KissMeData/258610/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202700	167259715	2990	2990	2990	2990	1817
3	20240408	202600	167259715	2990	2990	2990	2990	0
4	20240408	202500	167259715	2990	2990	2990	2990	0
5	20240408	202400	167259715	2990	2990	2990	2990	0
6	20240408	202300	167259715	2990	2990	2990	2990	0
7	20240408	202200	167259715	2990	2990	2990	2990	0
8	20240408	202100	167259715	2990	2990	2990	2990	0
9	20240408	202000	167259715	2990	2990	2990	2990	0
10	20240408	201900	167259715	2990	2990	2990	2990	0
11	20240408	201800	167259715	2990	2990	2990	2990	0
12	20240408	201700	167259715	2990	2990	2990	2990	0
13	20240408	201600	167259715	2990	2990	2990	2990	0
14	20240408	201500	167259715	2990	2990	2990	2990	0
15	20240408	201400	167259715	2990	2990	2990	2990	0
16	20240408	201300	167259715	2990	2990	2990	2990	0
17	20240408	201200	167259715	2990	2990	2990	2990	0
18	20240408	201100	167259715	2990	2990	2990	2990	0
19	20240408	201000	167259715	2990	2990	2990	2990	0
20	20240408	200900	167259715	2990	2990	2990	2990	0
21	20240408	200800	167259715	2990	2990	2990	2990	0
22	20240408	200700	167259715	2990	2990	2990	2990	0
23	20240408	200600	167259715	2990	2990	2990	2990	0
24	20240408	200500	167259715	2990	2990	2990	2990	0
25	20240408	200400	167259715	2990	2990	2990	2990	0
26	20240408	200300	167259715	2990	2990	2990	2990	0
27	20240408	200200	167259715	2990	2990	2990	2990	0
28	20240408	200100	167259715	2990	2990	2990	2990	0
29	20240408	200000	167259715	2990	2990	2990	2990	0
30	20240408	195900	167259715	2990	2990	2990	2990	0
31	20240408	195800	167259715	2990	2990	2990	2990	0
32	20240408	195700	167259715	2990	2990	2990	2990	1817
33	20240408	195600	167259715	2990	2990	2990	2990	0
34	20240408	195500	167259715	2990	2990	2990	2990	0
35	20240408	195400	167259715	2990	2990	2990	2990	0
36	20240408	195300	167259715	2990	2990	2990	2990	0
37	20240408	195200	167259715	2990	2990	2990	2990	0
38	20240408	195100	167259715	2990	2990	2990	2990	0
39	20240408	195000	167259715	2990	2990	2990	2990	0
40	20240408	194900	167259715	2990	2990	2990	2990	0
41	20240408	194800	167259715	2990	2990	2990	2990	0
42	20240408	194700	167259715	2990	2990	2990	2990	0
43	20240408	194600	167259715	2990	2990	2990	2990	0
44	20240408	194500	167259715	2990	2990	2990	2990	0
45	20240408	194400	167259715	2990	2990	2990	2990	0
46	20240408	194300	167259715	2990	2990	2990	2990	0
47	20240408	194200	167259715	2990	2990	2990	2990	0
48	20240408	194100	167259715	2990	2990	2990	2990	0
49	20240408	194000	167259715	2990	2990	2990	2990	0
50	20240408	193900	167259715	2990	2990	2990	2990	0
51	20240408	193800	167259715	2990	2990	2990	2990	0
52	20240408	193700	167259715	2990	2990	2990	2990	0
53	20240408	193600	167259715	2990	2990	2990	2990	0
54	20240408	193500	167259715	2990	2990	2990	2990	0
55	20240408	193400	167259715	2990	2990	2990	2990	0
56	20240408	193300	167259715	2990	2990	2990	2990	0
57	20240408	193200	167259715	2990	2990	2990	2990	0
58	20240408	193100	167259715	2990	2990	2990	2990	0
59	20240408	193000	167259715	2990	2990	2990	2990	0
60	20240408	192900	167259715	2990	2990	2990	2990	0
61	20240408	192800	167259715	2990	2990	2990	2990	0
62	20240408	192700	167259715	2990	2990	2990	2990	1817
63	20240408	192600	167259715	2990	2990	2990	2990	0
64	20240408	192500	167259715	2990	2990	2990	2990	0
65	20240408	192400	167259715	2990	2990	2990	2990	0
66	20240408	192300	167259715	2990	2990	2990	2990	0
67	20240408	192200	167259715	2990	2990	2990	2990	0
68	20240408	192100	167259715	2990	2990	2990	2990	0
69	20240408	192000	167259715	2990	2990	2990	2990	0
70	20240408	191900	167259715	2990	2990	2990	2990	0
71	20240408	191800	167259715	2990	2990	2990	2990	0
72	20240408	191700	167259715	2990	2990	2990	2990	0
73	20240408	191600	167259715	2990	2990	2990	2990	0
74	20240408	191500	167259715	2990	2990	2990	2990	0
75	20240408	191400	167259715	2990	2990	2990	2990	0
76	20240408	191300	167259715	2990	2990	2990	2990	0
77	20240408	191200	167259715	2990	2990	2990	2990	0
78	20240408	191100	167259715	2990	2990	2990	2990	0
79	20240408	191000	167259715	2990	2990	2990	2990	0
80	20240408	190900	167259715	2990	2990	2990	2990	0
81	20240408	190800	167259715	2990	2990	2990	2990	0
82	20240408	190700	167259715	2990	2990	2990	2990	0
83	20240408	190600	167259715	2990	2990	2990	2990	0
84	20240408	190500	167259715	2990	2990	2990	2990	0
85	20240408	190400	167259715	2990	2990	2990	2990	0
86	20240408	190300	167259715	2990	2990	2990	2990	0
87	20240408	190200	167259715	2990	2990	2990	2990	0
88	20240408	190100	167259715	2990	2990	2990	2990	0
89	20240408	190000	167259715	2990	2990	2990	2990	0
90	20240408	185900	167259715	2990	2990	2990	2990	0
91	20240408	185800	167259715	2990	2990	2990	2990	0
92	20240408	185700	167259715	2990	2990	2990	2990	1817
93	20240408	185600	167259715	2990	2990	2990	2990	0
94	20240408	185500	167259715	2990	2990	2990	2990	0
95	20240408	185400	167259715	2990	2990	2990	2990	0
96	20240408	185300	167259715	2990	2990	2990	2990	0
97	20240408	185200	167259715	2990	2990	2990	2990	0
98	20240408	185100	167259715	2990	2990	2990	2990	0
99	20240408	185000	167259715	2990	2990	2990	2990	0
100	20240408	184900	167259715	2990	2990	2990	2990	0
101	20240408	184800	167259715	2990	2990	2990	2990	0
102	20240408	184700	167259715	2990	2990	2990	2990	0
103	20240408	184600	167259715	2990	2990	2990	2990	0
104	20240408	184500	167259715	2990	2990	2990	2990	0
105	20240408	184400	167259715	2990	2990	2990	2990	0
106	20240408	184300	167259715	2990	2990	2990	2990	0
107	20240408	184200	167259715	2990	2990	2990	2990	0
108	20240408	184100	167259715	2990	2990	2990	2990	0
109	20240408	184000	167259715	2990	2990	2990	2990	0
110	20240408	183900	167259715	2990	2990	2990	2990	0
111	20240408	183800	167259715	2990	2990	2990	2990	0
112	20240408	183700	167259715	2990	2990	2990	2990	0
113	20240408	183600	167259715	2990	2990	2990	2990	0
114	20240408	183500	167259715	2990	2990	2990	2990	0
115	20240408	183400	167259715	2990	2990	2990	2990	0
116	20240408	183300	167259715	2990	2990	2990	2990	0
117	20240408	183200	167259715	2990	2990	2990	2990	0
118	20240408	183100	167259715	2990	2990	2990	2990	0
119	20240408	183000	167259715	2990	2990	2990	2990	0
120	20240408	182900	167259715	2990	2990	2990	2990	0
121	20240408	182800	167259715	2990	2990	2990	2990	0
122	20240408	182700	167259715	2990	2990	2990	2990	1817
123	20240408	182600	167259715	2990	2990	2990	2990	0
124	20240408	182500	167259715	2990	2990	2990	2990	0
125	20240408	182400	167259715	2990	2990	2990	2990	0
126	20240408	182300	167259715	2990	2990	2990	2990	0
127	20240408	182200	167259715	2990	2990	2990	2990	0
128	20240408	182100	167259715	2990	2990	2990	2990	0
129	20240408	182000	167259715	2990	2990	2990	2990	0
130	20240408	181900	167259715	2990	2990	2990	2990	0
131	20240408	181800	167259715	2990	2990	2990	2990	0
132	20240408	181700	167259715	2990	2990	2990	2990	0
133	20240408	181600	167259715	2990	2990	2990	2990	0
134	20240408	181500	167259715	2990	2990	2990	2990	0
135	20240408	181400	167259715	2990	2990	2990	2990	0
136	20240408	181300	167259715	2990	2990	2990	2990	0
137	20240408	181200	167259715	2990	2990	2990	2990	0
138	20240408	181100	167259715	2990	2990	2990	2990	0
139	20240408	181000	167259715	2990	2990	2990	2990	0
140	20240408	180900	167259715	2990	2990	2990	2990	0
141	20240408	180800	167259715	2990	2990	2990	2990	0
142	20240408	180700	167259715	2990	2990	2990	2990	0
143	20240408	180600	167259715	2990	2990	2990	2990	0
144	20240408	180500	167259715	2990	2990	2990	2990	0
145	20240408	180400	167259715	2990	2990	2990	2990	0
146	20240408	180300	167259715	2990	2990	2990	2990	0
147	20240408	180200	167259715	2990	2990	2990	2990	0
148	20240408	180100	167259715	2990	2990	2990	2990	0
149	20240408	180000	167259715	2990	2990	2990	2990	0
150	20240408	175900	167259715	2990	2990	2990	2990	0
151	20240408	175800	167259715	2990	2990	2990	2990	0
152	20240408	175700	167259715	2990	2990	2990	2990	1817
153	20240408	175600	167259715	2990	2990	2990	2990	0
154	20240408	175500	167259715	2990	2990	2990	2990	0
155	20240408	175400	167259715	2990	2990	2990	2990	0
156	20240408	175300	167259715	2990	2990	2990	2990	0
157	20240408	175200	167259715	2990	2990	2990	2990	0
158	20240408	175100	167259715	2990	2990	2990	2990	0
159	20240408	175000	167259715	2990	2990	2990	2990	0
160	20240408	174900	167259715	2990	2990	2990	2990	0
161	20240408	174800	167259715	2990	2990	2990	2990	0
162	20240408	174700	167259715	2990	2990	2990	2990	0
163	20240408	174600	167259715	2990	2990	2990	2990	0
164	20240408	174500	167259715	2990	2990	2990	2990	0
165	20240408	174400	167259715	2990	2990	2990	2990	0
166	20240408	174300	167259715	2990	2990	2990	2990	0
167	20240408	174200	167259715	2990	2990	2990	2990	0
168	20240408	174100	167259715	2990	2990	2990	2990	0
169	20240408	174000	167259715	2990	2990	2990	2990	0
170	20240408	173900	167259715	2990	2990	2990	2990	0
171	20240408	173800	167259715	2990	2990	2990	2990	0
172	20240408	173700	167259715	2990	2990	2990	2990	0
173	20240408	173600	167259715	2990	2990	2990	2990	0
174	20240408	173500	167259715	2990	2990	2990	2990	0
175	20240408	173400	167259715	2990	2990	2990	2990	0
176	20240408	173300	167259715	2990	2990	2990	2990	0
177	20240408	173200	167259715	2990	2990	2990	2990	0
178	20240408	173100	167259715	2990	2990	2990	2990	0
179	20240408	173000	167259715	2990	2990	2990	2990	0
180	20240408	172900	167259715	2990	2990	2990	2990	0
181	20240408	172800	167259715	2990	2990	2990	2990	0
182	20240408	172700	167259715	2990	2990	2990	2990	1817
183	20240408	172600	167259715	2990	2990	2990	2990	0
184	20240408	172500	167259715	2990	2990	2990	2990	0
185	20240408	172400	167259715	2990	2990	2990	2990	0
186	20240408	172300	167259715	2990	2990	2990	2990	0
187	20240408	172200	167259715	2990	2990	2990	2990	0
188	20240408	172100	167259715	2990	2990	2990	2990	0
189	20240408	172000	167259715	2990	2990	2990	2990	0
190	20240408	171900	167259715	2990	2990	2990	2990	0
191	20240408	171800	167259715	2990	2990	2990	2990	0
192	20240408	171700	167259715	2990	2990	2990	2990	0
193	20240408	171600	167259715	2990	2990	2990	2990	0
194	20240408	171500	167259715	2990	2990	2990	2990	0
195	20240408	171400	167259715	2990	2990	2990	2990	0
196	20240408	171300	167259715	2990	2990	2990	2990	0
197	20240408	171200	167259715	2990	2990	2990	2990	0
198	20240408	171100	167259715	2990	2990	2990	2990	0
199	20240408	171000	167259715	2990	2990	2990	2990	0
200	20240408	170900	167259715	2990	2990	2990	2990	0
201	20240408	170800	167259715	2990	2990	2990	2990	0
202	20240408	170700	167259715	2990	2990	2990	2990	0
203	20240408	170600	167259715	2990	2990	2990	2990	0
204	20240408	170500	167259715	2990	2990	2990	2990	0
205	20240408	170400	167259715	2990	2990	2990	2990	0
206	20240408	170300	167259715	2990	2990	2990	2990	0
207	20240408	170200	167259715	2990	2990	2990	2990	0
208	20240408	170100	167259715	2990	2990	2990	2990	0
209	20240408	170000	167259715	2990	2990	2990	2990	0
210	20240408	165900	167259715	2990	2990	2990	2990	0
211	20240408	165800	167259715	2990	2990	2990	2990	0
212	20240408	165700	167259715	2990	2990	2990	2990	1817
213	20240408	165600	167259715	2990	2990	2990	2990	0
214	20240408	165500	167259715	2990	2990	2990	2990	0
215	20240408	165400	167259715	2990	2990	2990	2990	0
216	20240408	165300	167259715	2990	2990	2990	2990	0
217	20240408	165200	167259715	2990	2990	2990	2990	0
218	20240408	165100	167259715	2990	2990	2990	2990	0
219	20240408	165000	167259715	2990	2990	2990	2990	0
220	20240408	164900	167259715	2990	2990	2990	2990	0
221	20240408	164800	167259715	2990	2990	2990	2990	0
222	20240408	164700	167259715	2990	2990	2990	2990	0
223	20240408	164600	167259715	2990	2990	2990	2990	0
224	20240408	164500	167259715	2990	2990	2990	2990	0
225	20240408	164400	167259715	2990	2990	2990	2990	0
226	20240408	164300	167259715	2990	2990	2990	2990	0
227	20240408	164200	167259715	2990	2990	2990	2990	0
228	20240408	164100	167259715	2990	2990	2990	2990	0
229	20240408	164000	167259715	2990	2990	2990	2990	0
230	20240408	163900	167259715	2990	2990	2990	2990	0
231	20240408	163800	167259715	2990	2990	2990	2990	0
232	20240408	163700	167259715	2990	2990	2990	2990	0
233	20240408	163600	167259715	2990	2990	2990	2990	0
234	20240408	163500	167259715	2990	2990	2990	2990	0
235	20240408	163400	167259715	2990	2990	2990	2990	0
236	20240408	163300	167259715	2990	2990	2990	2990	0
237	20240408	163200	167259715	2990	2990	2990	2990	0
238	20240408	163100	167259715	2990	2990	2990	2990	0
239	20240408	163000	167259715	2990	2990	2990	2990	0
240	20240408	162900	167259715	2990	2990	2990	2990	0
241	20240408	162800	167259715	2990	2990	2990	2990	0
242	20240408	162700	167259715	2990	2990	2990	2990	1817
243	20240408	162600	167259715	2990	2990	2990	2990	0
244	20240408	162500	167259715	2990	2990	2990	2990	0
245	20240408	162400	167259715	2990	2990	2990	2990	0
246	20240408	162300	167259715	2990	2990	2990	2990	0
247	20240408	162200	167259715	2990	2990	2990	2990	0
248	20240408	162100	167259715	2990	2990	2990	2990	0
249	20240408	162000	167259715	2990	2990	2990	2990	0
250	20240408	161900	167259715	2990	2990	2990	2990	0
251	20240408	161800	167259715	2990	2990	2990	2990	0
252	20240408	161700	167259715	2990	2990	2990	2990	0
253	20240408	161600	167259715	2990	2990	2990	2990	0
254	20240408	161500	167259715	2990	2990	2990	2990	0
255	20240408	161400	167259715	2990	2990	2990	2990	0
256	20240408	161300	167259715	2990	2990	2990	2990	0
257	20240408	161200	167259715	2990	2990	2990	2990	0
258	20240408	161100	167259715	2990	2990	2990	2990	0
259	20240408	161000	167259715	2990	2990	2990	2990	0
260	20240408	160900	167259715	2990	2990	2990	2990	0
261	20240408	160800	167259715	2990	2990	2990	2990	0
262	20240408	160700	167259715	2990	2990	2990	2990	0
263	20240408	160600	167259715	2990	2990	2990	2990	0
264	20240408	160500	167259715	2990	2990	2990	2990	0
265	20240408	160400	167259715	2990	2990	2990	2990	0
266	20240408	160300	167259715	2990	2990	2990	2990	0
267	20240408	160200	167259715	2990	2990	2990	2990	0
268	20240408	160100	167259715	2990	2990	2990	2990	0
269	20240408	160000	167259715	2990	2990	2990	2990	0
270	20240408	155900	167259715	2990	2990	2990	2990	0
271	20240408	155800	167259715	2990	2990	2990	2990	0
272	20240408	155700	167259715	2990	2990	2990	2990	1817
273	20240408	155600	167259715	2990	2990	2990	2990	0
274	20240408	155500	167259715	2990	2990	2990	2990	0
275	20240408	155400	167259715	2990	2990	2990	2990	0
276	20240408	155300	167259715	2990	2990	2990	2990	0
277	20240408	155200	167259715	2990	2990	2990	2990	0
278	20240408	155100	167259715	2990	2990	2990	2990	0
279	20240408	155000	167259715	2990	2990	2990	2990	0
280	20240408	154900	167259715	2990	2990	2990	2990	0
281	20240408	154800	167259715	2990	2990	2990	2990	0
282	20240408	154700	167259715	2990	2990	2990	2990	0
283	20240408	154600	167259715	2990	2990	2990	2990	0
284	20240408	154500	167259715	2990	2990	2990	2990	0
285	20240408	154400	167259715	2990	2990	2990	2990	0
286	20240408	154300	167259715	2990	2990	2990	2990	0
287	20240408	154200	167259715	2990	2990	2990	2990	0
288	20240408	154100	167259715	2990	2990	2990	2990	0
289	20240408	154000	167259715	2990	2990	2990	2990	0
290	20240408	153900	167259715	2990	2990	2990	2990	0
291	20240408	153800	167259715	2990	2990	2990	2990	0
292	20240408	153700	167259715	2990	2990	2990	2990	0
293	20240408	153600	167259715	2990	2990	2990	2990	0
294	20240408	153500	167259715	2990	2990	2990	2990	0
295	20240408	153400	167259715	2990	2990	2990	2990	0
296	20240408	153300	167259715	2990	2990	2990	2990	0
297	20240408	153200	167259715	2990	2990	2990	2990	0
298	20240408	153100	167259715	2990	2990	2990	2990	0
299	20240408	153000	167259715	2990	2990	2990	2990	1817
300	20240408	152900	161826885	2980	2980	2980	2980	0
301	20240408	152800	161826885	2980	2980	2980	2980	0
302	20240408	152700	161826885	2980	2980	2980	2980	0
303	20240408	152600	161826885	2980	2980	2980	2980	0
304	20240408	152500	161826885	2980	2980	2980	2980	0
305	20240408	152400	161826885	2980	2980	2980	2980	0
306	20240408	152300	161826885	2980	2980	2980	2980	0
307	20240408	152200	161826885	2980	2980	2980	2980	0
308	20240408	152100	161826885	2980	2980	2980	2980	0
309	20240408	152000	161826885	2980	2980	2980	2980	0
310	20240408	151900	161826885	2980	2980	2980	2980	0
311	20240408	151800	161826885	2980	2955	2980	2955	21
312	20240408	151700	161764805	2980	2980	2980	2975	30
313	20240408	151600	161675545	2980	2980	2980	2980	0
314	20240408	151500	161675545	2980	2980	2980	2980	50
315	20240408	151400	161526545	2980	2980	2980	2980	0
316	20240408	151300	161526545	2980	2980	2980	2980	20
317	20240408	151200	161466945	2980	2980	2980	2980	3
318	20240408	151100	161458005	2980	2980	2980	2980	0
319	20240408	151000	161458005	2980	2975	2980	2975	1979
320	20240408	150900	155560600	2975	2975	2975	2975	266
321	20240408	150800	154769250	2955	2955	2955	2955	8
322	20240408	150700	154745610	2965	2965	2965	2965	0
323	20240408	150600	154745610	2965	2960	2965	2960	3236
324	20240408	150500	145150875	2960	2960	2960	2960	0
325	20240408	150400	145150875	2960	2960	2960	2960	0
326	20240408	150300	145150875	2960	2960	2960	2960	2
327	20240408	150200	145144955	2965	2965	2970	2965	639
328	20240408	150100	143250315	2965	2960	2965	2960	380
329	20240408	150000	142123655	2965	2965	2965	2965	0
330	20240408	145900	142123655	2965	2965	2965	2965	0
331	20240408	145800	142123655	2965	2965	2965	2965	0
332	20240408	145700	142123655	2965	2965	2965	2965	2
333	20240408	145600	142117725	2950	2950	2950	2950	0
334	20240408	145500	142117725	2950	2950	2950	2950	0
335	20240408	145400	142117725	2950	2950	2950	2950	0
336	20240408	145300	142117725	2950	2950	2950	2950	0
337	20240408	145200	142117725	2950	2950	2950	2950	0
338	20240408	145100	142117725	2950	2950	2950	2950	0
339	20240408	145000	142117725	2950	2950	2950	2950	0
340	20240408	144900	142117725	2950	2955	2955	2950	17
341	20240408	144800	142067570	2955	2955	2955	2955	0
342	20240408	144700	142067570	2955	2955	2955	2955	0
343	20240408	144600	142067570	2955	2955	2955	2955	0
344	20240408	144500	142067570	2955	2955	2955	2955	2
345	20240408	144400	142061660	2955	2955	2955	2955	0
346	20240408	144300	142061660	2955	2955	2955	2955	2
347	20240408	144200	142055750	2955	2955	2955	2955	0
348	20240408	144100	142055750	2955	2955	2955	2955	0
349	20240408	144000	142055750	2955	2955	2955	2955	0
350	20240408	143900	142055750	2955	2955	2955	2955	0
351	20240408	143800	142055750	2955	2955	2955	2955	0
352	20240408	143700	142055750	2955	2955	2955	2955	0
353	20240408	143600	142055750	2955	2955	2955	2955	0
354	20240408	143500	142055750	2955	2955	2955	2955	0
355	20240408	143400	142055750	2955	2955	2955	2955	0
356	20240408	143300	142055750	2955	2955	2955	2955	0
357	20240408	143200	142055750	2955	2955	2955	2955	1
358	20240408	143100	142052795	2975	2975	2975	2975	0
359	20240408	143000	142052795	2975	2975	2975	2975	0
360	20240408	142900	142052795	2975	2975	2975	2975	0
361	20240408	142800	142052795	2975	2975	2975	2975	0
362	20240408	142700	142052795	2975	2970	2975	2970	51
363	20240408	142600	141901175	2970	2970	2970	2970	0
364	20240408	142500	141901175	2970	2970	2970	2970	0
365	20240408	142400	141901175	2970	2970	2970	2970	0
366	20240408	142300	141901175	2970	2970	2970	2970	0
367	20240408	142200	141901175	2970	2970	2970	2970	0
368	20240408	142100	141901175	2970	2960	2970	2960	2
369	20240408	142000	141895245	2965	2960	2965	2960	45
370	20240408	141900	141761830	2965	2965	2965	2965	0
371	20240408	141800	141761830	2965	2965	2965	2965	458
372	20240408	141700	140403860	2965	2965	2965	2965	14
373	20240408	141600	140362350	2955	2955	2955	2955	2
374	20240408	141500	140356440	2965	2945	2965	2945	36
375	20240408	141400	140249725	2960	2940	2960	2940	100
376	20240408	141300	139954705	2945	2945	2945	2945	0
377	20240408	141200	139954705	2945	2945	2945	2945	0
378	20240408	141100	139954705	2945	2945	2945	2945	0
379	20240408	141000	139954705	2945	2945	2945	2945	778
380	20240408	140900	137663495	2930	2940	2940	2925	2000
381	20240408	140800	131802995	2940	2940	2940	2940	0
382	20240408	140700	131802995	2940	2940	2940	2940	0
383	20240408	140600	131802995	2940	2940	2965	2940	501
384	20240408	140500	130317900	2945	2945	2945	2945	0
385	20240408	140400	130317900	2945	2930	2945	2930	385
386	20240408	140300	129184555	2925	2925	2925	2925	150
387	20240408	140200	128745805	2925	2925	2925	2925	0
388	20240408	140100	128745805	2925	2935	2935	2925	1310
389	20240408	140000	124903725	2945	2960	2960	2940	6003
390	20240408	135900	107213780	2965	2965	2965	2965	0
391	20240408	135800	107213780	2965	2965	2965	2965	0
392	20240408	135700	107213780	2965	2965	2965	2965	0
393	20240408	135600	107213780	2965	2970	2970	2965	129
394	20240408	135500	106830665	2975	2975	2975	2975	0
395	20240408	135400	106830665	2975	2975	2975	2975	0
396	20240408	135300	106830665	2975	2975	2975	2975	0
397	20240408	135200	106830665	2975	2975	2975	2975	5
398	20240408	135100	106815790	2980	2980	2980	2980	0
399	20240408	135000	106815790	2980	2980	2980	2980	0
400	20240408	134900	106815790	2980	2980	2980	2980	0
401	20240408	134800	106815790	2980	2980	2980	2980	0
402	20240408	134700	106815790	2980	2980	2980	2980	0
403	20240408	134600	106815790	2980	2980	2980	2980	0
404	20240408	134500	106815790	2980	2980	2980	2980	0
405	20240408	134400	106815790	2980	2980	2980	2980	0
406	20240408	134300	106815790	2980	2980	2980	2980	0
407	20240408	134200	106815790	2980	2980	2980	2980	0
408	20240408	134100	106815790	2980	2980	2980	2980	0
409	20240408	134000	106815790	2980	2980	2980	2980	2
410	20240408	133900	106809830	2980	2980	2980	2980	0
411	20240408	133800	106809830	2980	2980	2980	2980	0
412	20240408	133700	106809830	2980	2980	2980	2980	0
413	20240408	133600	106809830	2980	2980	2980	2980	0
414	20240408	133500	106809830	2980	2980	2980	2980	0
415	20240408	133400	106809830	2980	2980	2980	2980	1
416	20240408	133300	106806850	2980	2980	2980	2980	129
417	20240408	133200	106422430	2975	2975	2975	2975	0
418	20240408	133100	106422430	2975	2975	2975	2975	11
419	20240408	133000	106389705	2975	2975	2975	2975	0
420	20240408	132900	106389705	2975	2975	2975	2975	127
421	20240408	132800	106011880	2975	2975	2975	2975	0
422	20240408	132700	106011880	2975	2980	2980	2975	11
423	20240408	132600	105979140	2975	2975	2975	2975	0
424	20240408	132500	105979140	2975	2975	2975	2975	0
425	20240408	132400	105979140	2975	2975	2975	2975	0
426	20240408	132300	105979140	2975	2975	2975	2975	21
427	20240408	132200	105916665	2975	2975	2975	2975	0
428	20240408	132100	105916665	2975	2975	2975	2975	0
429	20240408	132000	105916665	2975	2975	2975	2975	0
430	20240408	131900	105916665	2975	2975	2975	2975	0
431	20240408	131800	105916665	2975	2975	2975	2975	0
432	20240408	131700	105916665	2975	2975	2975	2975	1
433	20240408	131600	105913690	2980	2980	2980	2980	0
434	20240408	131500	105913690	2980	2980	2980	2980	0
435	20240408	131400	105913690	2980	2970	2980	2970	2
436	20240408	131300	105907740	2980	2980	2980	2980	27
437	20240408	131200	105827280	2975	2975	2975	2975	0
438	20240408	131100	105827280	2975	2975	2975	2975	0
439	20240408	131000	105827280	2975	2975	2975	2975	0
440	20240408	130900	105827280	2975	2975	2975	2975	0
441	20240408	130800	105827280	2975	2975	2975	2975	0
442	20240408	130700	105827280	2975	2975	2975	2975	0
443	20240408	130600	105827280	2975	2975	2975	2975	0
444	20240408	130500	105827280	2975	2975	2975	2975	0
445	20240408	130400	105827280	2975	2975	2975	2975	0
446	20240408	130300	105827280	2975	2975	2975	2975	0
447	20240408	130200	105827280	2975	2975	2975	2975	11
448	20240408	130100	105794555	2970	2970	2970	2970	0
449	20240408	130000	105794555	2970	2970	2970	2970	0
450	20240408	125900	105794555	2970	2970	2970	2970	0
451	20240408	125800	105794555	2970	2970	2970	2970	0
452	20240408	125700	105794555	2970	2970	2970	2970	0
453	20240408	125600	105794555	2970	2970	2970	2970	0
454	20240408	125500	105794555	2970	2970	2970	2970	0
455	20240408	125400	105794555	2970	2970	2970	2970	0
456	20240408	125300	105794555	2970	2970	2970	2970	0
457	20240408	125200	105794555	2970	2970	2970	2970	1
458	20240408	125100	105791585	2995	2995	2995	2995	0
459	20240408	125000	105791585	2995	2995	2995	2995	0
460	20240408	124900	105791585	2995	2995	2995	2995	0
461	20240408	124800	105791585	2995	2995	2995	2995	0
462	20240408	124700	105791585	2995	2995	2995	2995	0
463	20240408	124600	105791585	2995	2995	2995	2995	0
464	20240408	124500	105791585	2995	2970	2995	2970	2
465	20240408	124400	105785620	2975	2975	2975	2975	0
466	20240408	124300	105785620	2975	2975	2975	2975	0
467	20240408	124200	105785620	2975	2975	2975	2975	0
468	20240408	124100	105785620	2975	2975	2975	2975	0
469	20240408	124000	105785620	2975	2975	2975	2975	0
470	20240408	123900	105785620	2975	2975	2975	2975	0
471	20240408	123800	105785620	2975	2960	2975	2960	303
472	20240408	123700	104887450	2960	2965	2965	2955	849
473	20240408	123600	102374410	2970	2970	2970	2970	586
474	20240408	123500	100633990	2975	2975	2975	2975	0
475	20240408	123400	100633990	2975	2975	2975	2975	110
476	20240408	123300	100306740	3000	3000	3000	3000	0
477	20240408	123200	100306740	3000	3000	3000	3000	0
478	20240408	123100	100306740	3000	3000	3000	3000	0
479	20240408	123000	100306740	3000	3000	3000	3000	0
480	20240408	122900	100306740	3000	3000	3000	3000	0
481	20240408	122800	100306740	3000	3000	3000	3000	0
482	20240408	122700	100306740	3000	3000	3000	3000	0
483	20240408	122600	100306740	3000	3000	3000	3000	0
484	20240408	122500	100306740	3000	3000	3000	3000	0
485	20240408	122400	100306740	3000	3000	3000	3000	0
486	20240408	122300	100306740	3000	3000	3000	3000	0
487	20240408	122200	100306740	3000	3000	3000	3000	0
488	20240408	122100	100306740	3000	3000	3000	3000	0
489	20240408	122000	100306740	3000	3000	3000	3000	0
490	20240408	121900	100306740	3000	3000	3000	3000	0
491	20240408	121800	100306740	3000	3000	3000	3000	0
492	20240408	121700	100306740	3000	2985	3000	2985	4
493	20240408	121600	100294770	2970	2970	2970	2970	0
494	20240408	121500	100294770	2970	2970	2970	2970	0
495	20240408	121400	100294770	2970	2970	2970	2970	0
496	20240408	121300	100294770	2970	2970	2970	2970	0
497	20240408	121200	100294770	2970	2990	2990	2970	5000
498	20240408	121100	85441905	3000	3000	3000	3000	0
499	20240408	121000	85441905	3000	3000	3000	3000	0
500	20240408	120900	85441905	3000	2995	3000	2995	19
501	20240408	120800	85384910	2980	2980	2980	2980	10
502	20240408	120700	85355110	3000	3000	3000	3000	0
503	20240408	120600	85355110	3000	3000	3000	3000	0
504	20240408	120500	85355110	3000	3000	3000	3000	0
505	20240408	120400	85355110	3000	3000	3000	3000	0
506	20240408	120300	85355110	3000	2995	3000	2995	6
507	20240408	120200	85337115	3000	3000	3000	3000	6
508	20240408	120100	85319115	2990	2990	2990	2990	30
509	20240408	120000	85229415	2990	2985	2990	2985	4
510	20240408	115900	85217460	2985	2985	2985	2985	0
511	20240408	115800	85217460	2985	2985	2985	2985	0
512	20240408	115700	85217460	2985	2985	2985	2985	0
513	20240408	115600	85217460	2985	2985	2985	2985	0
514	20240408	115500	85217460	2985	2985	2985	2985	70
515	20240408	115400	85008510	2990	2990	2990	2990	0
516	20240408	115300	85008510	2990	2990	2990	2990	0
517	20240408	115200	85008510	2990	2990	2995	2990	28
518	20240408	115100	84924745	3000	3000	3000	3000	0
519	20240408	115000	84924745	3000	3000	3000	3000	0
520	20240408	114900	84924745	3000	3000	3000	3000	0
521	20240408	114800	84924745	3000	3000	3000	3000	0
522	20240408	114700	84924745	3000	3000	3000	3000	0
523	20240408	114600	84924745	3000	3000	3000	3000	0
524	20240408	114500	84924745	3000	3000	3000	3000	0
525	20240408	114400	84924745	3000	3000	3000	3000	7
526	20240408	114300	84903745	2980	2980	2980	2980	400
527	20240408	114200	83711745	3000	3000	3000	3000	0
528	20240408	114100	83711745	3000	3000	3000	3000	0
529	20240408	114000	83711745	3000	3000	3000	3000	0
530	20240408	113900	83711745	3000	3000	3000	3000	0
531	20240408	113800	83711745	3000	3000	3000	3000	0
532	20240408	113700	83711745	3000	3000	3000	3000	20
533	20240408	113600	83651745	3005	3005	3005	3005	0
534	20240408	113500	83651745	3005	3005	3005	3005	0
535	20240408	113400	83651745	3005	3000	3005	3000	1234
536	20240408	113300	79946905	3000	3000	3000	3000	0
537	20240408	113200	79946905	3000	3000	3000	3000	0
538	20240408	113100	79946905	3000	3000	3000	3000	0
539	20240408	113000	79946905	3000	3000	3000	3000	0
540	20240408	112900	79946905	3000	3000	3000	3000	9
541	20240408	112800	79919905	3000	3000	3000	3000	0
542	20240408	112700	79919905	3000	2995	3000	2995	12
543	20240408	112600	79883910	3000	3000	3000	3000	0
544	20240408	112500	79883910	3000	3000	3000	3000	0
545	20240408	112400	79883910	3000	3000	3000	3000	0
546	20240408	112300	79883910	3000	2995	3000	2995	7
547	20240408	112200	79862920	2990	2990	2990	2990	0
548	20240408	112100	79862920	2990	2990	2990	2990	0
549	20240408	112000	79862920	2990	2990	2990	2990	0
550	20240408	111900	79862920	2990	2985	2990	2985	93
551	20240408	111800	79584860	2975	2990	2990	2975	1000
552	20240408	111700	76603390	2990	2990	2990	2990	0
553	20240408	111600	76603390	2990	2990	2990	2990	10
554	20240408	111500	76573490	2990	2990	2990	2990	2
555	20240408	111400	76567510	3005	3005	3005	3005	0
556	20240408	111300	76567510	3005	3005	3005	3005	0
557	20240408	111200	76567510	3005	3005	3005	3005	0
558	20240408	111100	76567510	3005	3005	3005	3005	0
559	20240408	111000	76567510	3005	3005	3005	3005	0
560	20240408	110900	76567510	3005	3005	3005	3005	0
561	20240408	110800	76567510	3005	3005	3005	3005	0
562	20240408	110700	76567510	3005	3005	3005	3005	0
563	20240408	110600	76567510	3005	3005	3005	3005	0
564	20240408	110500	76567510	3005	3005	3005	3005	0
565	20240408	110400	76567510	3005	3000	3005	3000	5
566	20240408	110300	76552500	2995	2995	2995	2995	0
567	20240408	110200	76552500	2995	2995	2995	2995	0
568	20240408	110100	76552500	2995	2995	2995	2995	26
569	20240408	110000	76474630	3015	3015	3015	3015	0
570	20240408	105900	76474630	3015	3015	3015	3015	0
571	20240408	105800	76474630	3015	3015	3015	3015	87
572	20240408	105700	76212325	3015	3010	3015	3010	2
573	20240408	105600	76206300	2995	2995	2995	2995	0
574	20240408	105500	76206300	2995	2995	2995	2995	0
575	20240408	105400	76206300	2995	2995	2995	2995	0
576	20240408	105300	76206300	2995	2995	2995	2995	0
577	20240408	105200	76206300	2995	2995	2995	2995	0
578	20240408	105100	76206300	2995	2995	2995	2995	0
579	20240408	105000	76206300	2995	2995	2995	2995	0
580	20240408	104900	76206300	2995	2995	2995	2995	0
581	20240408	104800	76206300	2995	2995	2995	2995	10
582	20240408	104700	76176350	3010	3010	3010	3010	0
583	20240408	104600	76176350	3010	3010	3010	3010	0
584	20240408	104500	76176350	3010	3010	3010	3010	0
585	20240408	104400	76176350	3010	3010	3010	3010	0
586	20240408	104300	76176350	3010	3010	3015	3010	3
587	20240408	104200	76167315	3000	3000	3010	3000	151
588	20240408	104100	75714305	3015	3015	3015	3015	0
589	20240408	104000	75714305	3015	3015	3015	3015	0
590	20240408	103900	75714305	3015	3015	3015	3015	0
591	20240408	103800	75714305	3015	3010	3015	3010	13
592	20240408	103700	75675115	3015	3015	3015	3015	0
593	20240408	103600	75675115	3015	3015	3015	3015	0
594	20240408	103500	75675115	3015	3015	3015	3015	10
595	20240408	103400	75644965	3015	3015	3015	3015	35
596	20240408	103300	75539440	3015	2980	3015	2980	9001
597	20240408	103200	48539470	2970	2960	2970	2960	1395
598	20240408	103100	44396960	2960	2960	2960	2960	81
599	20240408	103000	44157200	2960	2960	2960	2960	1
600	20240408	102900	44154240	2955	2955	2955	2955	5
601	20240408	102800	44139465	2960	2955	2960	2955	414
602	20240408	102700	42916090	2960	2960	2960	2960	0
603	20240408	102600	42916090	2960	2960	2960	2960	0
604	20240408	102500	42916090	2960	2960	2960	2960	0
605	20240408	102400	42916090	2960	2960	2960	2960	0
606	20240408	102300	42916090	2960	2945	2960	2945	2
607	20240408	102200	42910185	2950	2940	2950	2940	191
608	20240408	102100	42347300	2940	2940	2940	2940	548
609	20240408	102000	40736180	2940	2945	2945	2940	1703
610	20240408	101900	35724040	2945	2945	2945	2945	250
611	20240408	101800	34987790	2945	2945	2945	2945	345
612	20240408	101700	33971765	2945	2945	2945	2945	655
613	20240408	101600	32042790	2950	2950	2950	2950	120
614	20240408	101500	31688790	2945	2945	2945	2945	0
615	20240408	101400	31688790	2945	2945	2945	2945	0
616	20240408	101300	31688790	2945	2945	2945	2945	0
617	20240408	101200	31688790	2945	2945	2945	2945	0
618	20240408	101100	31688790	2945	2945	2945	2945	0
619	20240408	101000	31688790	2945	2945	2945	2945	1
620	20240408	100900	31685845	2945	2945	2945	2945	0
621	20240408	100800	31685845	2945	2945	2945	2945	198
622	20240408	100700	31102735	2960	2955	2960	2955	15
623	20240408	100600	31058385	2960	2960	2960	2960	0
624	20240408	100500	31058385	2960	2960	2960	2960	0
625	20240408	100400	31058385	2960	2960	2960	2960	0
626	20240408	100300	31058385	2960	2960	2960	2960	39
627	20240408	100200	30942945	2960	2955	2960	2955	125
628	20240408	100100	30573285	2955	2955	2955	2955	0
629	20240408	100000	30573285	2955	2950	2955	2950	196
630	20240408	095900	29995080	2945	2945	2945	2945	19
631	20240408	095800	29939125	2945	2945	2945	2945	0
632	20240408	095700	29939125	2945	2945	2945	2945	0
633	20240408	095600	29939125	2945	2945	2945	2945	0
634	20240408	095500	29939125	2945	2945	2945	2945	4
635	20240408	095400	29927345	2945	2945	2945	2945	88
636	20240408	095300	29668185	2940	2940	2940	2940	0
637	20240408	095200	29668185	2940	2940	2940	2940	0
638	20240408	095100	29668185	2940	2940	2940	2940	0
639	20240408	095000	29668185	2940	2940	2940	2940	1
640	20240408	094900	29665245	2940	2940	2940	2940	0
641	20240408	094800	29665245	2940	2940	2940	2940	0
642	20240408	094700	29665245	2940	2940	2940	2940	0
643	20240408	094600	29665245	2940	2940	2940	2940	0
644	20240408	094500	29665245	2940	2940	2940	2940	0
645	20240408	094400	29665245	2940	2940	2940	2940	2
646	20240408	094300	29659365	2945	2945	2945	2945	0
647	20240408	094200	29659365	2945	2945	2945	2945	0
648	20240408	094100	29659365	2945	2945	2945	2945	0
649	20240408	094000	29659365	2945	2945	2945	2945	0
650	20240408	093900	29659365	2945	2940	2945	2940	2
651	20240408	093800	29653480	2945	2945	2945	2945	0
652	20240408	093700	29653480	2945	2935	2945	2935	65
653	20240408	093600	29462695	2945	2945	2945	2945	0
654	20240408	093500	29462695	2945	2930	2945	2930	280
655	20240408	093400	28640880	2935	2935	2935	2935	0
656	20240408	093300	28640880	2935	2935	2935	2935	24
657	20240408	093200	28570440	2935	2935	2935	2935	0
658	20240408	093100	28570440	2935	2935	2935	2935	100
659	20240408	093000	28276940	2935	2935	2935	2935	0
660	20240408	092900	28276940	2935	2935	2935	2935	0
661	20240408	092800	28276940	2935	2935	2935	2935	0
662	20240408	092700	28276940	2935	2935	2935	2935	100
663	20240408	092600	27983440	2955	2955	2955	2955	0
664	20240408	092500	27983440	2955	2955	2955	2955	0
665	20240408	092400	27983440	2955	2940	2955	2940	3
666	20240408	092300	27974605	2935	2935	2935	2935	300
667	20240408	092200	27094105	2935	2935	2935	2935	0
668	20240408	092100	27094105	2935	2935	2935	2935	35
669	20240408	092000	26991380	2940	2940	2940	2940	0
670	20240408	091900	26991380	2940	2940	2940	2940	50
671	20240408	091800	26844380	2940	2940	2940	2920	2064
672	20240408	091700	20811630	2960	2955	2960	2925	2009
673	20240408	091600	14919615	2960	2960	2960	2960	0
674	20240408	091500	14919615	2960	2970	2970	2960	1307
675	20240408	091400	11049360	2980	2980	2980	2980	1
676	20240408	091300	11046380	2980	2980	2980	2980	0
677	20240408	091200	11046380	2980	2980	2980	2980	0
678	20240408	091100	11046380	2980	2980	2980	2975	7
679	20240408	091000	11025545	2965	2965	2965	2965	213
680	20240408	090900	10394000	2960	2985	2985	2960	885
681	20240408	090800	7763885	2990	2990	2990	2990	69
682	20240408	090700	7557575	2985	2985	2985	2985	221
683	20240408	090600	6897890	2990	2990	2990	2990	0
684	20240408	090500	6897890	2990	2970	2990	2970	616
685	20240408	090400	5063335	2970	2970	2970	2970	93
686	20240408	090300	4787125	2970	2980	2980	2970	540
687	20240408	090200	3178325	2985	2985	2985	2985	700
688	20240408	090100	1088825	2995	2995	2995	2995	1
689	20240408	090000	1085830	2965	2970	2970	2965	366