KissMeData/053270/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192400	131321265	2705	2705	2705	2705	806
3	20240409	192300	131321265	2705	2705	2705	2705	0
4	20240409	192200	131321265	2705	2705	2705	2705	0
5	20240409	192100	131321265	2705	2705	2705	2705	0
6	20240409	192000	131321265	2705	2705	2705	2705	0
7	20240409	191900	131321265	2705	2705	2705	2705	0
8	20240409	191800	131321265	2705	2705	2705	2705	0
9	20240409	191700	131321265	2705	2705	2705	2705	0
10	20240409	191600	131321265	2705	2705	2705	2705	0
11	20240409	191500	131321265	2705	2705	2705	2705	0
12	20240409	191400	131321265	2705	2705	2705	2705	0
13	20240409	191300	131321265	2705	2705	2705	2705	0
14	20240409	191200	131321265	2705	2705	2705	2705	0
15	20240409	191100	131321265	2705	2705	2705	2705	0
16	20240409	191000	131321265	2705	2705	2705	2705	0
17	20240409	190900	131321265	2705	2705	2705	2705	0
18	20240409	190800	131321265	2705	2705	2705	2705	0
19	20240409	190700	131321265	2705	2705	2705	2705	0
20	20240409	190600	131321265	2705	2705	2705	2705	0
21	20240409	190500	131321265	2705	2705	2705	2705	0
22	20240409	190400	131321265	2705	2705	2705	2705	0
23	20240409	190300	131321265	2705	2705	2705	2705	0
24	20240409	190200	131321265	2705	2705	2705	2705	0
25	20240409	190100	131321265	2705	2705	2705	2705	0
26	20240409	190000	131321265	2705	2705	2705	2705	0
27	20240409	185900	131321265	2705	2705	2705	2705	0
28	20240409	185800	131321265	2705	2705	2705	2705	0
29	20240409	185700	131321265	2705	2705	2705	2705	0
30	20240409	185600	131321265	2705	2705	2705	2705	0
31	20240409	185500	131321265	2705	2705	2705	2705	0
32	20240409	185400	131321265	2705	2705	2705	2705	806
33	20240409	185300	131321265	2705	2705	2705	2705	0
34	20240409	185200	131321265	2705	2705	2705	2705	0
35	20240409	185100	131321265	2705	2705	2705	2705	0
36	20240409	185000	131321265	2705	2705	2705	2705	0
37	20240409	184900	131321265	2705	2705	2705	2705	0
38	20240409	184800	131321265	2705	2705	2705	2705	0
39	20240409	184700	131321265	2705	2705	2705	2705	0
40	20240409	184600	131321265	2705	2705	2705	2705	0
41	20240409	184500	131321265	2705	2705	2705	2705	0
42	20240409	184400	131321265	2705	2705	2705	2705	0
43	20240409	184300	131321265	2705	2705	2705	2705	0
44	20240409	184200	131321265	2705	2705	2705	2705	0
45	20240409	184100	131321265	2705	2705	2705	2705	0
46	20240409	184000	131321265	2705	2705	2705	2705	0
47	20240409	183900	131321265	2705	2705	2705	2705	0
48	20240409	183800	131321265	2705	2705	2705	2705	0
49	20240409	183700	131321265	2705	2705	2705	2705	0
50	20240409	183600	131321265	2705	2705	2705	2705	0
51	20240409	183500	131321265	2705	2705	2705	2705	0
52	20240409	183400	131321265	2705	2705	2705	2705	0
53	20240409	183300	131321265	2705	2705	2705	2705	0
54	20240409	183200	131321265	2705	2705	2705	2705	0
55	20240409	183100	131321265	2705	2705	2705	2705	0
56	20240409	183000	131321265	2705	2705	2705	2705	0
57	20240409	182900	131321265	2705	2705	2705	2705	0
58	20240409	182800	131321265	2705	2705	2705	2705	0
59	20240409	182700	131321265	2705	2705	2705	2705	0
60	20240409	182600	131321265	2705	2705	2705	2705	0
61	20240409	182500	131321265	2705	2705	2705	2705	0
62	20240409	182400	131321265	2705	2705	2705	2705	806
63	20240409	182300	131321265	2705	2705	2705	2705	0
64	20240409	182200	131321265	2705	2705	2705	2705	0
65	20240409	182100	131321265	2705	2705	2705	2705	0
66	20240409	182000	131321265	2705	2705	2705	2705	0
67	20240409	181900	131321265	2705	2705	2705	2705	0
68	20240409	181800	131321265	2705	2705	2705	2705	0
69	20240409	181700	131321265	2705	2705	2705	2705	0
70	20240409	181600	131321265	2705	2705	2705	2705	0
71	20240409	181500	131321265	2705	2705	2705	2705	0
72	20240409	181400	131321265	2705	2705	2705	2705	0
73	20240409	181300	131321265	2705	2705	2705	2705	0
74	20240409	181200	131321265	2705	2705	2705	2705	0
75	20240409	181100	131321265	2705	2705	2705	2705	0
76	20240409	181000	131321265	2705	2705	2705	2705	0
77	20240409	180900	131321265	2705	2705	2705	2705	0
78	20240409	180800	131321265	2705	2705	2705	2705	0
79	20240409	180700	131321265	2705	2705	2705	2705	0
80	20240409	180600	131321265	2705	2705	2705	2705	0
81	20240409	180500	131321265	2705	2705	2705	2705	0
82	20240409	180400	131321265	2705	2705	2705	2705	0
83	20240409	180300	131321265	2705	2705	2705	2705	0
84	20240409	180200	131321265	2705	2705	2705	2705	0
85	20240409	180100	131321265	2705	2705	2705	2705	0
86	20240409	180000	131321265	2705	2705	2705	2705	0
87	20240409	175900	131321265	2705	2705	2705	2705	0
88	20240409	175800	131321265	2705	2705	2705	2705	0
89	20240409	175700	131321265	2705	2705	2705	2705	0
90	20240409	175600	131321265	2705	2705	2705	2705	0
91	20240409	175500	131321265	2705	2705	2705	2705	0
92	20240409	175400	131321265	2705	2705	2705	2705	806
93	20240409	175300	131321265	2705	2705	2705	2705	0
94	20240409	175200	131321265	2705	2705	2705	2705	0
95	20240409	175100	131321265	2705	2705	2705	2705	0
96	20240409	175000	131321265	2705	2705	2705	2705	0
97	20240409	174900	131321265	2705	2705	2705	2705	0
98	20240409	174800	131321265	2705	2705	2705	2705	0
99	20240409	174700	131321265	2705	2705	2705	2705	0
100	20240409	174600	131321265	2705	2705	2705	2705	0
101	20240409	174500	131321265	2705	2705	2705	2705	0
102	20240409	174400	131321265	2705	2705	2705	2705	0
103	20240409	174300	131321265	2705	2705	2705	2705	0
104	20240409	174200	131321265	2705	2705	2705	2705	0
105	20240409	174100	131321265	2705	2705	2705	2705	0
106	20240409	174000	131321265	2705	2705	2705	2705	0
107	20240409	173900	131321265	2705	2705	2705	2705	0
108	20240409	173800	131321265	2705	2705	2705	2705	0
109	20240409	173700	131321265	2705	2705	2705	2705	0
110	20240409	173600	131321265	2705	2705	2705	2705	0
111	20240409	173500	131321265	2705	2705	2705	2705	0
112	20240409	173400	131321265	2705	2705	2705	2705	0
113	20240409	173300	131321265	2705	2705	2705	2705	0
114	20240409	173200	131321265	2705	2705	2705	2705	0
115	20240409	173100	131321265	2705	2705	2705	2705	0
116	20240409	173000	131321265	2705	2705	2705	2705	0
117	20240409	172900	131321265	2705	2705	2705	2705	0
118	20240409	172800	131321265	2705	2705	2705	2705	0
119	20240409	172700	131321265	2705	2705	2705	2705	0
120	20240409	172600	131321265	2705	2705	2705	2705	0
121	20240409	172500	131321265	2705	2705	2705	2705	0
122	20240409	172400	131321265	2705	2705	2705	2705	806
123	20240409	172300	131321265	2705	2705	2705	2705	0
124	20240409	172200	131321265	2705	2705	2705	2705	0
125	20240409	172100	131321265	2705	2705	2705	2705	0
126	20240409	172000	131321265	2705	2705	2705	2705	0
127	20240409	171900	131321265	2705	2705	2705	2705	0
128	20240409	171800	131321265	2705	2705	2705	2705	0
129	20240409	171700	131321265	2705	2705	2705	2705	0
130	20240409	171600	131321265	2705	2705	2705	2705	0
131	20240409	171500	131321265	2705	2705	2705	2705	0
132	20240409	171400	131321265	2705	2705	2705	2705	0
133	20240409	171300	131321265	2705	2705	2705	2705	0
134	20240409	171200	131321265	2705	2705	2705	2705	0
135	20240409	171100	131321265	2705	2705	2705	2705	0
136	20240409	171000	131321265	2705	2705	2705	2705	0
137	20240409	170900	131321265	2705	2705	2705	2705	0
138	20240409	170800	131321265	2705	2705	2705	2705	0
139	20240409	170700	131321265	2705	2705	2705	2705	0
140	20240409	170600	131321265	2705	2705	2705	2705	0
141	20240409	170500	131321265	2705	2705	2705	2705	0
142	20240409	170400	131321265	2705	2705	2705	2705	0
143	20240409	170300	131321265	2705	2705	2705	2705	0
144	20240409	170200	131321265	2705	2705	2705	2705	0
145	20240409	170100	131321265	2705	2705	2705	2705	0
146	20240409	170000	131321265	2705	2705	2705	2705	0
147	20240409	165900	131321265	2705	2705	2705	2705	0
148	20240409	165800	131321265	2705	2705	2705	2705	0
149	20240409	165700	131321265	2705	2705	2705	2705	0
150	20240409	165600	131321265	2705	2705	2705	2705	0
151	20240409	165500	131321265	2705	2705	2705	2705	0
152	20240409	165400	131321265	2705	2705	2705	2705	806
153	20240409	165300	131321265	2705	2705	2705	2705	0
154	20240409	165200	131321265	2705	2705	2705	2705	0
155	20240409	165100	131321265	2705	2705	2705	2705	0
156	20240409	165000	131321265	2705	2705	2705	2705	0
157	20240409	164900	131321265	2705	2705	2705	2705	0
158	20240409	164800	131321265	2705	2705	2705	2705	0
159	20240409	164700	131321265	2705	2705	2705	2705	0
160	20240409	164600	131321265	2705	2705	2705	2705	0
161	20240409	164500	131321265	2705	2705	2705	2705	0
162	20240409	164400	131321265	2705	2705	2705	2705	0
163	20240409	164300	131321265	2705	2705	2705	2705	0
164	20240409	164200	131321265	2705	2705	2705	2705	0
165	20240409	164100	131321265	2705	2705	2705	2705	0
166	20240409	164000	131321265	2705	2705	2705	2705	0
167	20240409	163900	131321265	2705	2705	2705	2705	0
168	20240409	163800	131321265	2705	2705	2705	2705	0
169	20240409	163700	131321265	2705	2705	2705	2705	0
170	20240409	163600	131321265	2705	2705	2705	2705	0
171	20240409	163500	131321265	2705	2705	2705	2705	0
172	20240409	163400	131321265	2705	2705	2705	2705	0
173	20240409	163300	131321265	2705	2705	2705	2705	0
174	20240409	163200	131321265	2705	2705	2705	2705	0
175	20240409	163100	131321265	2705	2705	2705	2705	0
176	20240409	163000	131321265	2705	2705	2705	2705	0
177	20240409	162900	131321265	2705	2705	2705	2705	0
178	20240409	162800	131321265	2705	2705	2705	2705	0
179	20240409	162700	131321265	2705	2705	2705	2705	0
180	20240409	162600	131321265	2705	2705	2705	2705	0
181	20240409	162500	131321265	2705	2705	2705	2705	0
182	20240409	162400	131321265	2705	2705	2705	2705	806
183	20240409	162300	131321265	2705	2705	2705	2705	0
184	20240409	162200	131321265	2705	2705	2705	2705	0
185	20240409	162100	131321265	2705	2705	2705	2705	0
186	20240409	162000	131321265	2705	2705	2705	2705	0
187	20240409	161900	131321265	2705	2705	2705	2705	0
188	20240409	161800	131321265	2705	2705	2705	2705	0
189	20240409	161700	131321265	2705	2705	2705	2705	0
190	20240409	161600	131321265	2705	2705	2705	2705	0
191	20240409	161500	131321265	2705	2705	2705	2705	0
192	20240409	161400	131321265	2705	2705	2705	2705	0
193	20240409	161300	131321265	2705	2705	2705	2705	0
194	20240409	161200	131321265	2705	2705	2705	2705	0
195	20240409	161100	131321265	2705	2705	2705	2705	0
196	20240409	161000	131321265	2705	2705	2705	2705	0
197	20240409	160900	131321265	2705	2705	2705	2705	0
198	20240409	160800	131321265	2705	2705	2705	2705	0
199	20240409	160700	131321265	2705	2705	2705	2705	0
200	20240409	160600	131321265	2705	2705	2705	2705	0
201	20240409	160500	131321265	2705	2705	2705	2705	0
202	20240409	160400	131321265	2705	2705	2705	2705	0
203	20240409	160300	131321265	2705	2705	2705	2705	0
204	20240409	160200	131321265	2705	2705	2705	2705	0
205	20240409	160100	131321265	2705	2705	2705	2705	0
206	20240409	160000	131321265	2705	2705	2705	2705	0
207	20240409	155900	131321265	2705	2705	2705	2705	0
208	20240409	155800	131321265	2705	2705	2705	2705	0
209	20240409	155700	131321265	2705	2705	2705	2705	0
210	20240409	155600	131321265	2705	2705	2705	2705	0
211	20240409	155500	131321265	2705	2705	2705	2705	0
212	20240409	155400	131321265	2705	2705	2705	2705	806
213	20240409	155300	131321265	2705	2705	2705	2705	0
214	20240409	155200	131321265	2705	2705	2705	2705	0
215	20240409	155100	131321265	2705	2705	2705	2705	0
216	20240409	155000	131321265	2705	2705	2705	2705	0
217	20240409	154900	131321265	2705	2705	2705	2705	0
218	20240409	154800	131321265	2705	2705	2705	2705	0
219	20240409	154700	131321265	2705	2705	2705	2705	0
220	20240409	154600	131321265	2705	2705	2705	2705	0
221	20240409	154500	131321265	2705	2705	2705	2705	0
222	20240409	154400	131321265	2705	2705	2705	2705	0
223	20240409	154300	131321265	2705	2705	2705	2705	0
224	20240409	154200	131321265	2705	2705	2705	2705	0
225	20240409	154100	131321265	2705	2705	2705	2705	0
226	20240409	154000	131321265	2705	2705	2705	2705	0
227	20240409	153900	131321265	2705	2705	2705	2705	0
228	20240409	153800	131321265	2705	2705	2705	2705	0
229	20240409	153700	131321265	2705	2705	2705	2705	0
230	20240409	153600	131321265	2705	2705	2705	2705	0
231	20240409	153500	131321265	2705	2705	2705	2705	0
232	20240409	153400	131321265	2705	2705	2705	2705	0
233	20240409	153300	131321265	2705	2705	2705	2705	0
234	20240409	153200	131321265	2705	2705	2705	2705	0
235	20240409	153100	131321265	2705	2705	2705	2705	0
236	20240409	153000	131321265	2705	2705	2705	2705	806
237	20240409	152900	129141035	2700	2700	2700	2700	0
238	20240409	152800	129141035	2700	2700	2700	2700	0
239	20240409	152700	129141035	2700	2700	2700	2700	0
240	20240409	152600	129141035	2700	2700	2700	2700	0
241	20240409	152500	129141035	2700	2700	2700	2700	0
242	20240409	152400	129141035	2700	2700	2700	2700	0
243	20240409	152300	129141035	2700	2700	2700	2700	0
244	20240409	152200	129141035	2700	2700	2700	2700	0
245	20240409	152100	129141035	2700	2700	2700	2700	0
246	20240409	152000	129141035	2700	2700	2700	2700	0
247	20240409	151900	129141035	2700	2695	2700	2680	170
248	20240409	151800	128685295	2680	2700	2700	2680	1432
249	20240409	151700	124847050	2695	2695	2695	2695	0
250	20240409	151600	124847050	2695	2695	2695	2695	0
251	20240409	151500	124847050	2695	2690	2695	2690	5
252	20240409	151400	124833595	2690	2690	2690	2690	16
253	20240409	151300	124790555	2695	2695	2695	2695	5
254	20240409	151200	124777080	2690	2695	2695	2690	6
255	20240409	151100	124760935	2700	2700	2700	2700	0
256	20240409	151000	124760935	2700	2695	2700	2695	908
257	20240409	150900	122313570	2695	2695	2695	2695	0
258	20240409	150800	122313570	2695	2695	2695	2695	0
259	20240409	150700	122313570	2695	2695	2695	2695	100
260	20240409	150600	122044070	2695	2685	2695	2685	522
261	20240409	150500	120642490	2690	2690	2690	2690	179
262	20240409	150400	120160980	2695	2695	2695	2695	10
263	20240409	150300	120134030	2695	2695	2695	2695	0
264	20240409	150200	120134030	2695	2695	2695	2695	0
265	20240409	150100	120134030	2695	2695	2695	2695	2
266	20240409	150000	120128640	2695	2695	2695	2695	0
267	20240409	145900	120128640	2695	2695	2695	2695	30
268	20240409	145800	120047790	2695	2695	2695	2695	0
269	20240409	145700	120047790	2695	2695	2695	2695	0
270	20240409	145600	120047790	2695	2695	2695	2695	0
271	20240409	145500	120047790	2695	2695	2695	2695	0
272	20240409	145400	120047790	2695	2695	2695	2695	0
273	20240409	145300	120047790	2695	2695	2695	2695	320
274	20240409	145200	119185390	2695	2695	2695	2695	7
275	20240409	145100	119166525	2695	2695	2695	2695	120
276	20240409	145000	118843125	2695	2695	2695	2695	0
277	20240409	144900	118843125	2695	2695	2695	2695	1
278	20240409	144800	118840430	2690	2690	2690	2690	0
279	20240409	144700	118840430	2690	2690	2695	2690	340
280	20240409	144600	117925130	2695	2695	2695	2695	0
281	20240409	144500	117925130	2695	2695	2695	2695	20
282	20240409	144400	117871230	2695	2695	2695	2695	40
283	20240409	144300	117763430	2695	2695	2695	2695	0
284	20240409	144200	117763430	2695	2695	2695	2695	20
285	20240409	144100	117709530	2695	2695	2695	2695	1577
286	20240409	144000	113459515	2695	2695	2695	2695	177
287	20240409	143900	112982500	2695	2695	2695	2695	0
288	20240409	143800	112982500	2695	2695	2695	2695	2
289	20240409	143700	112977110	2695	2695	2695	2695	0
290	20240409	143600	112977110	2695	2695	2695	2695	0
291	20240409	143500	112977110	2695	2695	2695	2695	112
292	20240409	143400	112675270	2700	2700	2700	2700	0
293	20240409	143300	112675270	2700	2695	2700	2695	221
294	20240409	143200	112079670	2700	2700	2700	2700	0
295	20240409	143100	112079670	2700	2700	2700	2700	0
296	20240409	143000	112079670	2700	2700	2700	2700	0
297	20240409	142900	112079670	2700	2700	2700	2700	0
298	20240409	142800	112079670	2700	2700	2700	2700	0
299	20240409	142700	112079670	2700	2700	2700	2700	0
300	20240409	142600	112079670	2700	2700	2700	2700	0
301	20240409	142500	112079670	2700	2700	2700	2700	0
302	20240409	142400	112079670	2700	2700	2700	2700	0
303	20240409	142300	112079670	2700	2700	2700	2700	0
304	20240409	142200	112079670	2700	2700	2700	2700	20
305	20240409	142100	112025670	2695	2695	2695	2695	1
306	20240409	142000	112022975	2695	2695	2695	2695	1532
307	20240409	141900	107894235	2700	2700	2700	2700	1
308	20240409	141800	107891535	2700	2700	2700	2700	420
309	20240409	141700	106757535	2695	2695	2695	2695	1
310	20240409	141600	106754840	2700	2700	2700	2700	0
311	20240409	141500	106754840	2700	2700	2700	2700	10
312	20240409	141400	106727840	2695	2695	2695	2695	0
313	20240409	141300	106727840	2695	2695	2695	2695	0
314	20240409	141200	106727840	2695	2695	2695	2695	307
315	20240409	141100	105900475	2700	2700	2700	2700	2
316	20240409	141000	105895075	2695	2695	2695	2695	0
317	20240409	140900	105895075	2695	2695	2695	2695	347
318	20240409	140800	104959910	2700	2700	2700	2700	0
319	20240409	140700	104959910	2700	2700	2700	2700	0
320	20240409	140600	104959910	2700	2700	2700	2700	0
321	20240409	140500	104959910	2700	2700	2700	2700	0
322	20240409	140400	104959910	2700	2700	2700	2700	0
323	20240409	140300	104959910	2700	2700	2700	2700	0
324	20240409	140200	104959910	2700	2700	2700	2700	0
325	20240409	140100	104959910	2700	2700	2700	2700	0
326	20240409	140000	104959910	2700	2700	2700	2700	0
327	20240409	135900	104959910	2700	2700	2700	2700	0
328	20240409	135800	104959910	2700	2700	2700	2700	700
329	20240409	135700	103069910	2700	2700	2700	2700	0
330	20240409	135600	103069910	2700	2700	2700	2700	0
331	20240409	135500	103069910	2700	2700	2700	2700	2
332	20240409	135400	103064510	2695	2700	2700	2695	425
333	20240409	135300	101919115	2700	2700	2700	2700	0
334	20240409	135200	101919115	2700	2700	2700	2700	0
335	20240409	135100	101919115	2700	2700	2700	2700	0
336	20240409	135000	101919115	2700	2700	2700	2700	0
337	20240409	134900	101919115	2700	2700	2700	2700	0
338	20240409	134800	101919115	2700	2700	2700	2700	0
339	20240409	134700	101919115	2700	2700	2700	2700	0
340	20240409	134600	101919115	2700	2700	2700	2700	100
341	20240409	134500	101649115	2705	2695	2705	2695	84
342	20240409	134400	101422720	2695	2695	2695	2695	89
343	20240409	134300	101182865	2705	2700	2705	2700	47
344	20240409	134200	101055955	2705	2705	2705	2705	0
345	20240409	134100	101055955	2705	2705	2705	2705	0
346	20240409	134000	101055955	2705	2705	2705	2705	0
347	20240409	133900	101055955	2705	2705	2705	2705	0
348	20240409	133800	101055955	2705	2705	2705	2705	0
349	20240409	133700	101055955	2705	2705	2705	2705	0
350	20240409	133600	101055955	2705	2705	2705	2705	0
351	20240409	133500	101055955	2705	2705	2705	2705	89
352	20240409	133400	100815210	2705	2705	2705	2705	0
353	20240409	133300	100815210	2705	2705	2705	2705	0
354	20240409	133200	100815210	2705	2705	2705	2705	0
355	20240409	133100	100815210	2705	2705	2705	2705	1
356	20240409	133000	100812505	2695	2695	2695	2695	0
357	20240409	132900	100812505	2695	2695	2695	2695	0
358	20240409	132800	100812505	2695	2700	2700	2695	2
359	20240409	132700	100807110	2695	2695	2695	2695	0
360	20240409	132600	100807110	2695	2700	2700	2695	500
361	20240409	132500	99457480	2705	2705	2705	2705	0
362	20240409	132400	99457480	2705	2705	2705	2705	40
363	20240409	132300	99349280	2705	2705	2705	2705	0
364	20240409	132200	99349280	2705	2705	2705	2705	0
365	20240409	132100	99349280	2705	2705	2705	2705	0
366	20240409	132000	99349280	2705	2705	2705	2705	0
367	20240409	131900	99349280	2705	2705	2705	2705	0
368	20240409	131800	99349280	2705	2705	2705	2705	0
369	20240409	131700	99349280	2705	2705	2705	2705	0
370	20240409	131600	99349280	2705	2705	2705	2705	0
371	20240409	131500	99349280	2705	2705	2705	2705	0
372	20240409	131400	99349280	2705	2705	2705	2705	2
373	20240409	131300	99343870	2710	2710	2710	2710	0
374	20240409	131200	99343870	2710	2710	2710	2710	0
375	20240409	131100	99343870	2710	2710	2710	2710	0
376	20240409	131000	99343870	2710	2710	2710	2710	231
377	20240409	130900	98717860	2710	2710	2710	2710	0
378	20240409	130800	98717860	2710	2710	2710	2710	19
379	20240409	130700	98666370	2710	2710	2710	2710	411
380	20240409	130600	97552560	2705	2705	2705	2705	0
381	20240409	130500	97552560	2705	2705	2705	2705	0
382	20240409	130400	97552560	2705	2705	2705	2705	0
383	20240409	130300	97552560	2705	2710	2710	2705	2
384	20240409	130200	97547145	2705	2705	2705	2705	1
385	20240409	130100	97544440	2710	2705	2710	2705	2
386	20240409	130000	97539025	2705	2705	2705	2705	0
387	20240409	125900	97539025	2705	2705	2705	2705	200
388	20240409	125800	96998025	2705	2705	2705	2705	61
389	20240409	125700	96833020	2705	2705	2705	2705	0
390	20240409	125600	96833020	2705	2705	2705	2705	0
391	20240409	125500	96833020	2705	2705	2705	2705	0
392	20240409	125400	96833020	2705	2700	2705	2695	33
393	20240409	125300	96744065	2710	2710	2710	2710	0
394	20240409	125200	96744065	2710	2710	2710	2710	0
395	20240409	125100	96744065	2710	2710	2710	2710	0
396	20240409	125000	96744065	2710	2710	2710	2710	2
397	20240409	124900	96738645	2705	2705	2705	2705	1
398	20240409	124800	96735940	2700	2700	2700	2700	1
399	20240409	124700	96733240	2710	2710	2710	2710	1
400	20240409	124600	96730530	2705	2705	2705	2705	739
401	20240409	124500	94731535	2705	2705	2705	2705	0
402	20240409	124400	94731535	2705	2705	2705	2705	0
403	20240409	124300	94731535	2705	2705	2705	2705	0
404	20240409	124200	94731535	2705	2705	2705	2705	0
405	20240409	124100	94731535	2705	2705	2705	2705	0
406	20240409	124000	94731535	2705	2705	2705	2705	0
407	20240409	123900	94731535	2705	2705	2705	2705	0
408	20240409	123800	94731535	2705	2705	2705	2705	2
409	20240409	123700	94726125	2710	2710	2710	2710	0
410	20240409	123600	94726125	2710	2710	2710	2710	0
411	20240409	123500	94726125	2710	2710	2710	2710	5
412	20240409	123400	94712575	2710	2705	2710	2705	3
413	20240409	123300	94704450	2705	2705	2705	2705	0
414	20240409	123200	94704450	2705	2705	2705	2705	0
415	20240409	123100	94704450	2705	2705	2705	2705	0
416	20240409	123000	94704450	2705	2705	2705	2705	65
417	20240409	122900	94528625	2705	2705	2705	2705	0
418	20240409	122800	94528625	2705	2705	2705	2705	1
419	20240409	122700	94525920	2705	2705	2705	2705	0
420	20240409	122600	94525920	2705	2705	2705	2705	2
421	20240409	122500	94520510	2700	2700	2700	2700	0
422	20240409	122400	94520510	2700	2700	2700	2700	0
423	20240409	122300	94520510	2700	2700	2700	2700	50
424	20240409	122200	94385510	2700	2700	2700	2700	69
425	20240409	122100	94199210	2700	2700	2700	2700	0
426	20240409	122000	94199210	2700	2700	2700	2700	0
427	20240409	121900	94199210	2700	2700	2700	2700	403
428	20240409	121800	93111110	2705	2705	2705	2705	0
429	20240409	121700	93111110	2705	2705	2705	2705	25
430	20240409	121600	93043485	2705	2705	2705	2705	0
431	20240409	121500	93043485	2705	2705	2705	2705	0
432	20240409	121400	93043485	2705	2705	2705	2705	0
433	20240409	121300	93043485	2705	2705	2705	2705	0
434	20240409	121200	93043485	2705	2705	2705	2705	0
435	20240409	121100	93043485	2705	2705	2705	2705	1
436	20240409	121000	93040780	2705	2705	2705	2705	66
437	20240409	120900	92862250	2705	2705	2705	2705	0
438	20240409	120800	92862250	2705	2705	2705	2705	0
439	20240409	120700	92862250	2705	2705	2705	2705	1
440	20240409	120600	92859545	2705	2705	2705	2705	0
441	20240409	120500	92859545	2705	2705	2705	2705	0
442	20240409	120400	92859545	2705	2705	2705	2705	1
443	20240409	120300	92856840	2705	2705	2705	2705	0
444	20240409	120200	92856840	2705	2705	2705	2705	0
445	20240409	120100	92856840	2705	2705	2705	2705	1
446	20240409	120000	92854135	2705	2705	2705	2705	64
447	20240409	115900	92681015	2705	2705	2705	2705	0
448	20240409	115800	92681015	2705	2705	2705	2705	0
449	20240409	115700	92681015	2705	2705	2705	2705	3
450	20240409	115600	92672900	2705	2705	2705	2705	0
451	20240409	115500	92672900	2705	2705	2705	2705	0
452	20240409	115400	92672900	2705	2705	2705	2705	0
453	20240409	115300	92672900	2705	2705	2705	2705	0
454	20240409	115200	92672900	2705	2700	2705	2700	4
455	20240409	115100	92662095	2695	2700	2700	2695	315
456	20240409	115000	91812765	2710	2705	2710	2705	177
457	20240409	114900	91333975	2700	2700	2700	2700	324
458	20240409	114800	90459175	2700	2700	2700	2700	0
459	20240409	114700	90459175	2700	2700	2700	2700	0
460	20240409	114600	90459175	2700	2700	2700	2700	0
461	20240409	114500	90459175	2700	2700	2700	2700	100
462	20240409	114400	90189175	2700	2700	2700	2700	0
463	20240409	114300	90189175	2700	2700	2700	2700	0
464	20240409	114200	90189175	2700	2700	2700	2700	1
465	20240409	114100	90186475	2700	2700	2700	2700	0
466	20240409	114000	90186475	2700	2700	2700	2700	64
467	20240409	113900	90013675	2700	2700	2700	2700	0
468	20240409	113800	90013675	2700	2700	2700	2700	1
469	20240409	113700	90010975	2700	2700	2700	2700	1
470	20240409	113600	90008275	2700	2700	2700	2695	43
471	20240409	113500	89892380	2700	2700	2700	2700	15
472	20240409	113400	89851880	2710	2710	2710	2710	0
473	20240409	113300	89851880	2710	2700	2710	2700	403
474	20240409	113200	88763750	2710	2710	2710	2710	0
475	20240409	113100	88763750	2710	2700	2710	2695	132
476	20240409	113000	88407335	2695	2700	2700	2695	666
477	20240409	112900	86612135	2700	2700	2700	2700	1
478	20240409	112800	86609435	2700	2700	2700	2700	0
479	20240409	112700	86609435	2700	2700	2700	2700	103
480	20240409	112600	86331335	2700	2700	2700	2700	111
481	20240409	112500	86031635	2710	2710	2710	2710	0
482	20240409	112400	86031635	2710	2710	2710	2710	0
483	20240409	112300	86031635	2710	2710	2710	2710	0
484	20240409	112200	86031635	2710	2710	2710	2710	0
485	20240409	112100	86031635	2710	2710	2710	2710	1691
486	20240409	112000	81449025	2710	2710	2710	2710	64
487	20240409	111900	81275585	2710	2710	2710	2710	30
488	20240409	111800	81194285	2710	2705	2710	2705	98
489	20240409	111700	80929190	2710	2710	2710	2710	0
490	20240409	111600	80929190	2710	2710	2710	2710	0
491	20240409	111500	80929190	2710	2710	2710	2710	0
492	20240409	111400	80929190	2710	2710	2710	2710	0
493	20240409	111300	80929190	2710	2710	2710	2710	0
494	20240409	111200	80929190	2710	2710	2710	2710	0
495	20240409	111100	80929190	2710	2705	2710	2705	42
496	20240409	111000	80815575	2705	2705	2705	2705	65
497	20240409	110900	80639750	2705	2710	2715	2705	80
498	20240409	110800	80422910	2710	2710	2710	2710	0
499	20240409	110700	80422910	2710	2710	2710	2710	500
500	20240409	110600	79067910	2700	2700	2700	2700	7
501	20240409	110500	79049010	2700	2700	2700	2700	210
502	20240409	110400	78482010	2710	2710	2710	2710	2
503	20240409	110300	78476590	2700	2700	2700	2700	189
504	20240409	110200	77966290	2710	2705	2710	2705	68
505	20240409	110100	77782345	2705	2705	2710	2705	224
506	20240409	110000	77176420	2700	2700	2700	2700	0
507	20240409	105900	77176420	2700	2705	2705	2700	520
508	20240409	105800	75772320	2705	2705	2705	2705	0
509	20240409	105700	75772320	2705	2705	2705	2705	2
510	20240409	105600	75766910	2705	2705	2705	2705	0
511	20240409	105500	75766910	2705	2705	2705	2705	10
512	20240409	105400	75739860	2705	2705	2705	2705	0
513	20240409	105300	75739860	2705	2705	2705	2705	25
514	20240409	105200	75672235	2705	2700	2705	2700	110
515	20240409	105100	75375185	2705	2705	2705	2705	20
516	20240409	105000	75321085	2705	2705	2705	2705	117
517	20240409	104900	75004600	2705	2705	2705	2705	10
518	20240409	104800	74977550	2705	2705	2705	2705	0
519	20240409	104700	74977550	2705	2705	2705	2705	60
520	20240409	104600	74815250	2710	2705	2710	2705	23
521	20240409	104500	74753030	2705	2705	2705	2705	0
522	20240409	104400	74753030	2705	2705	2705	2705	0
523	20240409	104300	74753030	2705	2705	2705	2705	0
524	20240409	104200	74753030	2705	2705	2705	2705	10
525	20240409	104100	74725980	2705	2710	2710	2705	11
526	20240409	104000	74696220	2710	2705	2710	2705	686
527	20240409	103900	72840080	2705	2705	2705	2705	200
528	20240409	103800	72299080	2705	2705	2705	2705	40
529	20240409	103700	72190880	2710	2710	2710	2710	1
530	20240409	103600	72188170	2705	2705	2715	2705	30
531	20240409	103500	72106890	2705	2700	2705	2700	350
532	20240409	103400	71160640	2705	2705	2705	2705	0
533	20240409	103300	71160640	2705	2705	2705	2705	2
534	20240409	103200	71155230	2695	2730	2730	2695	306
535	20240409	103100	70328630	2730	2695	2735	2685	5802
536	20240409	103000	54643150	2695	2695	2695	2695	65
537	20240409	102900	54467975	2695	2695	2695	2695	0
538	20240409	102800	54467975	2695	2685	2695	2685	320
539	20240409	102700	53608765	2695	2695	2695	2695	0
540	20240409	102600	53608765	2695	2695	2695	2695	0
541	20240409	102500	53608765	2695	2695	2695	2695	0
542	20240409	102400	53608765	2695	2695	2695	2695	0
543	20240409	102300	53608765	2695	2695	2695	2695	2
544	20240409	102200	53603375	2695	2685	2695	2685	13
545	20240409	102100	53568405	2685	2685	2685	2685	1
546	20240409	102000	53565720	2685	2685	2685	2685	90
547	20240409	101900	53324070	2685	2685	2685	2685	98
548	20240409	101800	53060940	2685	2685	2685	2685	0
549	20240409	101700	53060940	2685	2685	2685	2685	2
550	20240409	101600	53055570	2700	2700	2700	2700	0
551	20240409	101500	53055570	2700	2700	2700	2700	0
552	20240409	101400	53055570	2700	2695	2700	2695	101
553	20240409	101300	52783370	2695	2690	2695	2690	1301
554	20240409	101200	49279120	2690	2690	2690	2690	0
555	20240409	101100	49279120	2690	2685	2690	2685	68
556	20240409	101000	49096535	2685	2685	2685	2685	1
557	20240409	100900	49093850	2685	2685	2685	2685	1
558	20240409	100800	49091165	2690	2690	2690	2690	0
559	20240409	100700	49091165	2690	2690	2690	2690	0
560	20240409	100600	49091165	2690	2690	2690	2690	0
561	20240409	100500	49091165	2690	2680	2690	2680	326
562	20240409	100400	48217475	2690	2690	2690	2690	0
563	20240409	100300	48217475	2690	2690	2690	2690	1
564	20240409	100200	48214785	2690	2690	2690	2690	0
565	20240409	100100	48214785	2690	2690	2690	2690	0
566	20240409	100000	48214785	2690	2690	2690	2690	567
567	20240409	095900	46689555	2690	2690	2690	2690	0
568	20240409	095800	46689555	2690	2690	2690	2690	1
569	20240409	095700	46686865	2690	2690	2690	2690	10
570	20240409	095600	46659965	2690	2690	2690	2690	0
571	20240409	095500	46659965	2690	2685	2690	2685	15
572	20240409	095400	46619660	2690	2690	2690	2690	50
573	20240409	095300	46485160	2690	2690	2690	2690	2
574	20240409	095200	46479780	2690	2690	2690	2690	20
575	20240409	095100	46425980	2690	2690	2690	2690	3
576	20240409	095000	46417910	2690	2690	2690	2690	68
577	20240409	094900	46234990	2690	2690	2690	2690	0
578	20240409	094800	46234990	2690	2685	2690	2680	901
579	20240409	094700	43816295	2690	2690	2690	2690	0
580	20240409	094600	43816295	2690	2690	2690	2690	400
581	20240409	094500	42740295	2690	2690	2690	2690	0
582	20240409	094400	42740295	2690	2690	2690	2690	1
583	20240409	094300	42737605	2690	2685	2690	2685	534
584	20240409	094200	41303805	2680	2690	2690	2680	604
585	20240409	094100	39685035	2690	2690	2690	2690	0
586	20240409	094000	39685035	2690	2690	2690	2690	67
587	20240409	093900	39504805	2690	2690	2690	2690	0
588	20240409	093800	39504805	2690	2690	2690	2690	0
589	20240409	093700	39504805	2690	2690	2690	2690	0
590	20240409	093600	39504805	2690	2690	2690	2690	2
591	20240409	093500	39499425	2690	2690	2690	2690	0
592	20240409	093400	39499425	2690	2690	2690	2690	0
593	20240409	093300	39499425	2690	2690	2690	2690	1
594	20240409	093200	39496735	2685	2675	2690	2675	1266
595	20240409	093100	36102855	2690	2680	2695	2675	915
596	20240409	093000	33653785	2695	2690	2695	2690	71
597	20240409	092900	33462775	2690	2690	2690	2690	0
598	20240409	092800	33462775	2690	2690	2690	2690	1
599	20240409	092700	33460085	2690	2690	2690	2690	0
600	20240409	092600	33460085	2690	2690	2690	2690	0
601	20240409	092500	33460085	2690	2690	2690	2690	0
602	20240409	092400	33460085	2690	2690	2690	2690	0
603	20240409	092300	33460085	2690	2690	2690	2690	148
604	20240409	092200	33061965	2690	2690	2690	2690	0
605	20240409	092100	33061965	2690	2690	2690	2690	0
606	20240409	092000	33061965	2690	2690	2690	2690	67
607	20240409	091900	32881735	2690	2690	2690	2690	1
608	20240409	091800	32879045	2685	2675	2685	2675	794
609	20240409	091700	30747390	2685	2685	2685	2685	120
610	20240409	091600	30425190	2685	2680	2685	2680	59
611	20240409	091500	30266780	2685	2685	2685	2685	0
612	20240409	091400	30266780	2685	2685	2685	2685	0
613	20240409	091300	30266780	2685	2685	2685	2685	1
614	20240409	091200	30264095	2685	2675	2685	2675	3
615	20240409	091100	30256050	2690	2690	2690	2690	0
616	20240409	091000	30256050	2690	2685	2690	2685	122
617	20240409	090900	29928475	2685	2675	2685	2675	3666
618	20240409	090800	20087995	2670	2670	2675	2665	1288
619	20240409	090700	16650065	2675	2680	2680	2675	89
620	20240409	090600	16411550	2680	2680	2680	2680	22
621	20240409	090500	16352590	2680	2680	2680	2680	100
622	20240409	090400	16084590	2685	2685	2685	2685	0
623	20240409	090300	16084590	2685	2685	2685	2685	0
624	20240409	090200	16084590	2685	2685	2685	2685	468
625	20240409	090100	14828010	2690	2690	2690	2690	66
626	20240409	090000	14650470	2690	2665	2690	2665	5294