KissMeData/046940/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191900	91091020	2980	2980	2980	2980	655
3	20240409	191800	91091020	2980	2980	2980	2980	0
4	20240409	191700	91091020	2980	2980	2980	2980	0
5	20240409	191600	91091020	2980	2980	2980	2980	0
6	20240409	191500	91091020	2980	2980	2980	2980	0
7	20240409	191400	91091020	2980	2980	2980	2980	0
8	20240409	191300	91091020	2980	2980	2980	2980	0
9	20240409	191200	91091020	2980	2980	2980	2980	0
10	20240409	191100	91091020	2980	2980	2980	2980	0
11	20240409	191000	91091020	2980	2980	2980	2980	0
12	20240409	190900	91091020	2980	2980	2980	2980	0
13	20240409	190800	91091020	2980	2980	2980	2980	0
14	20240409	190700	91091020	2980	2980	2980	2980	0
15	20240409	190600	91091020	2980	2980	2980	2980	0
16	20240409	190500	91091020	2980	2980	2980	2980	0
17	20240409	190400	91091020	2980	2980	2980	2980	0
18	20240409	190300	91091020	2980	2980	2980	2980	0
19	20240409	190200	91091020	2980	2980	2980	2980	0
20	20240409	190100	91091020	2980	2980	2980	2980	0
21	20240409	190000	91091020	2980	2980	2980	2980	0
22	20240409	185900	91091020	2980	2980	2980	2980	0
23	20240409	185800	91091020	2980	2980	2980	2980	0
24	20240409	185700	91091020	2980	2980	2980	2980	0
25	20240409	185600	91091020	2980	2980	2980	2980	0
26	20240409	185500	91091020	2980	2980	2980	2980	0
27	20240409	185400	91091020	2980	2980	2980	2980	0
28	20240409	185300	91091020	2980	2980	2980	2980	0
29	20240409	185200	91091020	2980	2980	2980	2980	0
30	20240409	185100	91091020	2980	2980	2980	2980	0
31	20240409	185000	91091020	2980	2980	2980	2980	0
32	20240409	184900	91091020	2980	2980	2980	2980	655
33	20240409	184800	91091020	2980	2980	2980	2980	0
34	20240409	184700	91091020	2980	2980	2980	2980	0
35	20240409	184600	91091020	2980	2980	2980	2980	0
36	20240409	184500	91091020	2980	2980	2980	2980	0
37	20240409	184400	91091020	2980	2980	2980	2980	0
38	20240409	184300	91091020	2980	2980	2980	2980	0
39	20240409	184200	91091020	2980	2980	2980	2980	0
40	20240409	184100	91091020	2980	2980	2980	2980	0
41	20240409	184000	91091020	2980	2980	2980	2980	0
42	20240409	183900	91091020	2980	2980	2980	2980	0
43	20240409	183800	91091020	2980	2980	2980	2980	0
44	20240409	183700	91091020	2980	2980	2980	2980	0
45	20240409	183600	91091020	2980	2980	2980	2980	0
46	20240409	183500	91091020	2980	2980	2980	2980	0
47	20240409	183400	91091020	2980	2980	2980	2980	0
48	20240409	183300	91091020	2980	2980	2980	2980	0
49	20240409	183200	91091020	2980	2980	2980	2980	0
50	20240409	183100	91091020	2980	2980	2980	2980	0
51	20240409	183000	91091020	2980	2980	2980	2980	0
52	20240409	182900	91091020	2980	2980	2980	2980	0
53	20240409	182800	91091020	2980	2980	2980	2980	0
54	20240409	182700	91091020	2980	2980	2980	2980	0
55	20240409	182600	91091020	2980	2980	2980	2980	0
56	20240409	182500	91091020	2980	2980	2980	2980	0
57	20240409	182400	91091020	2980	2980	2980	2980	0
58	20240409	182300	91091020	2980	2980	2980	2980	0
59	20240409	182200	91091020	2980	2980	2980	2980	0
60	20240409	182100	91091020	2980	2980	2980	2980	0
61	20240409	182000	91091020	2980	2980	2980	2980	0
62	20240409	181900	91091020	2980	2980	2980	2980	655
63	20240409	181800	91091020	2980	2980	2980	2980	0
64	20240409	181700	91091020	2980	2980	2980	2980	0
65	20240409	181600	91091020	2980	2980	2980	2980	0
66	20240409	181500	91091020	2980	2980	2980	2980	0
67	20240409	181400	91091020	2980	2980	2980	2980	0
68	20240409	181300	91091020	2980	2980	2980	2980	0
69	20240409	181200	91091020	2980	2980	2980	2980	0
70	20240409	181100	91091020	2980	2980	2980	2980	0
71	20240409	181000	91091020	2980	2980	2980	2980	0
72	20240409	180900	91091020	2980	2980	2980	2980	0
73	20240409	180800	91091020	2980	2980	2980	2980	0
74	20240409	180700	91091020	2980	2980	2980	2980	0
75	20240409	180600	91091020	2980	2980	2980	2980	0
76	20240409	180500	91091020	2980	2980	2980	2980	0
77	20240409	180400	91091020	2980	2980	2980	2980	0
78	20240409	180300	91091020	2980	2980	2980	2980	0
79	20240409	180200	91091020	2980	2980	2980	2980	0
80	20240409	180100	91091020	2980	2980	2980	2980	0
81	20240409	180000	91091020	2980	2980	2980	2980	0
82	20240409	175900	91091020	2980	2980	2980	2980	0
83	20240409	175800	91091020	2980	2980	2980	2980	0
84	20240409	175700	91091020	2980	2980	2980	2980	0
85	20240409	175600	91091020	2980	2980	2980	2980	0
86	20240409	175500	91091020	2980	2980	2980	2980	0
87	20240409	175400	91091020	2980	2980	2980	2980	0
88	20240409	175300	91091020	2980	2980	2980	2980	0
89	20240409	175200	91091020	2980	2980	2980	2980	0
90	20240409	175100	91091020	2980	2980	2980	2980	0
91	20240409	175000	91091020	2980	2980	2980	2980	0
92	20240409	174900	91091020	2980	2980	2980	2980	655
93	20240409	174800	91091020	2980	2980	2980	2980	0
94	20240409	174700	91091020	2980	2980	2980	2980	0
95	20240409	174600	91091020	2980	2980	2980	2980	0
96	20240409	174500	91091020	2980	2980	2980	2980	0
97	20240409	174400	91091020	2980	2980	2980	2980	0
98	20240409	174300	91091020	2980	2980	2980	2980	0
99	20240409	174200	91091020	2980	2980	2980	2980	0
100	20240409	174100	91091020	2980	2980	2980	2980	0
101	20240409	174000	91091020	2980	2980	2980	2980	0
102	20240409	173900	91091020	2980	2980	2980	2980	0
103	20240409	173800	91091020	2980	2980	2980	2980	0
104	20240409	173700	91091020	2980	2980	2980	2980	0
105	20240409	173600	91091020	2980	2980	2980	2980	0
106	20240409	173500	91091020	2980	2980	2980	2980	0
107	20240409	173400	91091020	2980	2980	2980	2980	0
108	20240409	173300	91091020	2980	2980	2980	2980	0
109	20240409	173200	91091020	2980	2980	2980	2980	0
110	20240409	173100	91091020	2980	2980	2980	2980	0
111	20240409	173000	91091020	2980	2980	2980	2980	0
112	20240409	172900	91091020	2980	2980	2980	2980	0
113	20240409	172800	91091020	2980	2980	2980	2980	0
114	20240409	172700	91091020	2980	2980	2980	2980	0
115	20240409	172600	91091020	2980	2980	2980	2980	0
116	20240409	172500	91091020	2980	2980	2980	2980	0
117	20240409	172400	91091020	2980	2980	2980	2980	0
118	20240409	172300	91091020	2980	2980	2980	2980	0
119	20240409	172200	91091020	2980	2980	2980	2980	0
120	20240409	172100	91091020	2980	2980	2980	2980	0
121	20240409	172000	91091020	2980	2980	2980	2980	0
122	20240409	171900	91091020	2980	2980	2980	2980	655
123	20240409	171800	91091020	2980	2980	2980	2980	0
124	20240409	171700	91091020	2980	2980	2980	2980	0
125	20240409	171600	91091020	2980	2980	2980	2980	0
126	20240409	171500	91091020	2980	2980	2980	2980	0
127	20240409	171400	91091020	2980	2980	2980	2980	0
128	20240409	171300	91091020	2980	2980	2980	2980	0
129	20240409	171200	91091020	2980	2980	2980	2980	0
130	20240409	171100	91091020	2980	2980	2980	2980	0
131	20240409	171000	91091020	2980	2980	2980	2980	0
132	20240409	170900	91091020	2980	2980	2980	2980	0
133	20240409	170800	91091020	2980	2980	2980	2980	0
134	20240409	170700	91091020	2980	2980	2980	2980	0
135	20240409	170600	91091020	2980	2980	2980	2980	0
136	20240409	170500	91091020	2980	2980	2980	2980	0
137	20240409	170400	91091020	2980	2980	2980	2980	0
138	20240409	170300	91091020	2980	2980	2980	2980	0
139	20240409	170200	91091020	2980	2980	2980	2980	0
140	20240409	170100	91091020	2980	2980	2980	2980	0
141	20240409	170000	91091020	2980	2980	2980	2980	0
142	20240409	165900	91091020	2980	2980	2980	2980	0
143	20240409	165800	91091020	2980	2980	2980	2980	0
144	20240409	165700	91091020	2980	2980	2980	2980	0
145	20240409	165600	91091020	2980	2980	2980	2980	0
146	20240409	165500	91091020	2980	2980	2980	2980	0
147	20240409	165400	91091020	2980	2980	2980	2980	0
148	20240409	165300	91091020	2980	2980	2980	2980	0
149	20240409	165200	91091020	2980	2980	2980	2980	0
150	20240409	165100	91091020	2980	2980	2980	2980	0
151	20240409	165000	91091020	2980	2980	2980	2980	0
152	20240409	164900	91091020	2980	2980	2980	2980	655
153	20240409	164800	91091020	2980	2980	2980	2980	0
154	20240409	164700	91091020	2980	2980	2980	2980	0
155	20240409	164600	91091020	2980	2980	2980	2980	0
156	20240409	164500	91091020	2980	2980	2980	2980	0
157	20240409	164400	91091020	2980	2980	2980	2980	0
158	20240409	164300	91091020	2980	2980	2980	2980	0
159	20240409	164200	91091020	2980	2980	2980	2980	0
160	20240409	164100	91091020	2980	2980	2980	2980	0
161	20240409	164000	91091020	2980	2980	2980	2980	0
162	20240409	163900	91091020	2980	2980	2980	2980	0
163	20240409	163800	91091020	2980	2980	2980	2980	0
164	20240409	163700	91091020	2980	2980	2980	2980	0
165	20240409	163600	91091020	2980	2980	2980	2980	0
166	20240409	163500	91091020	2980	2980	2980	2980	0
167	20240409	163400	91091020	2980	2980	2980	2980	0
168	20240409	163300	91091020	2980	2980	2980	2980	0
169	20240409	163200	91091020	2980	2980	2980	2980	0
170	20240409	163100	91091020	2980	2980	2980	2980	0
171	20240409	163000	91091020	2980	2980	2980	2980	0
172	20240409	162900	91091020	2980	2980	2980	2980	0
173	20240409	162800	91091020	2980	2980	2980	2980	0
174	20240409	162700	91091020	2980	2980	2980	2980	0
175	20240409	162600	91091020	2980	2980	2980	2980	0
176	20240409	162500	91091020	2980	2980	2980	2980	0
177	20240409	162400	91091020	2980	2980	2980	2980	0
178	20240409	162300	91091020	2980	2980	2980	2980	0
179	20240409	162200	91091020	2980	2980	2980	2980	0
180	20240409	162100	91091020	2980	2980	2980	2980	0
181	20240409	162000	91091020	2980	2980	2980	2980	0
182	20240409	161900	91091020	2980	2980	2980	2980	655
183	20240409	161800	91091020	2980	2980	2980	2980	0
184	20240409	161700	91091020	2980	2980	2980	2980	0
185	20240409	161600	91091020	2980	2980	2980	2980	0
186	20240409	161500	91091020	2980	2980	2980	2980	0
187	20240409	161400	91091020	2980	2980	2980	2980	0
188	20240409	161300	91091020	2980	2980	2980	2980	0
189	20240409	161200	91091020	2980	2980	2980	2980	0
190	20240409	161100	91091020	2980	2980	2980	2980	0
191	20240409	161000	91091020	2980	2980	2980	2980	0
192	20240409	160900	91091020	2980	2980	2980	2980	0
193	20240409	160800	91091020	2980	2980	2980	2980	0
194	20240409	160700	91091020	2980	2980	2980	2980	0
195	20240409	160600	91091020	2980	2980	2980	2980	0
196	20240409	160500	91091020	2980	2980	2980	2980	0
197	20240409	160400	91091020	2980	2980	2980	2980	0
198	20240409	160300	91091020	2980	2980	2980	2980	0
199	20240409	160200	91091020	2980	2980	2980	2980	0
200	20240409	160100	91091020	2980	2980	2980	2980	0
201	20240409	160000	91091020	2980	2980	2980	2980	0
202	20240409	155900	91091020	2980	2980	2980	2980	0
203	20240409	155800	91091020	2980	2980	2980	2980	0
204	20240409	155700	91091020	2980	2980	2980	2980	0
205	20240409	155600	91091020	2980	2980	2980	2980	0
206	20240409	155500	91091020	2980	2980	2980	2980	0
207	20240409	155400	91091020	2980	2980	2980	2980	0
208	20240409	155300	91091020	2980	2980	2980	2980	0
209	20240409	155200	91091020	2980	2980	2980	2980	0
210	20240409	155100	91091020	2980	2980	2980	2980	0
211	20240409	155000	91091020	2980	2980	2980	2980	0
212	20240409	154900	91091020	2980	2980	2980	2980	655
213	20240409	154800	91091020	2980	2980	2980	2980	0
214	20240409	154700	91091020	2980	2980	2980	2980	0
215	20240409	154600	91091020	2980	2980	2980	2980	0
216	20240409	154500	91091020	2980	2980	2980	2980	0
217	20240409	154400	91091020	2980	2980	2980	2980	0
218	20240409	154300	91091020	2980	2980	2980	2980	0
219	20240409	154200	91091020	2980	2980	2980	2980	0
220	20240409	154100	91091020	2980	2980	2980	2980	0
221	20240409	154000	91091020	2980	2980	2980	2980	0
222	20240409	153900	91091020	2980	2980	2980	2980	0
223	20240409	153800	91091020	2980	2980	2980	2980	0
224	20240409	153700	91091020	2980	2980	2980	2980	0
225	20240409	153600	91091020	2980	2980	2980	2980	0
226	20240409	153500	91091020	2980	2980	2980	2980	0
227	20240409	153400	91091020	2980	2980	2980	2980	0
228	20240409	153300	91091020	2980	2980	2980	2980	0
229	20240409	153200	91091020	2980	2980	2980	2980	0
230	20240409	153100	91091020	2980	2980	2980	2980	0
231	20240409	153000	91091020	2980	2980	2980	2980	655
232	20240409	152900	89139120	2980	2980	2980	2980	0
233	20240409	152800	89139120	2980	2980	2980	2980	0
234	20240409	152700	89139120	2980	2980	2980	2980	0
235	20240409	152600	89139120	2980	2980	2980	2980	0
236	20240409	152500	89139120	2980	2980	2980	2980	0
237	20240409	152400	89139120	2980	2980	2980	2980	0
238	20240409	152300	89139120	2980	2980	2980	2980	0
239	20240409	152200	89139120	2980	2980	2980	2980	0
240	20240409	152100	89139120	2980	2980	2980	2980	0
241	20240409	152000	89139120	2980	2980	2980	2980	0
242	20240409	151900	89139120	2980	2990	2990	2980	464
243	20240409	151800	87755975	2985	2985	2985	2985	0
244	20240409	151700	87755975	2985	2985	2985	2985	0
245	20240409	151600	87755975	2985	2985	2985	2985	0
246	20240409	151500	87755975	2985	2985	2985	2985	0
247	20240409	151400	87755975	2985	2985	2985	2985	0
248	20240409	151300	87755975	2985	2985	2985	2985	0
249	20240409	151200	87755975	2985	2985	2985	2985	761
250	20240409	151100	85484390	2990	2990	2990	2990	0
251	20240409	151000	85484390	2990	2995	2995	2990	774
252	20240409	150900	83168760	3000	3000	3000	3000	0
253	20240409	150800	83168760	3000	3000	3000	3000	71
254	20240409	150700	82955760	3005	3005	3005	3005	0
255	20240409	150600	82955760	3005	3000	3005	3000	120
256	20240409	150500	82595660	3005	3005	3005	3005	1
257	20240409	150400	82592655	3005	3005	3005	3005	0
258	20240409	150300	82592655	3005	3005	3005	3005	0
259	20240409	150200	82592655	3005	3005	3005	3005	0
260	20240409	150100	82592655	3005	3005	3005	3005	205
261	20240409	150000	81976630	3005	2995	3005	2995	3198
262	20240409	145900	72383140	2990	2990	2990	2990	0
263	20240409	145800	72383140	2990	2990	2990	2990	100
264	20240409	145700	72084140	2995	2995	2995	2995	0
265	20240409	145600	72084140	2995	2995	2995	2995	500
266	20240409	145500	70586640	2990	2990	2990	2990	0
267	20240409	145400	70586640	2990	2990	2990	2990	0
268	20240409	145300	70586640	2990	2990	2990	2990	0
269	20240409	145200	70586640	2990	2990	2990	2990	0
270	20240409	145100	70586640	2990	2990	2990	2990	0
271	20240409	145000	70586640	2990	2990	2990	2990	304
272	20240409	144900	69677680	2985	2985	2985	2985	87
273	20240409	144800	69417985	2990	2990	2990	2990	59
274	20240409	144700	69241575	2995	2995	2995	2995	0
275	20240409	144600	69241575	2995	2995	2995	2995	0
276	20240409	144500	69241575	2995	2995	2995	2995	1
277	20240409	144400	69238580	2990	2990	2990	2990	100
278	20240409	144300	68939580	2990	2990	2990	2990	0
279	20240409	144200	68939580	2990	2990	2990	2990	0
280	20240409	144100	68939580	2990	2990	2990	2990	0
281	20240409	144000	68939580	2990	2990	2990	2990	0
282	20240409	143900	68939580	2990	2990	2990	2990	0
283	20240409	143800	68939580	2990	2990	2990	2990	33
284	20240409	143700	68840910	2990	2990	2990	2990	0
285	20240409	143600	68840910	2990	2990	2990	2990	0
286	20240409	143500	68840910	2990	2990	2990	2990	67
287	20240409	143400	68640580	2995	2995	2995	2995	0
288	20240409	143300	68640580	2995	2995	2995	2995	0
289	20240409	143200	68640580	2995	2990	2995	2990	240
290	20240409	143100	67922970	2990	2990	2990	2990	0
291	20240409	143000	67922970	2990	2990	2990	2990	0
292	20240409	142900	67922970	2990	2990	2990	2990	0
293	20240409	142800	67922970	2990	2990	2990	2990	0
294	20240409	142700	67922970	2990	2990	2990	2990	0
295	20240409	142600	67922970	2990	2990	2990	2990	0
296	20240409	142500	67922970	2990	2990	2990	2990	0
297	20240409	142400	67922970	2990	2990	2990	2990	0
298	20240409	142300	67922970	2990	2990	2990	2990	0
299	20240409	142200	67922970	2990	2990	2990	2990	0
300	20240409	142100	67922970	2990	2990	2990	2990	0
301	20240409	142000	67922970	2990	2990	2990	2990	0
302	20240409	141900	67922970	2990	2990	2990	2990	0
303	20240409	141800	67922970	2990	2990	2990	2990	0
304	20240409	141700	67922970	2990	2990	2990	2990	500
305	20240409	141600	66427970	2990	2990	2990	2990	0
306	20240409	141500	66427970	2990	2990	2990	2990	0
307	20240409	141400	66427970	2990	2990	2990	2990	0
308	20240409	141300	66427970	2990	2990	2990	2990	0
309	20240409	141200	66427970	2990	2990	2990	2990	0
310	20240409	141100	66427970	2990	2985	2990	2985	475
311	20240409	141000	65010085	2985	2985	2985	2985	0
312	20240409	140900	65010085	2985	2985	2985	2985	33
313	20240409	140800	64911580	2985	2985	2985	2985	15
314	20240409	140700	64866805	2985	2985	2985	2985	0
315	20240409	140600	64866805	2985	2985	2985	2985	0
316	20240409	140500	64866805	2985	2985	2985	2985	52
317	20240409	140400	64711585	2985	2985	2985	2985	84
318	20240409	140300	64460845	2985	2985	2985	2985	4
319	20240409	140200	64448905	2980	2980	2980	2980	0
320	20240409	140100	64448905	2980	2980	2980	2980	189
321	20240409	140000	63885685	2985	2985	2985	2985	0
322	20240409	135900	63885685	2985	2985	2985	2985	0
323	20240409	135800	63885685	2985	2985	2985	2985	56
324	20240409	135700	63718525	2975	2975	2975	2975	0
325	20240409	135600	63718525	2975	2975	2975	2975	5
326	20240409	135500	63703650	2975	2975	2975	2975	0
327	20240409	135400	63703650	2975	2975	2975	2975	0
328	20240409	135300	63703650	2975	2985	2985	2955	668
329	20240409	135200	61725035	2990	2990	2990	2990	7
330	20240409	135100	61704105	2990	2990	2990	2990	0
331	20240409	135000	61704105	2990	2990	2990	2990	1
332	20240409	134900	61701115	2985	2985	2985	2985	36
333	20240409	134800	61593655	2985	2985	2985	2985	0
334	20240409	134700	61593655	2985	2985	2985	2985	100
335	20240409	134600	61295155	2985	2985	2985	2985	0
336	20240409	134500	61295155	2985	2985	2985	2985	0
337	20240409	134400	61295155	2985	2985	2985	2985	56
338	20240409	134300	61127995	2985	2985	2985	2985	3
339	20240409	134200	61119040	2990	2990	2990	2990	0
340	20240409	134100	61119040	2990	2990	2990	2990	0
341	20240409	134000	61119040	2990	2990	2990	2990	0
342	20240409	133900	61119040	2990	2990	2990	2990	56
343	20240409	133800	60951600	2990	2990	2990	2990	0
344	20240409	133700	60951600	2990	2990	2990	2990	0
345	20240409	133600	60951600	2990	2990	2990	2990	0
346	20240409	133500	60951600	2990	2985	2990	2985	139
347	20240409	133400	60536290	2995	2995	2995	2995	0
348	20240409	133300	60536290	2995	2995	2995	2995	0
349	20240409	133200	60536290	2995	2995	2995	2995	0
350	20240409	133100	60536290	2995	2995	2995	2995	500
351	20240409	133000	59038790	2995	2995	2995	2995	58
352	20240409	132900	58865080	2990	2990	2990	2990	0
353	20240409	132800	58865080	2990	2990	2990	2990	0
354	20240409	132700	58865080	2990	2990	2990	2990	0
355	20240409	132600	58865080	2990	2990	2990	2990	0
356	20240409	132500	58865080	2990	2990	2995	2990	256
357	20240409	132400	58099360	2990	2990	2990	2990	0
358	20240409	132300	58099360	2990	2990	2990	2990	100
359	20240409	132200	57800360	2990	2990	2990	2990	0
360	20240409	132100	57800360	2990	2990	2990	2990	56
361	20240409	132000	57632920	2985	2985	2985	2985	0
362	20240409	131900	57632920	2985	2985	2985	2985	0
363	20240409	131800	57632920	2985	2985	2985	2985	0
364	20240409	131700	57632920	2985	2985	2985	2985	169
365	20240409	131600	57128455	2985	2985	2985	2985	56
366	20240409	131500	56961295	2990	2990	2990	2990	0
367	20240409	131400	56961295	2990	2990	2990	2990	0
368	20240409	131300	56961295	2990	2990	2990	2990	0
369	20240409	131200	56961295	2990	2990	2990	2990	0
370	20240409	131100	56961295	2990	2980	2990	2980	108
371	20240409	131000	56638875	2990	2990	2990	2990	0
372	20240409	130900	56638875	2990	2985	2990	2980	51
373	20240409	130800	56486840	2985	2985	2985	2985	11
374	20240409	130700	56454005	2990	2985	2990	2980	433
375	20240409	130600	55161745	2985	2985	2985	2985	3
376	20240409	130500	55152790	2985	2985	2985	2985	1
377	20240409	130400	55149805	2985	2985	2985	2985	100
378	20240409	130300	54851305	2985	2980	2985	2980	981
379	20240409	130200	51923435	2980	2980	2980	2980	62
380	20240409	130100	51738675	2985	2985	2985	2985	0
381	20240409	130000	51738675	2985	2985	2985	2985	16
382	20240409	125900	51690915	2985	2975	2985	2975	1213
383	20240409	125800	48082120	2970	2975	2975	2970	256
384	20240409	125700	47321520	2970	2965	2970	2965	668
385	20240409	125600	45338395	2965	2965	2965	2965	60
386	20240409	125500	45160495	2965	2965	2965	2965	0
387	20240409	125400	45160495	2965	2965	2965	2965	300
388	20240409	125300	44270995	2965	2965	2965	2965	56
389	20240409	125200	44104955	2965	2965	2965	2965	0
390	20240409	125100	44104955	2965	2965	2965	2965	0
391	20240409	125000	44104955	2965	2965	2965	2965	0
392	20240409	124900	44104955	2965	2965	2965	2965	0
393	20240409	124800	44104955	2965	2965	2965	2965	56
394	20240409	124700	43938915	2960	2960	2960	2960	0
395	20240409	124600	43938915	2960	2960	2960	2960	999
396	20240409	124500	40981875	2960	2960	2960	2960	0
397	20240409	124400	40981875	2960	2960	2960	2960	56
398	20240409	124300	40816115	2955	2955	2955	2955	0
399	20240409	124200	40816115	2955	2955	2955	2955	0
400	20240409	124100	40816115	2955	2955	2955	2955	0
401	20240409	124000	40816115	2955	2955	2955	2955	0
402	20240409	123900	40816115	2955	2960	2960	2955	57
403	20240409	123800	40647400	2960	2960	2960	2960	13
404	20240409	123700	40608920	2960	2960	2960	2960	0
405	20240409	123600	40608920	2960	2960	2960	2960	0
406	20240409	123500	40608920	2960	2960	2960	2960	5
407	20240409	123400	40594120	2960	2960	2960	2960	56
408	20240409	123300	40428360	2955	2955	2955	2955	0
409	20240409	123200	40428360	2955	2955	2955	2955	0
410	20240409	123100	40428360	2955	2955	2955	2955	0
411	20240409	123000	40428360	2955	2955	2955	2955	16
412	20240409	122900	40381080	2955	2955	2955	2955	12
413	20240409	122800	40345620	2955	2955	2955	2955	0
414	20240409	122700	40345620	2955	2955	2955	2955	0
415	20240409	122600	40345620	2955	2955	2955	2955	0
416	20240409	122500	40345620	2955	2955	2955	2955	56
417	20240409	122400	40180140	2955	2955	2955	2955	0
418	20240409	122300	40180140	2955	2955	2955	2955	63
419	20240409	122200	39993975	2955	2955	2955	2955	0
420	20240409	122100	39993975	2955	2955	2955	2955	0
421	20240409	122000	39993975	2955	2955	2955	2955	56
422	20240409	121900	39828495	2955	2955	2955	2955	0
423	20240409	121800	39828495	2955	2955	2955	2955	0
424	20240409	121700	39828495	2955	2955	2955	2955	7
425	20240409	121600	39807810	2960	2960	2960	2960	76
426	20240409	121500	39582850	2960	2960	2960	2960	10
427	20240409	121400	39553250	2960	2960	2960	2960	20
428	20240409	121300	39494050	2960	2960	2960	2960	10
429	20240409	121200	39464450	2960	2960	2960	2960	0
430	20240409	121100	39464450	2960	2960	2960	2960	77
431	20240409	121000	39236530	2960	2955	2960	2955	734
432	20240409	120900	37067555	2955	2950	2955	2950	30
433	20240409	120800	36979050	2950	2950	2950	2950	40
434	20240409	120700	36861050	2950	2950	2950	2950	30
435	20240409	120600	36772550	2950	2950	2950	2950	67
436	20240409	120500	36574900	2945	2945	2945	2945	0
437	20240409	120400	36574900	2945	2945	2945	2945	189
438	20240409	120300	36018295	2945	2945	2945	2945	0
439	20240409	120200	36018295	2945	2945	2945	2945	57
440	20240409	120100	35850430	2945	2945	2945	2945	0
441	20240409	120000	35850430	2945	2945	2945	2945	5
442	20240409	115900	35835705	2945	2945	2945	2945	46
443	20240409	115800	35700235	2950	2950	2950	2950	3
444	20240409	115700	35691385	2945	2945	2945	2945	11
445	20240409	115600	35658990	2945	2945	2945	2945	0
446	20240409	115500	35658990	2945	2945	2945	2945	0
447	20240409	115400	35658990	2945	2945	2945	2945	0
448	20240409	115300	35658990	2945	2945	2945	2945	0
449	20240409	115200	35658990	2945	2945	2945	2945	158
450	20240409	115100	35193680	2940	2940	2940	2940	0
451	20240409	115000	35193680	2940	2940	2940	2940	0
452	20240409	114900	35193680	2940	2940	2945	2940	501
453	20240409	114800	33720735	2945	2950	2950	2945	123
454	20240409	114700	33358215	2945	2945	2945	2945	0
455	20240409	114600	33358215	2945	2945	2945	2945	870
456	20240409	114500	30796065	2955	2955	2955	2955	0
457	20240409	114400	30796065	2955	2955	2955	2955	0
458	20240409	114300	30796065	2955	2955	2955	2955	57
459	20240409	114200	30627630	2950	2950	2950	2950	0
460	20240409	114100	30627630	2950	2950	2950	2950	0
461	20240409	114000	30627630	2950	2950	2950	2950	19
462	20240409	113900	30571580	2950	2950	2950	2950	0
463	20240409	113800	30571580	2950	2950	2950	2950	38
464	20240409	113700	30459480	2950	2950	2950	2950	0
465	20240409	113600	30459480	2950	2950	2950	2950	0
466	20240409	113500	30459480	2950	2950	2950	2950	0
467	20240409	113400	30459480	2950	2950	2950	2950	57
468	20240409	113300	30291330	2950	2950	2950	2950	0
469	20240409	113200	30291330	2950	2950	2950	2950	0
470	20240409	113100	30291330	2950	2950	2950	2950	0
471	20240409	113000	30291330	2950	2950	2950	2950	0
472	20240409	112900	30291330	2950	2950	2950	2950	57
473	20240409	112800	30123180	2945	2945	2945	2945	0
474	20240409	112700	30123180	2945	2945	2945	2945	1
475	20240409	112600	30120235	2950	2950	2950	2950	5
476	20240409	112500	30105485	2950	2950	2950	2950	4
477	20240409	112400	30093685	2950	2950	2950	2950	57
478	20240409	112300	29925535	2950	2950	2950	2950	0
479	20240409	112200	29925535	2950	2950	2950	2950	0
480	20240409	112100	29925535	2950	2950	2950	2950	0
481	20240409	112000	29925535	2950	2950	2950	2950	68
482	20240409	111900	29724935	2950	2950	2950	2950	0
483	20240409	111800	29724935	2950	2950	2950	2950	0
484	20240409	111700	29724935	2950	2950	2950	2950	0
485	20240409	111600	29724935	2950	2950	2950	2950	0
486	20240409	111500	29724935	2950	2950	2950	2950	57
487	20240409	111400	29556785	2950	2950	2950	2950	0
488	20240409	111300	29556785	2950	2950	2950	2950	0
489	20240409	111200	29556785	2950	2950	2950	2950	0
490	20240409	111100	29556785	2950	2950	2950	2950	0
491	20240409	111000	29556785	2950	2950	2950	2950	57
492	20240409	110900	29388635	2945	2945	2945	2945	0
493	20240409	110800	29388635	2945	2945	2945	2945	0
494	20240409	110700	29388635	2945	2945	2945	2945	106
495	20240409	110600	29076465	2955	2955	2955	2955	57
496	20240409	110500	28908030	2950	2950	2950	2950	100
497	20240409	110400	28613030	2955	2955	2955	2955	0
498	20240409	110300	28613030	2955	2955	2955	2955	0
499	20240409	110200	28613030	2955	2955	2955	2955	0
500	20240409	110100	28613030	2955	2950	2955	2950	235
501	20240409	110000	27919495	2950	2950	2950	2950	0
502	20240409	105900	27919495	2950	2950	2950	2950	0
503	20240409	105800	27919495	2950	2950	2950	2950	0
504	20240409	105700	27919495	2950	2950	2950	2950	0
505	20240409	105600	27919495	2950	2950	2950	2950	62
506	20240409	105500	27736595	2950	2950	2950	2950	0
507	20240409	105400	27736595	2950	2950	2950	2950	26
508	20240409	105300	27659895	2950	2950	2950	2950	34
509	20240409	105200	27559595	2950	2950	2950	2950	23
510	20240409	105100	27491745	2950	2950	2950	2950	0
511	20240409	105000	27491745	2950	2950	2950	2950	0
512	20240409	104900	27491745	2950	2950	2950	2950	0
513	20240409	104800	27491745	2950	2950	2950	2950	0
514	20240409	104700	27491745	2950	2950	2950	2950	86
515	20240409	104600	27238045	2955	2955	2955	2955	0
516	20240409	104500	27238045	2955	2955	2955	2955	0
517	20240409	104400	27238045	2955	2955	2955	2955	0
518	20240409	104300	27238045	2955	2955	2955	2955	0
519	20240409	104200	27238045	2955	2955	2955	2955	57
520	20240409	104100	27069610	2955	2955	2955	2955	0
521	20240409	104000	27069610	2955	2955	2955	2955	0
522	20240409	103900	27069610	2955	2955	2955	2955	0
523	20240409	103800	27069610	2955	2955	2955	2955	57
524	20240409	103700	26901175	2955	2955	2955	2955	0
525	20240409	103600	26901175	2955	2955	2955	2955	0
526	20240409	103500	26901175	2955	2955	2955	2955	0
527	20240409	103400	26901175	2955	2955	2955	2955	0
528	20240409	103300	26901175	2955	2955	2955	2955	57
529	20240409	103200	26732740	2945	2945	2945	2945	0
530	20240409	103100	26732740	2945	2945	2945	2945	2
531	20240409	103000	26726850	2945	2945	2945	2945	160
532	20240409	102900	26255650	2950	2950	2950	2950	0
533	20240409	102800	26255650	2950	2950	2950	2950	0
534	20240409	102700	26255650	2950	2950	2950	2950	28
535	20240409	102600	26173050	2945	2945	2945	2945	0
536	20240409	102500	26173050	2945	2945	2945	2945	0
537	20240409	102400	26173050	2945	2945	2945	2945	0
538	20240409	102300	26173050	2945	2945	2945	2945	0
539	20240409	102200	26173050	2945	2945	2945	2945	0
540	20240409	102100	26173050	2945	2945	2945	2945	0
541	20240409	102000	26173050	2945	2945	2945	2945	0
542	20240409	101900	26173050	2945	2945	2945	2945	0
543	20240409	101800	26173050	2945	2945	2945	2945	0
544	20240409	101700	26173050	2945	2945	2945	2945	0
545	20240409	101600	26173050	2945	2945	2945	2945	0
546	20240409	101500	26173050	2945	2945	2945	2945	0
547	20240409	101400	26173050	2945	2945	2945	2945	0
548	20240409	101300	26173050	2945	2945	2945	2945	0
549	20240409	101200	26173050	2945	2945	2945	2945	0
550	20240409	101100	26173050	2945	2945	2945	2945	0
551	20240409	101000	26173050	2945	2945	2945	2945	0
552	20240409	100900	26173050	2945	2945	2945	2945	0
553	20240409	100800	26173050	2945	2945	2945	2945	0
554	20240409	100700	26173050	2945	2945	2945	2945	0
555	20240409	100600	26173050	2945	2945	2945	2945	0
556	20240409	100500	26173050	2945	2945	2945	2945	0
557	20240409	100400	26173050	2945	2945	2945	2945	0
558	20240409	100300	26173050	2945	2945	2945	2945	0
559	20240409	100200	26173050	2945	2950	2950	2945	200
560	20240409	100100	25584045	2965	2965	2965	2965	5
561	20240409	100000	25569220	2960	2960	2960	2960	0
562	20240409	095900	25569220	2960	2960	2960	2960	0
563	20240409	095800	25569220	2960	2960	2960	2960	0
564	20240409	095700	25569220	2960	2955	2960	2950	1189
565	20240409	095600	22059775	2960	2960	2960	2960	4
566	20240409	095500	22047935	2960	2960	2960	2960	0
567	20240409	095400	22047935	2960	2960	2960	2960	0
568	20240409	095300	22047935	2960	2960	2960	2960	1
569	20240409	095200	22044975	2960	2965	2965	2960	201
570	20240409	095100	21449515	2950	2950	2950	2950	137
571	20240409	095000	21045365	2965	2965	2965	2965	0
572	20240409	094900	21045365	2965	2965	2965	2965	1
573	20240409	094800	21042400	2950	2950	2950	2950	0
574	20240409	094700	21042400	2950	2950	2950	2950	0
575	20240409	094600	21042400	2950	2950	2950	2950	0
576	20240409	094500	21042400	2950	2950	2950	2950	0
577	20240409	094400	21042400	2950	2950	2950	2950	603
578	20240409	094300	19263550	2965	2965	2965	2965	0
579	20240409	094200	19263550	2965	2965	2965	2965	0
580	20240409	094100	19263550	2965	2965	2965	2965	1
581	20240409	094000	19260585	2950	2950	2955	2950	1300
582	20240409	093900	15423315	2965	2965	2965	2965	0
583	20240409	093800	15423315	2965	2965	2965	2965	0
584	20240409	093700	15423315	2965	2965	2965	2965	0
585	20240409	093600	15423315	2965	2965	2965	2965	0
586	20240409	093500	15423315	2965	2965	2965	2965	568
587	20240409	093400	13739195	2965	2965	2965	2965	834
588	20240409	093300	11266385	2970	2970	2970	2970	3
589	20240409	093200	11257475	2965	2965	2965	2965	0
590	20240409	093100	11257475	2965	2965	2965	2965	44
591	20240409	093000	11127015	2970	2970	2970	2970	0
592	20240409	092900	11127015	2970	2970	2970	2970	0
593	20240409	092800	11127015	2970	2970	2970	2970	0
594	20240409	092700	11127015	2970	2970	2970	2970	0
595	20240409	092600	11127015	2970	2965	2970	2965	441
596	20240409	092500	9819440	2965	2965	2965	2965	0
597	20240409	092400	9819440	2965	2965	2965	2965	0
598	20240409	092300	9819440	2965	2965	2965	2965	0
599	20240409	092200	9819440	2965	2965	2965	2965	0
600	20240409	092100	9819440	2965	2965	2965	2965	0
601	20240409	092000	9819440	2965	2965	2965	2965	1
602	20240409	091900	9816475	2950	2950	2950	2950	0
603	20240409	091800	9816475	2950	2950	2950	2950	289
604	20240409	091700	8963925	2950	2950	2950	2950	0
605	20240409	091600	8963925	2950	2940	2950	2940	541
606	20240409	091500	7373375	2940	2940	2940	2940	0
607	20240409	091400	7373375	2940	2940	2940	2940	0
608	20240409	091300	7373375	2940	2940	2940	2940	1363
609	20240409	091200	3366155	2940	2940	2940	2940	4
610	20240409	091100	3354395	2965	2965	2965	2965	0
611	20240409	091000	3354395	2965	2965	2965	2965	0
612	20240409	090900	3354395	2965	2965	2965	2965	0
613	20240409	090800	3354395	2965	2965	2965	2965	0
614	20240409	090700	3354395	2965	2965	2965	2965	0
615	20240409	090600	3354395	2965	2965	2965	2965	0
616	20240409	090500	3354395	2965	2955	2965	2955	303
617	20240409	090400	2459020	2940	2945	2945	2940	774
618	20240409	090300	182335	2945	2955	2955	2945	7
619	20240409	090200	161700	2940	2940	2940	2940	0
620	20240409	090100	161700	2940	2940	2940	2940	0
621	20240409	090000	161700	2940	2940	2940	2940	55