KissMeData/058860/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192700	175570855	2910	2910	2910	2910	1053
3	20240409	192600	175570855	2910	2910	2910	2910	0
4	20240409	192500	175570855	2910	2910	2910	2910	0
5	20240409	192400	175570855	2910	2910	2910	2910	0
6	20240409	192300	175570855	2910	2910	2910	2910	0
7	20240409	192200	175570855	2910	2910	2910	2910	0
8	20240409	192100	175570855	2910	2910	2910	2910	0
9	20240409	192000	175570855	2910	2910	2910	2910	0
10	20240409	191900	175570855	2910	2910	2910	2910	0
11	20240409	191800	175570855	2910	2910	2910	2910	0
12	20240409	191700	175570855	2910	2910	2910	2910	0
13	20240409	191600	175570855	2910	2910	2910	2910	0
14	20240409	191500	175570855	2910	2910	2910	2910	0
15	20240409	191400	175570855	2910	2910	2910	2910	0
16	20240409	191300	175570855	2910	2910	2910	2910	0
17	20240409	191200	175570855	2910	2910	2910	2910	0
18	20240409	191100	175570855	2910	2910	2910	2910	0
19	20240409	191000	175570855	2910	2910	2910	2910	0
20	20240409	190900	175570855	2910	2910	2910	2910	0
21	20240409	190800	175570855	2910	2910	2910	2910	0
22	20240409	190700	175570855	2910	2910	2910	2910	0
23	20240409	190600	175570855	2910	2910	2910	2910	0
24	20240409	190500	175570855	2910	2910	2910	2910	0
25	20240409	190400	175570855	2910	2910	2910	2910	0
26	20240409	190300	175570855	2910	2910	2910	2910	0
27	20240409	190200	175570855	2910	2910	2910	2910	0
28	20240409	190100	175570855	2910	2910	2910	2910	0
29	20240409	190000	175570855	2910	2910	2910	2910	0
30	20240409	185900	175570855	2910	2910	2910	2910	0
31	20240409	185800	175570855	2910	2910	2910	2910	0
32	20240409	185700	175570855	2910	2910	2910	2910	1053
33	20240409	185600	175570855	2910	2910	2910	2910	0
34	20240409	185500	175570855	2910	2910	2910	2910	0
35	20240409	185400	175570855	2910	2910	2910	2910	0
36	20240409	185300	175570855	2910	2910	2910	2910	0
37	20240409	185200	175570855	2910	2910	2910	2910	0
38	20240409	185100	175570855	2910	2910	2910	2910	0
39	20240409	185000	175570855	2910	2910	2910	2910	0
40	20240409	184900	175570855	2910	2910	2910	2910	0
41	20240409	184800	175570855	2910	2910	2910	2910	0
42	20240409	184700	175570855	2910	2910	2910	2910	0
43	20240409	184600	175570855	2910	2910	2910	2910	0
44	20240409	184500	175570855	2910	2910	2910	2910	0
45	20240409	184400	175570855	2910	2910	2910	2910	0
46	20240409	184300	175570855	2910	2910	2910	2910	0
47	20240409	184200	175570855	2910	2910	2910	2910	0
48	20240409	184100	175570855	2910	2910	2910	2910	0
49	20240409	184000	175570855	2910	2910	2910	2910	0
50	20240409	183900	175570855	2910	2910	2910	2910	0
51	20240409	183800	175570855	2910	2910	2910	2910	0
52	20240409	183700	175570855	2910	2910	2910	2910	0
53	20240409	183600	175570855	2910	2910	2910	2910	0
54	20240409	183500	175570855	2910	2910	2910	2910	0
55	20240409	183400	175570855	2910	2910	2910	2910	0
56	20240409	183300	175570855	2910	2910	2910	2910	0
57	20240409	183200	175570855	2910	2910	2910	2910	0
58	20240409	183100	175570855	2910	2910	2910	2910	0
59	20240409	183000	175570855	2910	2910	2910	2910	0
60	20240409	182900	175570855	2910	2910	2910	2910	0
61	20240409	182800	175570855	2910	2910	2910	2910	0
62	20240409	182700	175570855	2910	2910	2910	2910	1053
63	20240409	182600	175570855	2910	2910	2910	2910	0
64	20240409	182500	175570855	2910	2910	2910	2910	0
65	20240409	182400	175570855	2910	2910	2910	2910	0
66	20240409	182300	175570855	2910	2910	2910	2910	0
67	20240409	182200	175570855	2910	2910	2910	2910	0
68	20240409	182100	175570855	2910	2910	2910	2910	0
69	20240409	182000	175570855	2910	2910	2910	2910	0
70	20240409	181900	175570855	2910	2910	2910	2910	0
71	20240409	181800	175570855	2910	2910	2910	2910	0
72	20240409	181700	175570855	2910	2910	2910	2910	0
73	20240409	181600	175570855	2910	2910	2910	2910	0
74	20240409	181500	175570855	2910	2910	2910	2910	0
75	20240409	181400	175570855	2910	2910	2910	2910	0
76	20240409	181300	175570855	2910	2910	2910	2910	0
77	20240409	181200	175570855	2910	2910	2910	2910	0
78	20240409	181100	175570855	2910	2910	2910	2910	0
79	20240409	181000	175570855	2910	2910	2910	2910	0
80	20240409	180900	175570855	2910	2910	2910	2910	0
81	20240409	180800	175570855	2910	2910	2910	2910	0
82	20240409	180700	175570855	2910	2910	2910	2910	0
83	20240409	180600	175570855	2910	2910	2910	2910	0
84	20240409	180500	175570855	2910	2910	2910	2910	0
85	20240409	180400	175570855	2910	2910	2910	2910	0
86	20240409	180300	175570855	2910	2910	2910	2910	0
87	20240409	180200	175570855	2910	2910	2910	2910	0
88	20240409	180100	175570855	2910	2910	2910	2910	0
89	20240409	180000	175570855	2910	2910	2910	2910	0
90	20240409	175900	175570855	2910	2910	2910	2910	0
91	20240409	175800	175570855	2910	2910	2910	2910	0
92	20240409	175700	175570855	2910	2910	2910	2910	1053
93	20240409	175600	175570855	2910	2910	2910	2910	0
94	20240409	175500	175570855	2910	2910	2910	2910	0
95	20240409	175400	175570855	2910	2910	2910	2910	0
96	20240409	175300	175570855	2910	2910	2910	2910	0
97	20240409	175200	175570855	2910	2910	2910	2910	0
98	20240409	175100	175570855	2910	2910	2910	2910	0
99	20240409	175000	175570855	2910	2910	2910	2910	0
100	20240409	174900	175570855	2910	2910	2910	2910	0
101	20240409	174800	175570855	2910	2910	2910	2910	0
102	20240409	174700	175570855	2910	2910	2910	2910	0
103	20240409	174600	175570855	2910	2910	2910	2910	0
104	20240409	174500	175570855	2910	2910	2910	2910	0
105	20240409	174400	175570855	2910	2910	2910	2910	0
106	20240409	174300	175570855	2910	2910	2910	2910	0
107	20240409	174200	175570855	2910	2910	2910	2910	0
108	20240409	174100	175570855	2910	2910	2910	2910	0
109	20240409	174000	175570855	2910	2910	2910	2910	0
110	20240409	173900	175570855	2910	2910	2910	2910	0
111	20240409	173800	175570855	2910	2910	2910	2910	0
112	20240409	173700	175570855	2910	2910	2910	2910	0
113	20240409	173600	175570855	2910	2910	2910	2910	0
114	20240409	173500	175570855	2910	2910	2910	2910	0
115	20240409	173400	175570855	2910	2910	2910	2910	0
116	20240409	173300	175570855	2910	2910	2910	2910	0
117	20240409	173200	175570855	2910	2910	2910	2910	0
118	20240409	173100	175570855	2910	2910	2910	2910	0
119	20240409	173000	175570855	2910	2910	2910	2910	0
120	20240409	172900	175570855	2910	2910	2910	2910	0
121	20240409	172800	175570855	2910	2910	2910	2910	0
122	20240409	172700	175570855	2910	2910	2910	2910	1053
123	20240409	172600	175570855	2910	2910	2910	2910	0
124	20240409	172500	175570855	2910	2910	2910	2910	0
125	20240409	172400	175570855	2910	2910	2910	2910	0
126	20240409	172300	175570855	2910	2910	2910	2910	0
127	20240409	172200	175570855	2910	2910	2910	2910	0
128	20240409	172100	175570855	2910	2910	2910	2910	0
129	20240409	172000	175570855	2910	2910	2910	2910	0
130	20240409	171900	175570855	2910	2910	2910	2910	0
131	20240409	171800	175570855	2910	2910	2910	2910	0
132	20240409	171700	175570855	2910	2910	2910	2910	0
133	20240409	171600	175570855	2910	2910	2910	2910	0
134	20240409	171500	175570855	2910	2910	2910	2910	0
135	20240409	171400	175570855	2910	2910	2910	2910	0
136	20240409	171300	175570855	2910	2910	2910	2910	0
137	20240409	171200	175570855	2910	2910	2910	2910	0
138	20240409	171100	175570855	2910	2910	2910	2910	0
139	20240409	171000	175570855	2910	2910	2910	2910	0
140	20240409	170900	175570855	2910	2910	2910	2910	0
141	20240409	170800	175570855	2910	2910	2910	2910	0
142	20240409	170700	175570855	2910	2910	2910	2910	0
143	20240409	170600	175570855	2910	2910	2910	2910	0
144	20240409	170500	175570855	2910	2910	2910	2910	0
145	20240409	170400	175570855	2910	2910	2910	2910	0
146	20240409	170300	175570855	2910	2910	2910	2910	0
147	20240409	170200	175570855	2910	2910	2910	2910	0
148	20240409	170100	175570855	2910	2910	2910	2910	0
149	20240409	170000	175570855	2910	2910	2910	2910	0
150	20240409	165900	175570855	2910	2910	2910	2910	0
151	20240409	165800	175570855	2910	2910	2910	2910	0
152	20240409	165700	175570855	2910	2910	2910	2910	1053
153	20240409	165600	175570855	2910	2910	2910	2910	0
154	20240409	165500	175570855	2910	2910	2910	2910	0
155	20240409	165400	175570855	2910	2910	2910	2910	0
156	20240409	165300	175570855	2910	2910	2910	2910	0
157	20240409	165200	175570855	2910	2910	2910	2910	0
158	20240409	165100	175570855	2910	2910	2910	2910	0
159	20240409	165000	175570855	2910	2910	2910	2910	0
160	20240409	164900	175570855	2910	2910	2910	2910	0
161	20240409	164800	175570855	2910	2910	2910	2910	0
162	20240409	164700	175570855	2910	2910	2910	2910	0
163	20240409	164600	175570855	2910	2910	2910	2910	0
164	20240409	164500	175570855	2910	2910	2910	2910	0
165	20240409	164400	175570855	2910	2910	2910	2910	0
166	20240409	164300	175570855	2910	2910	2910	2910	0
167	20240409	164200	175570855	2910	2910	2910	2910	0
168	20240409	164100	175570855	2910	2910	2910	2910	0
169	20240409	164000	175570855	2910	2910	2910	2910	0
170	20240409	163900	175570855	2910	2910	2910	2910	0
171	20240409	163800	175570855	2910	2910	2910	2910	0
172	20240409	163700	175570855	2910	2910	2910	2910	0
173	20240409	163600	175570855	2910	2910	2910	2910	0
174	20240409	163500	175570855	2910	2910	2910	2910	0
175	20240409	163400	175570855	2910	2910	2910	2910	0
176	20240409	163300	175570855	2910	2910	2910	2910	0
177	20240409	163200	175570855	2910	2910	2910	2910	0
178	20240409	163100	175570855	2910	2910	2910	2910	0
179	20240409	163000	175570855	2910	2910	2910	2910	0
180	20240409	162900	175570855	2910	2910	2910	2910	0
181	20240409	162800	175570855	2910	2910	2910	2910	0
182	20240409	162700	175570855	2910	2910	2910	2910	1053
183	20240409	162600	175570855	2910	2910	2910	2910	0
184	20240409	162500	175570855	2910	2910	2910	2910	0
185	20240409	162400	175570855	2910	2910	2910	2910	0
186	20240409	162300	175570855	2910	2910	2910	2910	0
187	20240409	162200	175570855	2910	2910	2910	2910	0
188	20240409	162100	175570855	2910	2910	2910	2910	0
189	20240409	162000	175570855	2910	2910	2910	2910	0
190	20240409	161900	175570855	2910	2910	2910	2910	0
191	20240409	161800	175570855	2910	2910	2910	2910	0
192	20240409	161700	175570855	2910	2910	2910	2910	0
193	20240409	161600	175570855	2910	2910	2910	2910	0
194	20240409	161500	175570855	2910	2910	2910	2910	0
195	20240409	161400	175570855	2910	2910	2910	2910	0
196	20240409	161300	175570855	2910	2910	2910	2910	0
197	20240409	161200	175570855	2910	2910	2910	2910	0
198	20240409	161100	175570855	2910	2910	2910	2910	0
199	20240409	161000	175570855	2910	2910	2910	2910	0
200	20240409	160900	175570855	2910	2910	2910	2910	0
201	20240409	160800	175570855	2910	2910	2910	2910	0
202	20240409	160700	175570855	2910	2910	2910	2910	0
203	20240409	160600	175570855	2910	2910	2910	2910	0
204	20240409	160500	175570855	2910	2910	2910	2910	0
205	20240409	160400	175570855	2910	2910	2910	2910	0
206	20240409	160300	175570855	2910	2910	2910	2910	0
207	20240409	160200	175570855	2910	2910	2910	2910	0
208	20240409	160100	175570855	2910	2910	2910	2910	0
209	20240409	160000	175570855	2910	2910	2910	2910	0
210	20240409	155900	175570855	2910	2910	2910	2910	0
211	20240409	155800	175570855	2910	2910	2910	2910	0
212	20240409	155700	175570855	2910	2910	2910	2910	1053
213	20240409	155600	175570855	2910	2910	2910	2910	0
214	20240409	155500	175570855	2910	2910	2910	2910	0
215	20240409	155400	175570855	2910	2910	2910	2910	0
216	20240409	155300	175570855	2910	2910	2910	2910	0
217	20240409	155200	175570855	2910	2910	2910	2910	0
218	20240409	155100	175570855	2910	2910	2910	2910	0
219	20240409	155000	175570855	2910	2910	2910	2910	0
220	20240409	154900	175570855	2910	2910	2910	2910	0
221	20240409	154800	175570855	2910	2910	2910	2910	0
222	20240409	154700	175570855	2910	2910	2910	2910	0
223	20240409	154600	175570855	2910	2910	2910	2910	0
224	20240409	154500	175570855	2910	2910	2910	2910	0
225	20240409	154400	175570855	2910	2910	2910	2910	0
226	20240409	154300	175570855	2910	2910	2910	2910	0
227	20240409	154200	175570855	2910	2910	2910	2910	0
228	20240409	154100	175570855	2910	2910	2910	2910	0
229	20240409	154000	175570855	2910	2910	2910	2910	0
230	20240409	153900	175570855	2910	2910	2910	2910	0
231	20240409	153800	175570855	2910	2910	2910	2910	0
232	20240409	153700	175570855	2910	2910	2910	2910	0
233	20240409	153600	175570855	2910	2910	2910	2910	0
234	20240409	153500	175570855	2910	2910	2910	2910	0
235	20240409	153400	175570855	2910	2910	2910	2910	0
236	20240409	153300	175570855	2910	2910	2910	2910	0
237	20240409	153200	175570855	2910	2910	2910	2910	0
238	20240409	153100	175570855	2910	2910	2910	2910	0
239	20240409	153000	175570855	2910	2910	2910	2910	1053
240	20240409	152900	172506625	2910	2910	2910	2910	0
241	20240409	152800	172506625	2910	2910	2910	2910	0
242	20240409	152700	172506625	2910	2910	2910	2910	0
243	20240409	152600	172506625	2910	2910	2910	2910	0
244	20240409	152500	172506625	2910	2910	2910	2910	0
245	20240409	152400	172506625	2910	2910	2910	2910	0
246	20240409	152300	172506625	2910	2910	2910	2910	0
247	20240409	152200	172506625	2910	2910	2910	2910	0
248	20240409	152100	172506625	2910	2910	2910	2910	0
249	20240409	152000	172506625	2910	2910	2910	2910	0
250	20240409	151900	172506625	2910	2910	2910	2910	5
251	20240409	151800	172492075	2910	2910	2910	2910	17
252	20240409	151700	172442605	2910	2910	2910	2910	0
253	20240409	151600	172442605	2910	2905	2910	2905	17
254	20240409	151500	172393170	2910	2905	2910	2905	6
255	20240409	151400	172375715	2910	2910	2910	2910	303
256	20240409	151300	171493985	2910	2910	2910	2900	8
257	20240409	151200	171470715	2910	2900	2910	2900	5
258	20240409	151100	171456175	2910	2910	2910	2910	3
259	20240409	151000	171447445	2910	2900	2910	2900	3
260	20240409	150900	171438725	2910	2900	2910	2900	20
261	20240409	150800	171380535	2910	2900	2910	2900	2
262	20240409	150700	171374725	2910	2905	2910	2905	102
263	20240409	150600	171078405	2910	2900	2910	2900	2
264	20240409	150500	171072595	2910	2900	2910	2900	12
265	20240409	150400	171037685	2910	2910	2910	2910	0
266	20240409	150300	171037685	2910	2900	2910	2900	2
267	20240409	150200	171031875	2910	2895	2910	2895	2
268	20240409	150100	171026070	2910	2895	2910	2895	12
269	20240409	150000	170991215	2910	2910	2910	2910	1
270	20240409	145900	170988305	2895	2895	2895	2895	1
271	20240409	145800	170985410	2910	2895	2910	2895	2
272	20240409	145700	170979605	2910	2910	2910	2910	1
273	20240409	145600	170976695	2895	2895	2895	2895	1
274	20240409	145500	170973800	2910	2910	2910	2895	4
275	20240409	145400	170962175	2895	2895	2895	2895	1
276	20240409	145300	170959280	2910	2910	2910	2910	262
277	20240409	145200	170196860	2900	2900	2900	2900	1
278	20240409	145100	170193960	2910	2900	2910	2900	2
279	20240409	145000	170188150	2910	2910	2910	2910	0
280	20240409	144900	170188150	2910	2895	2910	2895	2
281	20240409	144800	170182345	2910	2900	2910	2900	3266
282	20240409	144700	160710935	2910	2910	2910	2900	32
283	20240409	144600	160617825	2910	2910	2910	2910	1
284	20240409	144500	160614915	2895	2910	2910	2895	9
285	20240409	144400	160588740	2910	2895	2910	2895	2
286	20240409	144300	160582935	2910	2910	2910	2910	2
287	20240409	144200	160577115	2895	2895	2895	2895	1
288	20240409	144100	160574220	2910	2910	2910	2895	3
289	20240409	144000	160565505	2895	2895	2910	2895	232
290	20240409	143900	159893850	2910	2910	2910	2910	1
291	20240409	143800	159890940	2895	2895	2895	2895	1
292	20240409	143700	159888045	2910	2895	2910	2895	7
293	20240409	143600	159867720	2910	2910	2910	2910	1
294	20240409	143500	159864810	2900	2900	2900	2900	1
295	20240409	143400	159861910	2910	2900	2910	2900	278
296	20240409	143300	159055690	2900	2900	2910	2900	836
297	20240409	143200	156631255	2910	2910	2910	2910	0
298	20240409	143100	156631255	2910	2910	2910	2900	541
299	20240409	143000	155056955	2910	2900	2910	2900	2
300	20240409	142900	155051145	2910	2910	2910	2910	0
301	20240409	142800	155051145	2910	2905	2910	2900	13
302	20240409	142700	155013380	2910	2905	2910	2905	2
303	20240409	142600	155007565	2905	2905	2905	2905	1
304	20240409	142500	155004660	2910	2910	2910	2910	383
305	20240409	142400	153890130	2905	2905	2905	2905	1
306	20240409	142300	153887225	2905	2905	2905	2905	1
307	20240409	142200	153884320	2905	2905	2905	2905	0
308	20240409	142100	153884320	2905	2905	2905	2905	1
309	20240409	142000	153881415	2905	2905	2905	2905	2
310	20240409	141900	153875605	2910	2905	2910	2905	5
311	20240409	141800	153861060	2905	2905	2905	2905	0
312	20240409	141700	153861060	2905	2910	2910	2905	2
313	20240409	141600	153855245	2905	2900	2905	2900	2
314	20240409	141500	153849440	2900	2905	2905	2900	696
315	20240409	141400	151831035	2900	2900	2900	2900	1
316	20240409	141300	151828135	2905	2900	2905	2900	2
317	20240409	141200	151822330	2905	2900	2905	2900	2
318	20240409	141100	151816525	2905	2905	2905	2905	1
319	20240409	141000	151813620	2900	2905	2905	2900	2
320	20240409	140900	151807815	2905	2905	2905	2905	91
321	20240409	140800	151543460	2905	2905	2905	2905	0
322	20240409	140700	151543460	2905	2905	2905	2905	1
323	20240409	140600	151540555	2905	2905	2905	2905	41
324	20240409	140500	151421450	2905	2905	2905	2905	1
325	20240409	140400	151418545	2905	2905	2905	2905	0
326	20240409	140300	151418545	2905	2905	2905	2905	1
327	20240409	140200	151415640	2905	2905	2910	2905	2902
328	20240409	140100	142985325	2905	2905	2905	2905	0
329	20240409	140000	142985325	2905	2905	2905	2905	1
330	20240409	135900	142982420	2910	2905	2910	2905	2
331	20240409	135800	142976605	2905	2905	2905	2905	1
332	20240409	135700	142973700	2910	2910	2910	2910	2
333	20240409	135600	142967880	2910	2900	2910	2900	2
334	20240409	135500	142962070	2910	2910	2910	2900	3
335	20240409	135400	142953350	2900	2900	2900	2900	0
336	20240409	135300	142953350	2900	2900	2900	2900	1
337	20240409	135200	142950450	2905	2905	2905	2905	1
338	20240409	135100	142947545	2905	2905	2905	2905	201
339	20240409	135000	142363640	2910	2905	2910	2905	631
340	20240409	134900	140530580	2900	2900	2900	2900	1
341	20240409	134800	140527680	2905	2900	2905	2900	2
342	20240409	134700	140521875	2905	2905	2905	2905	1
343	20240409	134600	140518970	2900	2905	2905	2900	2
344	20240409	134500	140513165	2900	2900	2900	2900	1
345	20240409	134400	140510265	2905	2900	2905	2900	2
346	20240409	134300	140504460	2905	2905	2905	2905	23
347	20240409	134200	140437645	2905	2905	2905	2900	48
348	20240409	134100	140298210	2905	2905	2905	2905	23
349	20240409	134000	140231395	2905	2905	2905	2905	0
350	20240409	133900	140231395	2905	2905	2905	2905	1
351	20240409	133800	140228490	2905	2905	2905	2905	1
352	20240409	133700	140225585	2905	2905	2905	2905	1
353	20240409	133600	140222680	2905	2905	2905	2905	0
354	20240409	133500	140222680	2905	2905	2905	2905	1
355	20240409	133400	140219775	2905	2905	2905	2905	1
356	20240409	133300	140216870	2905	2905	2905	2905	0
357	20240409	133200	140216870	2905	2905	2905	2905	1
358	20240409	133100	140213965	2905	2905	2905	2905	1
359	20240409	133000	140211060	2905	2905	2905	2905	1
360	20240409	132900	140208155	2910	2910	2910	2910	1
361	20240409	132800	140205245	2905	2905	2905	2905	1
362	20240409	132700	140202340	2910	2905	2910	2905	2
363	20240409	132600	140196525	2905	2905	2905	2905	0
364	20240409	132500	140196525	2905	2910	2910	2905	2
365	20240409	132400	140190710	2905	2905	2905	2905	1
366	20240409	132300	140187805	2905	2905	2905	2905	1
367	20240409	132200	140184900	2905	2905	2905	2905	406
368	20240409	132100	139005470	2900	2905	2905	2900	1695
369	20240409	132000	134081500	2905	2905	2905	2905	1
370	20240409	131900	134078595	2910	2910	2910	2910	0
371	20240409	131800	134078595	2910	2905	2910	2905	2
372	20240409	131700	134072780	2900	2900	2900	2900	1
373	20240409	131600	134069880	2900	2900	2900	2900	6
374	20240409	131500	134052480	2900	2900	2900	2900	0
375	20240409	131400	134052480	2900	2900	2900	2900	1
376	20240409	131300	134049580	2900	2900	2900	2900	301
377	20240409	131200	133176680	2900	2900	2900	2900	0
378	20240409	131100	133176680	2900	2900	2900	2900	1
379	20240409	131000	133173780	2910	2900	2910	2900	2
380	20240409	130900	133167970	2910	2900	2910	2900	2
381	20240409	130800	133162160	2910	2910	2910	2910	1
382	20240409	130700	133159250	2900	2900	2900	2900	1
383	20240409	130600	133156350	2900	2910	2910	2900	890
384	20240409	130500	130575340	2910	2910	2910	2910	1
385	20240409	130400	130572430	2900	2900	2900	2900	1
386	20240409	130300	130569530	2900	2900	2900	2900	1
387	20240409	130200	130566630	2910	2900	2910	2900	2
388	20240409	130100	130560820	2910	2910	2910	2910	0
389	20240409	130000	130560820	2910	2900	2910	2900	2
390	20240409	125900	130555010	2910	2905	2910	2905	2
391	20240409	125800	130549195	2900	2900	2900	2900	0
392	20240409	125700	130549195	2900	2900	2900	2900	1
393	20240409	125600	130546295	2900	2900	2900	2900	1
394	20240409	125500	130543395	2910	2900	2910	2900	2
395	20240409	125400	130537585	2910	2910	2910	2910	1
396	20240409	125300	130534675	2900	2900	2900	2900	1
397	20240409	125200	130531775	2910	2910	2910	2900	22
398	20240409	125100	130467765	2910	2910	2910	2910	1
399	20240409	125000	130464855	2900	2910	2910	2900	2
400	20240409	124900	130459045	2900	2900	2900	2900	1
401	20240409	124800	130456145	2910	2900	2910	2900	4
402	20240409	124700	130444515	2910	2910	2910	2910	1
403	20240409	124600	130441605	2900	2900	2900	2900	1
404	20240409	124500	130438705	2900	2900	2900	2900	842
405	20240409	124400	127996905	2910	2910	2910	2910	1
406	20240409	124300	127993995	2900	2900	2900	2900	1
407	20240409	124200	127991095	2900	2910	2910	2900	96
408	20240409	124100	127711745	2910	2905	2910	2905	125
409	20240409	124000	127348170	2910	2910	2910	2910	1
410	20240409	123900	127345260	2905	2910	2910	2905	2
411	20240409	123800	127339445	2900	2900	2900	2900	1
412	20240409	123700	127336545	2910	2910	2910	2910	1
413	20240409	123600	127333635	2900	2910	2910	2900	2
414	20240409	123500	127327825	2900	2910	2910	2900	4
415	20240409	123400	127316195	2900	2900	2900	2900	1
416	20240409	123300	127313295	2910	2910	2910	2910	1
417	20240409	123200	127310385	2900	2900	2900	2900	1
418	20240409	123100	127307485	2900	2900	2900	2900	1256
419	20240409	123000	123665085	2910	2900	2910	2900	301
420	20240409	122900	122792175	2900	2910	2910	2900	2
421	20240409	122800	122786365	2900	2910	2910	2900	4
422	20240409	122700	122774735	2900	2900	2900	2900	1
423	20240409	122600	122771835	2900	2900	2900	2900	0
424	20240409	122500	122771835	2900	2900	2900	2900	1
425	20240409	122400	122768935	2905	2905	2905	2905	3318
426	20240409	122300	113130145	2900	2900	2900	2900	1
427	20240409	122200	113127245	2910	2900	2910	2900	95
428	20240409	122100	112851695	2910	2900	2910	2900	3
429	20240409	122000	112842985	2900	2900	2900	2900	6
430	20240409	121900	112825585	2910	2910	2910	2910	3
431	20240409	121800	112816855	2900	2900	2900	2900	1241
432	20240409	121700	109217955	2910	2900	2910	2900	4
433	20240409	121600	109206325	2900	2900	2900	2900	1
434	20240409	121500	109203425	2900	2900	2900	2900	0
435	20240409	121400	109203425	2900	2900	2900	2900	1
436	20240409	121300	109200525	2900	2900	2900	2900	1
437	20240409	121200	109197625	2900	2900	2900	2900	0
438	20240409	121100	109197625	2900	2900	2900	2900	1
439	20240409	121000	109194725	2910	2905	2910	2900	1204
440	20240409	120900	105697095	2900	2900	2900	2900	1
441	20240409	120800	105694195	2910	2910	2910	2910	1
442	20240409	120700	105691285	2905	2910	2910	2905	2
443	20240409	120600	105685470	2910	2910	2910	2905	1578
444	20240409	120500	101099710	2910	2900	2910	2900	11
445	20240409	120400	101067710	2900	2900	2900	2900	0
446	20240409	120300	101067710	2900	2900	2900	2900	1
447	20240409	120200	101064810	2910	2900	2910	2900	70
448	20240409	120100	100861120	2900	2900	2900	2900	0
449	20240409	120000	100861120	2900	2910	2910	2900	2
450	20240409	115900	100855310	2900	2900	2900	2900	1
451	20240409	115800	100852410	2910	2910	2910	2900	103
452	20240409	115700	100552690	2910	2910	2910	2910	1
453	20240409	115600	100549780	2900	2900	2900	2900	1
454	20240409	115500	100546880	2900	2900	2900	2900	1
455	20240409	115400	100543980	2910	2900	2910	2900	92
456	20240409	115300	100276270	2905	2905	2905	2905	60
457	20240409	115200	100101970	2910	2905	2910	2900	195
458	20240409	115100	99535455	2905	2900	2905	2900	5
459	20240409	115000	99520935	2900	2900	2900	2900	0
460	20240409	114900	99520935	2900	2900	2900	2900	955
461	20240409	114800	96751435	2905	2900	2905	2900	212
462	20240409	114700	96135580	2910	2900	2910	2900	2
463	20240409	114600	96129770	2910	2910	2910	2910	1
464	20240409	114500	96126860	2900	2910	2910	2900	2
465	20240409	114400	96121050	2910	2900	2910	2900	2
466	20240409	114300	96115240	2910	2910	2910	2910	1
467	20240409	114200	96112330	2900	2900	2900	2900	1
468	20240409	114100	96109430	2910	2900	2910	2900	101
469	20240409	114000	95816025	2900	2900	2900	2900	1
470	20240409	113900	95813125	2905	2905	2905	2905	250
471	20240409	113800	95086875	2905	2905	2905	2900	102
472	20240409	113700	94790570	2900	2900	2900	2900	1
473	20240409	113600	94787670	2900	2900	2900	2900	1
474	20240409	113500	94784770	2905	2910	2910	2905	51
475	20240409	113400	94636610	2895	2895	2895	2895	1
476	20240409	113300	94633715	2910	2895	2910	2895	204
477	20240409	113200	94042105	2910	2910	2910	2910	1
478	20240409	113100	94039195	2895	2910	2910	2895	2
479	20240409	113000	94033390	2900	2900	2900	2900	1475
480	20240409	112900	89755890	2910	2900	2910	2900	2
481	20240409	112800	89750080	2910	2910	2910	2910	0
482	20240409	112700	89750080	2910	2900	2910	2900	2
483	20240409	112600	89744270	2910	2900	2910	2900	3
484	20240409	112500	89735550	2910	2910	2910	2910	1
485	20240409	112400	89732640	2900	2910	2910	2900	5
486	20240409	112300	89718100	2910	2905	2910	2900	528
487	20240409	112200	88184255	2905	2900	2905	2900	2
488	20240409	112100	88178450	2900	2900	2900	2900	1
489	20240409	112000	88175550	2900	2900	2900	2900	1
490	20240409	111900	88172650	2905	2900	2905	2900	2
491	20240409	111800	88166845	2905	2900	2905	2900	2
492	20240409	111700	88161040	2905	2905	2905	2905	1
493	20240409	111600	88158135	2900	2905	2905	2900	3381
494	20240409	111500	78351335	2900	2900	2900	2900	21
495	20240409	111400	78290435	2905	2905	2905	2905	1
496	20240409	111300	78287530	2895	2895	2895	2895	1
497	20240409	111200	78284635	2905	2895	2905	2895	2
498	20240409	111100	78278835	2905	2895	2905	2895	2
499	20240409	111000	78273035	2905	2905	2905	2905	3
500	20240409	110900	78264320	2895	2895	2895	2895	1
501	20240409	110800	78261425	2895	2895	2895	2895	1
502	20240409	110700	78258530	2905	2905	2905	2905	1
503	20240409	110600	78255625	2895	2905	2905	2895	4
504	20240409	110500	78244015	2895	2895	2895	2895	1
505	20240409	110400	78241120	2905	2895	2905	2895	6
506	20240409	110300	78223700	2905	2905	2905	2905	1
507	20240409	110200	78220795	2895	2900	2900	2895	3948
508	20240409	110100	66790925	2910	2905	2910	2905	73
509	20240409	110000	66578855	2905	2905	2905	2905	1
510	20240409	105900	66575950	2910	2905	2910	2905	201
511	20240409	105800	65992040	2910	2910	2910	2910	10
512	20240409	105700	65962940	2910	2910	2910	2910	1
513	20240409	105600	65960030	2905	2905	2905	2905	30
514	20240409	105500	65872880	2910	2910	2910	2910	0
515	20240409	105400	65872880	2910	2910	2910	2910	0
516	20240409	105300	65872880	2910	2910	2910	2910	0
517	20240409	105200	65872880	2910	2905	2910	2905	333
518	20240409	105100	64905510	2905	2905	2905	2905	0
519	20240409	105000	64905510	2905	2905	2905	2905	0
520	20240409	104900	64905510	2905	2905	2905	2905	0
521	20240409	104800	64905510	2905	2905	2905	2905	0
522	20240409	104700	64905510	2905	2905	2905	2905	0
523	20240409	104600	64905510	2905	2905	2905	2905	15
524	20240409	104500	64861935	2905	2905	2905	2905	0
525	20240409	104400	64861935	2905	2905	2905	2905	0
526	20240409	104300	64861935	2905	2905	2905	2905	0
527	20240409	104200	64861935	2905	2905	2905	2905	0
528	20240409	104100	64861935	2905	2905	2905	2905	0
529	20240409	104000	64861935	2905	2900	2905	2900	83
530	20240409	103900	64621225	2905	2905	2905	2905	0
531	20240409	103800	64621225	2905	2900	2905	2900	101
532	20240409	103700	64328320	2905	2905	2905	2905	0
533	20240409	103600	64328320	2905	2905	2905	2905	1
534	20240409	103500	64325415	2895	2900	2900	2895	5247
535	20240409	103400	49126270	2910	2910	2910	2910	0
536	20240409	103300	49126270	2910	2910	2910	2910	0
537	20240409	103200	49126270	2910	2910	2910	2910	0
538	20240409	103100	49126270	2910	2910	2910	2910	0
539	20240409	103000	49126270	2910	2910	2910	2910	0
540	20240409	102900	49126270	2910	2910	2910	2910	0
541	20240409	102800	49126270	2910	2910	2910	2910	0
542	20240409	102700	49126270	2910	2910	2910	2910	0
543	20240409	102600	49126270	2910	2910	2910	2910	0
544	20240409	102500	49126270	2910	2910	2910	2910	0
545	20240409	102400	49126270	2910	2910	2910	2910	0
546	20240409	102300	49126270	2910	2910	2910	2910	0
547	20240409	102200	49126270	2910	2910	2910	2910	1
548	20240409	102100	49123360	2905	2905	2905	2905	0
549	20240409	102000	49123360	2905	2905	2905	2905	103
550	20240409	101900	48824145	2910	2910	2910	2910	0
551	20240409	101800	48824145	2910	2910	2910	2910	0
552	20240409	101700	48824145	2910	2905	2910	2905	11
553	20240409	101600	48792185	2910	2905	2910	2905	42
554	20240409	101500	48670170	2905	2905	2905	2905	0
555	20240409	101400	48670170	2905	2905	2905	2905	51
556	20240409	101300	48522015	2905	2905	2905	2905	0
557	20240409	101200	48522015	2905	2905	2905	2905	51
558	20240409	101100	48373860	2905	2905	2905	2905	51
559	20240409	101000	48225705	2900	2900	2900	2900	196
560	20240409	100900	47657305	2905	2905	2905	2905	0
561	20240409	100800	47657305	2905	2905	2905	2905	14
562	20240409	100700	47616635	2910	2900	2910	2900	1045
563	20240409	100600	44585900	2905	2905	2910	2905	101
564	20240409	100500	44292490	2905	2905	2910	2905	88
565	20240409	100400	44036845	2910	2905	2910	2905	21
566	20240409	100300	43975835	2905	2905	2905	2905	268
567	20240409	100200	43197295	2905	2905	2905	2905	1
568	20240409	100100	43194390	2905	2905	2905	2905	1
569	20240409	100000	43191485	2905	2905	2905	2905	1
570	20240409	095900	43188580	2905	2905	2905	2905	0
571	20240409	095800	43188580	2905	2905	2905	2905	1035
572	20240409	095700	40181905	2905	2900	2905	2900	101
573	20240409	095600	39889000	2905	2905	2905	2905	0
574	20240409	095500	39889000	2905	2905	2905	2905	0
575	20240409	095400	39889000	2905	2900	2905	2900	501
576	20240409	095300	38436095	2900	2900	2900	2900	0
577	20240409	095200	38436095	2900	2900	2900	2900	541
578	20240409	095100	36867195	2905	2905	2905	2905	0
579	20240409	095000	36867195	2905	2905	2905	2905	1
580	20240409	094900	36864290	2900	2900	2900	2900	360
581	20240409	094800	35820290	2900	2900	2900	2900	128
582	20240409	094700	35449090	2905	2905	2905	2905	0
583	20240409	094600	35449090	2905	2905	2905	2905	3
584	20240409	094500	35440375	2900	2900	2900	2900	2
585	20240409	094400	35434575	2905	2905	2905	2905	190
586	20240409	094300	34882625	2905	2905	2905	2905	0
587	20240409	094200	34882625	2905	2905	2905	2905	0
588	20240409	094100	34882625	2905	2900	2905	2900	364
589	20240409	094000	33827020	2905	2905	2905	2905	1
590	20240409	093900	33824115	2905	2905	2905	2905	27
591	20240409	093800	33745680	2900	2910	2910	2900	548
592	20240409	093700	32151505	2910	2905	2910	2905	2501
593	20240409	093600	24886095	2910	2910	2910	2910	269
594	20240409	093500	24103305	2910	2910	2910	2910	50
595	20240409	093400	23957805	2910	2910	2910	2910	0
596	20240409	093300	23957805	2910	2910	2910	2910	552
597	20240409	093200	22351485	2910	2910	2910	2910	0
598	20240409	093100	22351485	2910	2910	2910	2910	0
599	20240409	093000	22351485	2910	2910	2910	2910	1078
600	20240409	092900	19214505	2910	2910	2910	2900	550
601	20240409	092800	17619005	2910	2910	2910	2910	147
602	20240409	092700	17191235	2910	2910	2910	2910	0
603	20240409	092600	17191235	2910	2910	2910	2910	5
604	20240409	092500	17176685	2910	2910	2910	2910	5
605	20240409	092400	17162135	2910	2910	2910	2910	0
606	20240409	092300	17162135	2910	2910	2910	2910	51
607	20240409	092200	17013725	2910	2910	2910	2910	602
608	20240409	092100	15261905	2910	2910	2910	2910	0
609	20240409	092000	15261905	2910	2910	2910	2910	10
610	20240409	091900	15232805	2910	2900	2910	2900	2312
611	20240409	091800	8527690	2900	2900	2900	2900	10
612	20240409	091700	8498690	2900	2895	2900	2885	516
613	20240409	091600	7007725	2900	2900	2900	2900	0
614	20240409	091500	7007725	2900	2900	2900	2900	0
615	20240409	091400	7007725	2900	2900	2900	2900	0
616	20240409	091300	7007725	2900	2900	2900	2900	0
617	20240409	091200	7007725	2900	2900	2900	2900	0
618	20240409	091100	7007725	2900	2895	2900	2885	1673
619	20240409	091000	2172725	2900	2895	2900	2895	51
620	20240409	090900	2025075	2900	2895	2900	2895	401
621	20240409	090800	864175	2900	2900	2900	2900	0
622	20240409	090700	864175	2900	2900	2900	2900	29
623	20240409	090600	780075	2900	2900	2900	2900	0
624	20240409	090500	780075	2900	2895	2900	2895	6
625	20240409	090400	762700	2900	2900	2900	2900	0
626	20240409	090300	762700	2900	2900	2900	2900	0
627	20240409	090200	762700	2900	2900	2900	2900	1
628	20240409	090100	759800	2900	2900	2900	2900	0
629	20240409	090000	759800	2900	2900	2900	2900	242