415	130600	137351785	2850	2850	2850	2850	0
370	20240415	130500	137351785	2850	2850	2850	2850	0
371	20240415	130400	137351785	2850	2850	2850	2850	1169
372	20240415	130300	134020135	2850	2850	2850	2850	291
373	20240415	130200	133190785	2850	2850	2850	2850	0
374	20240415	130100	133190785	2850	2850	2850	2850	0
375	20240415	130000	133190785	2850	2850	2850	2850	0
376	20240415	125900	133190785	2850	2850	2850	2850	500
377	20240415	125800	131765785	2850	2850	2850	2850	0
378	20240415	125700	131765785	2850	2850	2850	2850	0
379	20240415	125600	131765785	2850	2850	2850	2850	0
380	20240415	125500	131765785	2850	2850	2850	2850	0
381	20240415	125400	131765785	2850	2850	2850	2850	0
382	20240415	125300	131765785	2850	2850	2850	2850	0
383	20240415	125200	131765785	2850	2860	2860	2850	2500
384	20240415	125100	124630735	2860	2860	2860	2860	1391
385	20240415	125000	120652475	2860	2860	2860	2860	441
386	20240415	124900	119391215	2860	2865	2865	2860	2001
387	20240415	124800	113668350	2865	2865	2865	2865	1
388	20240415	124700	113665485	2865	2865	2865	2865	5
389	20240415	124600	113651160	2860	2860	2860	2860	0
390	20240415	124500	113651160	2860	2860	2860	2860	0
391	20240415	124400	113651160	2860	2860	2860	2860	147
392	20240415	124300	113230740	2865	2865	2865	2865	0
393	20240415	124200	113230740	2865	2865	2865	2865	0
394	20240415	124100	113230740	2865	2865	2865	2865	15
395	20240415	124000	113187765	2860	2860	2860	2860	0
396	20240415	123900	113187765	2860	2860	2860	2860	116
397	20240415	123800	112856005	2850	2850	2850	2850	0
398	20240415	123700	112856005	2850	2850	2850	2850	0
399	20240415	123600	112856005	2850	2850	2850	2850	0
400	20240415	123500	112856005	2850	2855	2855	2850	363
401	20240415	123400	111819660	2855	2855	2855	2855	0
402	20240415	123300	111819660	2855	2855	2855	2855	0
403	20240415	123200	111819660	2855	2855	2855	2855	18
404	20240415	123100	111768270	2855	2855	2855	2855	1794
405	20240415	123000	106646400	2860	2860	2860	2860	50
406	20240415	122900	106503400	2860	2860	2860	2860	50
407	20240415	122800	106360400	2860	2860	2860	2860	3
408	20240415	122700	106351820	2855	2855	2855	2855	0
409	20240415	122600	106351820	2855	2855	2855	2855	0
410	20240415	122500	106351820	2855	2855	2855	2855	0
411	20240415	122400	106351820	2855	2855	2855	2855	0
412	20240415	122300	106351820	2855	2855	2855	2855	0
413	20240415	122200	106351820	2855	2855	2855	2855	0
414	20240415	122100	106351820	2855	2855	2855	2855	30
415	20240415	122000	106266170	2860	2860	2860	2860	30
416	20240415	121900	106180370	2860	2860	2860	2860	35
417	20240415	121800	106080270	2860	2860	2860	2860	10
418	20240415	121700	106051670	2860	2860	2860	2860	0
419	20240415	121600	106051670	2860	2860	2860	2860	206
420	20240415	121500	105462510	2860	2860	2860	2860	0
421	20240415	121400	105462510	2860	2860	2860	2860	54
422	20240415	121300	105308070	2865	2860	2865	2860	2
423	20240415	121200	105302345	2860	2860	2860	2860	0
424	20240415	121100	105302345	2860	2860	2860	2860	0
425	20240415	121000	105302345	2860	2860	2860	2860	10
426	20240415	120900	105273745	2860	2860	2860	2860	0
427	20240415	120800	105273745	2860	2860	2860	2860	0
428	20240415	120700	105273745	2860	2860	2860	2860	2
429	20240415	120600	105268025	2860	2860	2860	2860	0
430	20240415	120500	105268025	2860	2860	2860	2860	67
431	20240415	120400	105076405	2860	2860	2860	2860	0
432	20240415	120300	105076405	2860	2860	2860	2860	5
433	20240415	120200	105062105	2860	2860	2860	2860	0
434	20240415	120100	105062105	2860	2860	2860	2860	7
435	20240415	120000	105042085	2865	2865	2865	2865	24
436	20240415	115900	104973325	2865	2865	2865	2865	0
437	20240415	115800	104973325	2865	2865	2865	2865	0
438	20240415	115700	104973325	2865	2865	2865	2865	2
439	20240415	115600	104967595	2865	2865	2865	2865	286
440	20240415	115500	104148205	2860	2860	2860	2860	1
441	20240415	115400	104145345	2865	2865	2865	2865	0
442	20240415	115300	104145345	2865	2865	2865	2865	0
443	20240415	115200	104145345	2865	2865	2865	2865	0
444	20240415	115100	104145345	2865	2865	2865	2865	0
445	20240415	115000	104145345	2865	2865	2865	2865	0
446	20240415	114900	104145345	2865	2865	2865	2865	0
447	20240415	114800	104145345	2865	2865	2865	2865	0
448	20240415	114700	104145345	2865	2865	2865	2865	2
449	20240415	114600	104139615	2865	2865	2865	2865	0
450	20240415	114500	104139615	2865	2865	2865	2865	1
451	20240415	114400	104136750	2860	2860	2860	2860	0
452	20240415	114300	104136750	2860	2860	2860	2860	0
453	20240415	114200	104136750	2860	2860	2860	2860	0
454	20240415	114100	104136750	2860	2860	2860	2860	0
455	20240415	114000	104136750	2860	2860	2860	2860	0
456	20240415	113900	104136750	2860	2860	2860	2860	0
457	20240415	113800	104136750	2860	2860	2860	2860	0
458	20240415	113700	104136750	2860	2860	2860	2860	0
459	20240415	113600	104136750	2860	2860	2860	2860	0
460	20240415	113500	104136750	2860	2860	2860	2860	0
461	20240415	113400	104136750	2860	2860	2860	2860	0
462	20240415	113300	104136750	2860	2860	2860	2860	0
463	20240415	113200	104136750	2860	2860	2860	2860	0
464	20240415	113100	104136750	2860	2860	2860	2860	0
465	20240415	113000	104136750	2860	2860	2860	2860	160
466	20240415	112900	103679150	2865	2865	2865	2865	200
467	20240415	112800	103106150	2865	2865	2865	2865	0
468	20240415	112700	103106150	2865	2865	2865	2865	0
469	20240415	112600	103106150	2865	2865	2865	2865	0
470	20240415	112500	103106150	2865	2865	2865	2865	0
471	20240415	112400	103106150	2865	2865	2865	2865	0
472	20240415	112300	103106150	2865	2865	2865	2865	5
473	20240415	112200	103091825	2865	2865	2865	2865	1
474	20240415	112100	103088960	2860	2860	2860	2860	0
475	20240415	112000	103088960	2860	2865	2865	2860	17
476	20240415	111900	103040300	2865	2860	2865	2860	16
477	20240415	111800	102994505	2865	2865	2865	2865	7
478	20240415	111700	102974450	2865	2860	2865	2860	56
479	20240415	111600	102814070	2860	2860	2860	2855	997
480	20240415	111500	99962880	2860	2860	2860	2860	7
481	20240415	111400	99942860	2860	2860	2860	2860	22
482	20240415	111300	99879940	2860	2860	2860	2860	36
483	20240415	111200	99776980	2860	2860	2860	2860	7
484	20240415	111100	99756960	2860	2860	2860	2860	0
485	20240415	111000	99756960	2860	2860	2860	2860	0
486	20240415	110900	99756960	2860	2860	2860	2860	24
487	20240415	110800	99688320	2855	2855	2855	2855	550
488	20240415	110700	98118070	2860	2860	2860	2860	4
489	20240415	110600	98106630	2860	2860	2860	2860	2
490	20240415	110500	98100910	2860	2860	2860	2860	5
491	20240415	110400	98086610	2860	2860	2860	2860	1
492	20240415	110300	98083750	2860	2860	2860	2860	1
493	20240415	110200	98080890	2860	2860	2860	2860	2
494	20240415	110100	98075170	2860	2860	2860	2860	0
495	20240415	110000	98075170	2860	2860	2860	2860	0
496	20240415	105900	98075170	2860	2860	2860	2860	0
497	20240415	105800	98075170	2860	2860	2860	2860	0
498	20240415	105700	98075170	2860	2860	2860	2860	1
499	20240415	105600	98072310	2860	2860	2860	2860	0
500	20240415	105500	98072310	2860	2860	2860	2860	2
501	20240415	105400	98066590	2860	2860	2860	2860	0
502	20240415	105300	98066590	2860	2860	2860	2860	425
503	20240415	105200	96851090	2860	2860	2860	2860	2
504	20240415	105100	96845370	2860	2860	2860	2860	0
505	20240415	105000	96845370	2860	2860	2860	2860	292
506	20240415	104900	96010250	2860	2860	2860	2860	1
507	20240415	104800	96007390	2860	2860	2860	2860	100
508	20240415	104700	95721390	2860	2855	2860	2855	152
509	20240415	104600	95287420	2855	2855	2855	2855	0
510	20240415	104500	95287420	2855	2855	2855	2855	0
511	20240415	104400	95287420	2855	2855	2855	2855	0
512	20240415	104300	95287420	2855	2855	2855	2855	0
513	20240415	104200	95287420	2855	2855	2855	2855	1000
514	20240415	104100	92432420	2860	2860	2860	2860	0
515	20240415	104000	92432420	2860	2860	2860	2860	0
516	20240415	103900	92432420	2860	2860	2860	2860	1
517	20240415	103800	92429560	2865	2865	2865	2865	1
518	20240415	103700	92426695	2865	2865	2865	2865	0
519	20240415	103600	92426695	2865	2865	2865	2865	3
520	20240415	103500	92418100	2865	2865	2865	2865	0
521	20240415	103400	92418100	2865	2865	2865	2865	0
522	20240415	103300	92418100	2865	2865	2865	2865	0
523	20240415	103200	92418100	2865	2865	2865	2865	3
524	20240415	103100	92409505	2865	2865	2865	2865	0
525	20240415	103000	92409505	2865	2865	2865	2865	0
526	20240415	102900	92409505	2865	2865	2865	2865	21
527	20240415	102800	92349340	2865	2865	2865	2865	1
528	20240415	102700	92346475	2865	2865	2865	2865	0
529	20240415	102600	92346475	2865	2865	2865	2865	0
530	20240415	102500	92346475	2865	2865	2865	2865	6
531	20240415	102400	92329285	2865	2860	2865	2860	49
532	20240415	102300	92189135	2865	2860	2865	2860	11
533	20240415	102200	92157660	2860	2860	2860	2860	0
534	20240415	102100	92157660	2860	2860	2860	2860	0
535	20240415	102000	92157660	2860	2860	2860	2860	548
536	20240415	101900	90590380	2870	2870	2870	2870	217
537	20240415	101800	89967590	2870	2870	2870	2870	0
538	20240415	101700	89967590	2870	2870	2870	2870	7
539	20240415	101600	89947500	2870	2865	2870	2865	102
540	20240415	101500	89655265	2870	2870	2870	2870	0
541	20240415	101400	89655265	2870	2870	2870	2870	0
542	20240415	101300	89655265	2870	2865	2870	2865	906
543	20240415	101200	87058125	2860	2860	2860	2860	1
544	20240415	101100	87055265	2865	2860	2865	2860	10
545	20240415	101000	87026660	2865	2865	2865	2865	3
546	20240415	100900	87018065	2865	2870	2870	2865	45
547	20240415	100800	86888925	2870	2870	2870	2870	1
548	20240415	100700	86886055	2870	2870	2870	2870	6
549	20240415	100600	86868835	2870	2860	2870	2860	60
550	20240415	100500	86697115	2860	2870	2870	2860	1211
551	20240415	100400	83231805	2870	2870	2870	2870	0
552	20240415	100300	83231805	2870	2870	2870	2870	30
553	20240415	100200	83145705	2870	2870	2870	2870	27
554	20240415	100100	83068215	2870	2870	2870	2870	13
555	20240415	100000	83030905	2870	2870	2870	2870	12
556	20240415	095900	82996465	2870	2870	2870	2870	1
557	20240415	095800	82993595	2870	2870	2870	2870	0
558	20240415	095700	82993595	2870	2870	2870	2870	14
559	20240415	095600	82953415	2875	2875	2875	2875	0
560	20240415	095500	82953415	2875	2875	2875	2875	36
561	20240415	095400	82849915	2875	2875	2875	2875	5
562	20240415	095300	82835540	2875	2875	2875	2875	0
563	20240415	095200	82835540	2875	2870	2875	2870	18
564	20240415	095100	82783875	2875	2875	2875	2875	0
565	20240415	095000	82783875	2875	2875	2875	2875	0
566	20240415	094900	82783875	2875	2875	2875	2875	100
567	20240415	094800	82496375	2875	2875	2875	2875	2
568	20240415	094700	82490625	2860	2865	2865	2860	40
569	20240415	094600	82376185	2875	2875	2875	2875	0
570	20240415	094500	82376185	2875	2875	2875	2875	0
571	20240415	094400	82376185	2875	2875	2875	2875	8
572	20240415	094300	82353185	2875	2865	2875	2865	202
573	20240415	094200	81774425	2865	2845	2865	2845	444
574	20240415	094100	80509805	2845	2855	2855	2845	433
575	20240415	094000	79275820	2855	2860	2860	2855	682
576	20240415	093900	77325305	2855	2855	2855	2855	50
577	20240415	093800	77182555	2860	2860	2860	2860	0
578	20240415	093700	77182555	2860	2855	2860	2855	2130
579	20240415	093600	71097105	2855	2855	2855	2855	1400
580	20240415	093500	67100105	2855	2855	2855	2855	0
581	20240415	093400	67100105	2855	2870	2870	2855	1720
582	20240415	093300	62189235	2870	2860	2870	2860	2230
583	20240415	093200	55806635	2855	2855	2855	2855	0
584	20240415	093100	55806635	2855	2855	2855	2855	157
585	20240415	093000	55358400	2855	2855	2855	2855	16
586	20240415	092900	55312720	2855	2860	2860	2850	158
587	20240415	092800	54862255	2845	2860	2860	2845	2452
588	20240415	092700	47881530	2860	2860	2860	2860	67
589	20240415	092600	47689910	2860	2860	2860	2850	608
590	20240415	092500	45956805	2850	2850	2850	2850	0
591	20240415	092400	45956805	2850	2860	2860	2850	5943
592	20240415	092300	28997545	2870	2870	2870	2870	31
593	20240415	092200	28908575	2870	2865	2870	2860	213
594	20240415	092100	28299030	2865	2865	2865	2865	0
595	20240415	092000	28299030	2865	2865	2865	2865	1
596	20240415	091900	28296165	2870	2870	2870	2870	8
597	20240415	091800	28273205	2870	2870	2870	2870	1
598	20240415	091700	28270335	2870	2870	2870	2870	1
599	20240415	091600	28267465	2870	2860	2870	2860	2185
600	20240415	091500	22018015	2870	2870	2870	2870	21
601	20240415	091400	21957745	2870	2870	2870	2860	136
602	20240415	091300	21567775	2870	2870	2870	2870	4
603	20240415	091200	21556295	2870	2870	2870	2870	30
604	20240415	091100	21470195	2870	2870	2870	2870	9
605	20240415	091000	21444365	2870	2870	2870	2870	15
606	20240415	090900	21401315	2875	2880	2880	2875	601
607	20240415	090800	19670440	2880	2870	2880	2840	3906
608	20240415	090700	8503725	2880	2880	2880	2880	154
609	20240415	090600	8060205	2870	2870	2870	2870	0
610	20240415	090500	8060205	2870	2870	2870	2870	421
611	20240415	090400	6851935	2880	2880	2880	2880	41
612	20240415	090300	6733855	2880	2880	2880	2880	101
613	20240415	090200	6442975	2870	2870	2875	2870	166
614	20240415	090100	5966055	2870	2875	2875	2870	1040
615	20240415	090000	2976255	2875	2870	2875	2870	1037