KissMeData/258610/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	202900	111666400	2940	2940	2940	2940	50
3	20240409	202800	111666400	2940	2940	2940	2940	0
4	20240409	202700	111666400	2940	2940	2940	2940	0
5	20240409	202600	111666400	2940	2940	2940	2940	0
6	20240409	202500	111666400	2940	2940	2940	2940	0
7	20240409	202400	111666400	2940	2940	2940	2940	0
8	20240409	202300	111666400	2940	2940	2940	2940	0
9	20240409	202200	111666400	2940	2940	2940	2940	0
10	20240409	202100	111666400	2940	2940	2940	2940	0
11	20240409	202000	111666400	2940	2940	2940	2940	0
12	20240409	201900	111666400	2940	2940	2940	2940	0
13	20240409	201800	111666400	2940	2940	2940	2940	0
14	20240409	201700	111666400	2940	2940	2940	2940	0
15	20240409	201600	111666400	2940	2940	2940	2940	0
16	20240409	201500	111666400	2940	2940	2940	2940	0
17	20240409	201400	111666400	2940	2940	2940	2940	0
18	20240409	201300	111666400	2940	2940	2940	2940	0
19	20240409	201200	111666400	2940	2940	2940	2940	0
20	20240409	201100	111666400	2940	2940	2940	2940	0
21	20240409	201000	111666400	2940	2940	2940	2940	0
22	20240409	200900	111666400	2940	2940	2940	2940	0
23	20240409	200800	111666400	2940	2940	2940	2940	0
24	20240409	200700	111666400	2940	2940	2940	2940	0
25	20240409	200600	111666400	2940	2940	2940	2940	0
26	20240409	200500	111666400	2940	2940	2940	2940	0
27	20240409	200400	111666400	2940	2940	2940	2940	0
28	20240409	200300	111666400	2940	2940	2940	2940	0
29	20240409	200200	111666400	2940	2940	2940	2940	0
30	20240409	200100	111666400	2940	2940	2940	2940	0
31	20240409	200000	111666400	2940	2940	2940	2940	0
32	20240409	195900	111666400	2940	2940	2940	2940	50
33	20240409	195800	111666400	2940	2940	2940	2940	0
34	20240409	195700	111666400	2940	2940	2940	2940	0
35	20240409	195600	111666400	2940	2940	2940	2940	0
36	20240409	195500	111666400	2940	2940	2940	2940	0
37	20240409	195400	111666400	2940	2940	2940	2940	0
38	20240409	195300	111666400	2940	2940	2940	2940	0
39	20240409	195200	111666400	2940	2940	2940	2940	0
40	20240409	195100	111666400	2940	2940	2940	2940	0
41	20240409	195000	111666400	2940	2940	2940	2940	0
42	20240409	194900	111666400	2940	2940	2940	2940	0
43	20240409	194800	111666400	2940	2940	2940	2940	0
44	20240409	194700	111666400	2940	2940	2940	2940	0
45	20240409	194600	111666400	2940	2940	2940	2940	0
46	20240409	194500	111666400	2940	2940	2940	2940	0
47	20240409	194400	111666400	2940	2940	2940	2940	0
48	20240409	194300	111666400	2940	2940	2940	2940	0
49	20240409	194200	111666400	2940	2940	2940	2940	0
50	20240409	194100	111666400	2940	2940	2940	2940	0
51	20240409	194000	111666400	2940	2940	2940	2940	0
52	20240409	193900	111666400	2940	2940	2940	2940	0
53	20240409	193800	111666400	2940	2940	2940	2940	0
54	20240409	193700	111666400	2940	2940	2940	2940	0
55	20240409	193600	111666400	2940	2940	2940	2940	0
56	20240409	193500	111666400	2940	2940	2940	2940	0
57	20240409	193400	111666400	2940	2940	2940	2940	0
58	20240409	193300	111666400	2940	2940	2940	2940	0
59	20240409	193200	111666400	2940	2940	2940	2940	0
60	20240409	193100	111666400	2940	2940	2940	2940	0
61	20240409	193000	111666400	2940	2940	2940	2940	0
62	20240409	192900	111666400	2940	2940	2940	2940	50
63	20240409	192800	111666400	2940	2940	2940	2940	0
64	20240409	192700	111666400	2940	2940	2940	2940	0
65	20240409	192600	111666400	2940	2940	2940	2940	0
66	20240409	192500	111666400	2940	2940	2940	2940	0
67	20240409	192400	111666400	2940	2940	2940	2940	0
68	20240409	192300	111666400	2940	2940	2940	2940	0
69	20240409	192200	111666400	2940	2940	2940	2940	0
70	20240409	192100	111666400	2940	2940	2940	2940	0
71	20240409	192000	111666400	2940	2940	2940	2940	0
72	20240409	191900	111666400	2940	2940	2940	2940	0
73	20240409	191800	111666400	2940	2940	2940	2940	0
74	20240409	191700	111666400	2940	2940	2940	2940	0
75	20240409	191600	111666400	2940	2940	2940	2940	0
76	20240409	191500	111666400	2940	2940	2940	2940	0
77	20240409	191400	111666400	2940	2940	2940	2940	0
78	20240409	191300	111666400	2940	2940	2940	2940	0
79	20240409	191200	111666400	2940	2940	2940	2940	0
80	20240409	191100	111666400	2940	2940	2940	2940	0
81	20240409	191000	111666400	2940	2940	2940	2940	0
82	20240409	190900	111666400	2940	2940	2940	2940	0
83	20240409	190800	111666400	2940	2940	2940	2940	0
84	20240409	190700	111666400	2940	2940	2940	2940	0
85	20240409	190600	111666400	2940	2940	2940	2940	0
86	20240409	190500	111666400	2940	2940	2940	2940	0
87	20240409	190400	111666400	2940	2940	2940	2940	0
88	20240409	190300	111666400	2940	2940	2940	2940	0
89	20240409	190200	111666400	2940	2940	2940	2940	0
90	20240409	190100	111666400	2940	2940	2940	2940	0
91	20240409	190000	111666400	2940	2940	2940	2940	0
92	20240409	185900	111666400	2940	2940	2940	2940	50
93	20240409	185800	111666400	2940	2940	2940	2940	0
94	20240409	185700	111666400	2940	2940	2940	2940	0
95	20240409	185600	111666400	2940	2940	2940	2940	0
96	20240409	185500	111666400	2940	2940	2940	2940	0
97	20240409	185400	111666400	2940	2940	2940	2940	0
98	20240409	185300	111666400	2940	2940	2940	2940	0
99	20240409	185200	111666400	2940	2940	2940	2940	0
100	20240409	185100	111666400	2940	2940	2940	2940	0
101	20240409	185000	111666400	2940	2940	2940	2940	0
102	20240409	184900	111666400	2940	2940	2940	2940	0
103	20240409	184800	111666400	2940	2940	2940	2940	0
104	20240409	184700	111666400	2940	2940	2940	2940	0
105	20240409	184600	111666400	2940	2940	2940	2940	0
106	20240409	184500	111666400	2940	2940	2940	2940	0
107	20240409	184400	111666400	2940	2940	2940	2940	0
108	20240409	184300	111666400	2940	2940	2940	2940	0
109	20240409	184200	111666400	2940	2940	2940	2940	0
110	20240409	184100	111666400	2940	2940	2940	2940	0
111	20240409	184000	111666400	2940	2940	2940	2940	0
112	20240409	183900	111666400	2940	2940	2940	2940	0
113	20240409	183800	111666400	2940	2940	2940	2940	0
114	20240409	183700	111666400	2940	2940	2940	2940	0
115	20240409	183600	111666400	2940	2940	2940	2940	0
116	20240409	183500	111666400	2940	2940	2940	2940	0
117	20240409	183400	111666400	2940	2940	2940	2940	0
118	20240409	183300	111666400	2940	2940	2940	2940	0
119	20240409	183200	111666400	2940	2940	2940	2940	0
120	20240409	183100	111666400	2940	2940	2940	2940	0
121	20240409	183000	111666400	2940	2940	2940	2940	0
122	20240409	182900	111666400	2940	2940	2940	2940	50
123	20240409	182800	111666400	2940	2940	2940	2940	0
124	20240409	182700	111666400	2940	2940	2940	2940	0
125	20240409	182600	111666400	2940	2940	2940	2940	0
126	20240409	182500	111666400	2940	2940	2940	2940	0
127	20240409	182400	111666400	2940	2940	2940	2940	0
128	20240409	182300	111666400	2940	2940	2940	2940	0
129	20240409	182200	111666400	2940	2940	2940	2940	0
130	20240409	182100	111666400	2940	2940	2940	2940	0
131	20240409	182000	111666400	2940	2940	2940	2940	0
132	20240409	181900	111666400	2940	2940	2940	2940	0
133	20240409	181800	111666400	2940	2940	2940	2940	0
134	20240409	181700	111666400	2940	2940	2940	2940	0
135	20240409	181600	111666400	2940	2940	2940	2940	0
136	20240409	181500	111666400	2940	2940	2940	2940	0
137	20240409	181400	111666400	2940	2940	2940	2940	0
138	20240409	181300	111666400	2940	2940	2940	2940	0
139	20240409	181200	111666400	2940	2940	2940	2940	0
140	20240409	181100	111666400	2940	2940	2940	2940	0
141	20240409	181000	111666400	2940	2940	2940	2940	0
142	20240409	180900	111666400	2940	2940	2940	2940	0
143	20240409	180800	111666400	2940	2940	2940	2940	0
144	20240409	180700	111666400	2940	2940	2940	2940	0
145	20240409	180600	111666400	2940	2940	2940	2940	0
146	20240409	180500	111666400	2940	2940	2940	2940	0
147	20240409	180400	111666400	2940	2940	2940	2940	0
148	20240409	180300	111666400	2940	2940	2940	2940	0
149	20240409	180200	111666400	2940	2940	2940	2940	0
150	20240409	180100	111666400	2940	2940	2940	2940	0
151	20240409	180000	111666400	2940	2940	2940	2940	0
152	20240409	175900	111666400	2940	2940	2940	2940	50
153	20240409	175800	111666400	2940	2940	2940	2940	0
154	20240409	175700	111666400	2940	2940	2940	2940	0
155	20240409	175600	111666400	2940	2940	2940	2940	0
156	20240409	175500	111666400	2940	2940	2940	2940	0
157	20240409	175400	111666400	2940	2940	2940	2940	0
158	20240409	175300	111666400	2940	2940	2940	2940	0
159	20240409	175200	111666400	2940	2940	2940	2940	0
160	20240409	175100	111666400	2940	2940	2940	2940	0
161	20240409	175000	111666400	2940	2940	2940	2940	0
162	20240409	174900	111666400	2940	2940	2940	2940	0
163	20240409	174800	111666400	2940	2940	2940	2940	0
164	20240409	174700	111666400	2940	2940	2940	2940	0
165	20240409	174600	111666400	2940	2940	2940	2940	0
166	20240409	174500	111666400	2940	2940	2940	2940	0
167	20240409	174400	111666400	2940	2940	2940	2940	0
168	20240409	174300	111666400	2940	2940	2940	2940	0
169	20240409	174200	111666400	2940	2940	2940	2940	0
170	20240409	174100	111666400	2940	2940	2940	2940	0
171	20240409	174000	111666400	2940	2940	2940	2940	0
172	20240409	173900	111666400	2940	2940	2940	2940	0
173	20240409	173800	111666400	2940	2940	2940	2940	0
174	20240409	173700	111666400	2940	2940	2940	2940	0
175	20240409	173600	111666400	2940	2940	2940	2940	0
176	20240409	173500	111666400	2940	2940	2940	2940	0
177	20240409	173400	111666400	2940	2940	2940	2940	0
178	20240409	173300	111666400	2940	2940	2940	2940	0
179	20240409	173200	111666400	2940	2940	2940	2940	0
180	20240409	173100	111666400	2940	2940	2940	2940	0
181	20240409	173000	111666400	2940	2940	2940	2940	0
182	20240409	172900	111666400	2940	2940	2940	2940	50
183	20240409	172800	111666400	2940	2940	2940	2940	0
184	20240409	172700	111666400	2940	2940	2940	2940	0
185	20240409	172600	111666400	2940	2940	2940	2940	0
186	20240409	172500	111666400	2940	2940	2940	2940	0
187	20240409	172400	111666400	2940	2940	2940	2940	0
188	20240409	172300	111666400	2940	2940	2940	2940	0
189	20240409	172200	111666400	2940	2940	2940	2940	0
190	20240409	172100	111666400	2940	2940	2940	2940	0
191	20240409	172000	111666400	2940	2940	2940	2940	0
192	20240409	171900	111666400	2940	2940	2940	2940	0
193	20240409	171800	111666400	2940	2940	2940	2940	0
194	20240409	171700	111666400	2940	2940	2940	2940	0
195	20240409	171600	111666400	2940	2940	2940	2940	0
196	20240409	171500	111666400	2940	2940	2940	2940	0
197	20240409	171400	111666400	2940	2940	2940	2940	0
198	20240409	171300	111666400	2940	2940	2940	2940	0
199	20240409	171200	111666400	2940	2940	2940	2940	0
200	20240409	171100	111666400	2940	2940	2940	2940	0
201	20240409	171000	111666400	2940	2940	2940	2940	0
202	20240409	170900	111666400	2940	2940	2940	2940	0
203	20240409	170800	111666400	2940	2940	2940	2940	0
204	20240409	170700	111666400	2940	2940	2940	2940	0
205	20240409	170600	111666400	2940	2940	2940	2940	0
206	20240409	170500	111666400	2940	2940	2940	2940	0
207	20240409	170400	111666400	2940	2940	2940	2940	0
208	20240409	170300	111666400	2940	2940	2940	2940	0
209	20240409	170200	111666400	2940	2940	2940	2940	0
210	20240409	170100	111666400	2940	2940	2940	2940	0
211	20240409	170000	111666400	2940	2940	2940	2940	0
212	20240409	165900	111666400	2940	2940	2940	2940	50
213	20240409	165800	111666400	2940	2940	2940	2940	0
214	20240409	165700	111666400	2940	2940	2940	2940	0
215	20240409	165600	111666400	2940	2940	2940	2940	0
216	20240409	165500	111666400	2940	2940	2940	2940	0
217	20240409	165400	111666400	2940	2940	2940	2940	0
218	20240409	165300	111666400	2940	2940	2940	2940	0
219	20240409	165200	111666400	2940	2940	2940	2940	0
220	20240409	165100	111666400	2940	2940	2940	2940	0
221	20240409	165000	111666400	2940	2940	2940	2940	0
222	20240409	164900	111666400	2940	2940	2940	2940	0
223	20240409	164800	111666400	2940	2940	2940	2940	0
224	20240409	164700	111666400	2940	2940	2940	2940	0
225	20240409	164600	111666400	2940	2940	2940	2940	0
226	20240409	164500	111666400	2940	2940	2940	2940	0
227	20240409	164400	111666400	2940	2940	2940	2940	0
228	20240409	164300	111666400	2940	2940	2940	2940	0
229	20240409	164200	111666400	2940	2940	2940	2940	0
230	20240409	164100	111666400	2940	2940	2940	2940	0
231	20240409	164000	111666400	2940	2940	2940	2940	0
232	20240409	163900	111666400	2940	2940	2940	2940	0
233	20240409	163800	111666400	2940	2940	2940	2940	0
234	20240409	163700	111666400	2940	2940	2940	2940	0
235	20240409	163600	111666400	2940	2940	2940	2940	0
236	20240409	163500	111666400	2940	2940	2940	2940	0
237	20240409	163400	111666400	2940	2940	2940	2940	0
238	20240409	163300	111666400	2940	2940	2940	2940	0
239	20240409	163200	111666400	2940	2940	2940	2940	0
240	20240409	163100	111666400	2940	2940	2940	2940	0
241	20240409	163000	111666400	2940	2940	2940	2940	0
242	20240409	162900	111666400	2940	2940	2940	2940	50
243	20240409	162800	111666400	2940	2940	2940	2940	0
244	20240409	162700	111666400	2940	2940	2940	2940	0
245	20240409	162600	111666400	2940	2940	2940	2940	0
246	20240409	162500	111666400	2940	2940	2940	2940	0
247	20240409	162400	111666400	2940	2940	2940	2940	0
248	20240409	162300	111666400	2940	2940	2940	2940	0
249	20240409	162200	111666400	2940	2940	2940	2940	0
250	20240409	162100	111666400	2940	2940	2940	2940	0
251	20240409	162000	111666400	2940	2940	2940	2940	0
252	20240409	161900	111666400	2940	2940	2940	2940	0
253	20240409	161800	111666400	2940	2940	2940	2940	0
254	20240409	161700	111666400	2940	2940	2940	2940	0
255	20240409	161600	111666400	2940	2940	2940	2940	0
256	20240409	161500	111666400	2940	2940	2940	2940	0
257	20240409	161400	111666400	2940	2940	2940	2940	0
258	20240409	161300	111666400	2940	2940	2940	2940	0
259	20240409	161200	111666400	2940	2940	2940	2940	0
260	20240409	161100	111666400	2940	2940	2940	2940	0
261	20240409	161000	111666400	2940	2940	2940	2940	0
262	20240409	160900	111666400	2940	2940	2940	2940	0
263	20240409	160800	111666400	2940	2940	2940	2940	0
264	20240409	160700	111666400	2940	2940	2940	2940	0
265	20240409	160600	111666400	2940	2940	2940	2940	0
266	20240409	160500	111666400	2940	2940	2940	2940	0
267	20240409	160400	111666400	2940	2940	2940	2940	0
268	20240409	160300	111666400	2940	2940	2940	2940	0
269	20240409	160200	111666400	2940	2940	2940	2940	0
270	20240409	160100	111666400	2940	2940	2940	2940	0
271	20240409	160000	111666400	2940	2940	2940	2940	0
272	20240409	155900	111666400	2940	2940	2940	2940	50
273	20240409	155800	111666400	2940	2940	2940	2940	0
274	20240409	155700	111666400	2940	2940	2940	2940	0
275	20240409	155600	111666400	2940	2940	2940	2940	0
276	20240409	155500	111666400	2940	2940	2940	2940	0
277	20240409	155400	111666400	2940	2940	2940	2940	0
278	20240409	155300	111666400	2940	2940	2940	2940	0
279	20240409	155200	111666400	2940	2940	2940	2940	0
280	20240409	155100	111666400	2940	2940	2940	2940	0
281	20240409	155000	111666400	2940	2940	2940	2940	0
282	20240409	154900	111666400	2940	2940	2940	2940	0
283	20240409	154800	111666400	2940	2940	2940	2940	0
284	20240409	154700	111666400	2940	2940	2940	2940	0
285	20240409	154600	111666400	2940	2940	2940	2940	0
286	20240409	154500	111666400	2940	2940	2940	2940	0
287	20240409	154400	111666400	2940	2940	2940	2940	0
288	20240409	154300	111666400	2940	2940	2940	2940	0
289	20240409	154200	111666400	2940	2940	2940	2940	0
290	20240409	154100	111666400	2940	2940	2940	2940	0
291	20240409	154000	111666400	2940	2940	2940	2940	0
292	20240409	153900	111666400	2940	2940	2940	2940	0
293	20240409	153800	111666400	2940	2940	2940	2940	0
294	20240409	153700	111666400	2940	2940	2940	2940	0
295	20240409	153600	111666400	2940	2940	2940	2940	0
296	20240409	153500	111666400	2940	2940	2940	2940	0
297	20240409	153400	111666400	2940	2940	2940	2940	0
298	20240409	153300	111666400	2940	2940	2940	2940	0
299	20240409	153200	111666400	2940	2940	2940	2940	0
300	20240409	153100	111666400	2940	2940	2940	2940	0
301	20240409	153000	111666400	2940	2940	2940	2940	50
302	20240409	152900	111519400	2940	2940	2940	2940	0
303	20240409	152800	111519400	2940	2940	2940	2940	0
304	20240409	152700	111519400	2940	2940	2940	2940	0
305	20240409	152600	111519400	2940	2940	2940	2940	0
306	20240409	152500	111519400	2940	2940	2940	2940	0
307	20240409	152400	111519400	2940	2940	2940	2940	0
308	20240409	152300	111519400	2940	2940	2940	2940	0
309	20240409	152200	111519400	2940	2940	2940	2940	0
310	20240409	152100	111519400	2940	2940	2940	2940	0
311	20240409	152000	111519400	2940	2940	2940	2940	0
312	20240409	151900	111519400	2940	2930	2940	2930	740
313	20240409	151800	109351100	2950	2950	2950	2950	0
314	20240409	151700	109351100	2950	2950	2950	2950	1
315	20240409	151600	109348150	2935	2930	2950	2930	71
316	20240409	151500	109139945	2950	2950	2950	2950	1
317	20240409	151400	109136995	2930	2935	2935	2930	500
318	20240409	151300	107671550	2945	2950	2950	2945	2
319	20240409	151200	107665655	2945	2945	2945	2945	0
320	20240409	151100	107665655	2945	2945	2945	2945	1
321	20240409	151000	107662710	2950	2940	2950	2940	2
322	20240409	150900	107656820	2945	2945	2945	2945	0
323	20240409	150800	107656820	2945	2945	2945	2945	0
324	20240409	150700	107656820	2945	2950	2950	2945	2
325	20240409	150600	107650925	2950	2950	2950	2950	0
326	20240409	150500	107650925	2950	2950	2950	2950	0
327	20240409	150400	107650925	2950	2950	2950	2950	100
328	20240409	150300	107355925	2955	2955	2955	2955	0
329	20240409	150200	107355925	2955	2955	2955	2955	0
330	20240409	150100	107355925	2955	2955	2955	2955	0
331	20240409	150000	107355925	2955	2955	2955	2955	1
332	20240409	145900	107352970	2935	2935	2935	2935	0
333	20240409	145800	107352970	2935	2945	2960	2935	342
334	20240409	145700	106349000	2960	2960	2960	2960	0
335	20240409	145600	106349000	2960	2960	2960	2960	0
336	20240409	145500	106349000	2960	2960	2960	2960	0
337	20240409	145400	106349000	2960	2960	2960	2960	0
338	20240409	145300	106349000	2960	2960	2960	2960	0
339	20240409	145200	106349000	2960	2945	2960	2945	2
340	20240409	145100	106343095	2950	2950	2950	2950	1
341	20240409	145000	106340145	2940	2940	2940	2940	0
342	20240409	144900	106340145	2940	2940	2940	2940	102
343	20240409	144800	106040265	2945	2940	2945	2935	103
344	20240409	144700	105736945	2945	2945	2945	2945	0
345	20240409	144600	105736945	2945	2945	2945	2945	0
346	20240409	144500	105736945	2945	2945	2945	2945	0
347	20240409	144400	105736945	2945	2945	2945	2945	147
348	20240409	144300	105304030	2945	2945	2945	2945	140
349	20240409	144200	104891730	2950	2950	2950	2950	0
350	20240409	144100	104891730	2950	2950	2950	2950	0
351	20240409	144000	104891730	2950	2945	2950	2945	2
352	20240409	143900	104885835	2930	2945	2945	2930	4063
353	20240409	143800	92969860	2945	2945	2945	2945	1
354	20240409	143700	92966915	2950	2950	2950	2950	10
355	20240409	143600	92937415	2955	2955	2955	2955	0
356	20240409	143500	92937415	2955	2955	2955	2955	0
357	20240409	143400	92937415	2955	2955	2955	2955	8
358	20240409	143300	92913775	2955	2955	2955	2955	2
359	20240409	143200	92907865	2955	2955	2955	2955	0
360	20240409	143100	92907865	2955	2955	2955	2955	0
361	20240409	143000	92907865	2955	2955	2955	2955	10
362	20240409	142900	92878315	2950	2950	2950	2950	0
363	20240409	142800	92878315	2950	2950	2950	2950	2
364	20240409	142700	92872415	2950	2945	2950	2945	933
365	20240409	142600	90120075	2950	2950	2950	2950	0
366	20240409	142500	90120075	2950	2950	2950	2950	0
367	20240409	142400	90120075	2950	2950	2950	2950	0
368	20240409	142300	90120075	2950	2950	2950	2950	0
369	20240409	142200	90120075	2950	2950	2950	2950	0
370	20240409	142100	90120075	2950	2950	2950	2950	0
371	20240409	142000	90120075	2950	2945	2950	2945	50
372	20240409	141900	89972585	2950	2945	2950	2945	50
373	20240409	141800	89825105	2950	2950	2950	2950	0
374	20240409	141700	89825105	2950	2950	2950	2950	0
375	20240409	141600	89825105	2950	2950	2950	2950	0
376	20240409	141500	89825105	2950	2950	2950	2950	0
377	20240409	141400	89825105	2950	2945	2950	2945	9
378	20240409	141300	89798570	2945	2945	2945	2945	1
379	20240409	141200	89795625	2935	2940	2940	2935	23
380	20240409	141100	89728110	2940	2940	2940	2940	309
381	20240409	141000	88819650	2940	2945	2945	2940	520
382	20240409	140900	87290000	2950	2950	2950	2950	4
383	20240409	140800	87278200	2950	2950	2950	2950	47
384	20240409	140700	87139550	2950	2950	2950	2950	198
385	20240409	140600	86555450	2950	2950	2950	2950	2
386	20240409	140500	86549550	2950	2950	2950	2950	0
387	20240409	140400	86549550	2950	2950	2950	2950	0
388	20240409	140300	86549550	2950	2950	2950	2950	500
389	20240409	140200	85074550	2945	2945	2945	2945	0
390	20240409	140100	85074550	2945	2945	2945	2945	0
391	20240409	140000	85074550	2945	2945	2945	2945	0
392	20240409	135900	85074550	2945	2945	2945	2945	0
393	20240409	135800	85074550	2945	2945	2945	2945	0
394	20240409	135700	85074550	2945	2945	2950	2945	494
395	20240409	135600	83617300	2940	2940	2940	2940	0
396	20240409	135500	83617300	2940	2940	2940	2940	0
397	20240409	135400	83617300	2940	2940	2940	2940	0
398	20240409	135300	83617300	2940	2940	2940	2940	500
399	20240409	135200	82147300	2950	2950	2950	2950	0
400	20240409	135100	82147300	2950	2950	2950	2950	0
401	20240409	135000	82147300	2950	2945	2950	2945	11
402	20240409	134900	82114895	2940	2940	2940	2940	500
403	20240409	134800	80644895	2940	2940	2940	2940	0
404	20240409	134700	80644895	2940	2940	2940	2940	0
405	20240409	134600	80644895	2940	2940	2940	2940	0
406	20240409	134500	80644895	2940	2940	2940	2940	0
407	20240409	134400	80644895	2940	2940	2940	2940	500
408	20240409	134300	79174895	2940	2940	2940	2940	0
409	20240409	134200	79174895	2940	2945	2945	2940	501
410	20240409	134100	77701655	2950	2950	2950	2950	1103
411	20240409	134000	74447805	2945	2945	2945	2945	0
412	20240409	133900	74447805	2945	2945	2945	2945	50
413	20240409	133800	74300555	2945	2945	2945	2945	338
414	20240409	133700	73305145	2945	2945	2945	2945	0
415	20240409	133600	73305145	2945	2945	2945	2945	0
416	20240409	133500	73305145	2945	2945	2945	2945	0
417	20240409	133400	73305145	2945	2945	2945	2945	0
418	20240409	133300	73305145	2945	2945	2945	2945	0
419	20240409	133200	73305145	2945	2945	2945	2945	0
420	20240409	133100	73305145	2945	2945	2945	2945	0
421	20240409	133000	73305145	2945	2945	2945	2945	0
422	20240409	132900	73305145	2945	2945	2945	2945	0
423	20240409	132800	73305145	2945	2945	2945	2945	0
424	20240409	132700	73305145	2945	2945	2945	2945	52
425	20240409	132600	73152005	2945	2945	2945	2945	0
426	20240409	132500	73152005	2945	2945	2945	2945	0
427	20240409	132400	73152005	2945	2945	2945	2945	0
428	20240409	132300	73152005	2945	2945	2945	2945	0
429	20240409	132200	73152005	2945	2945	2945	2945	0
430	20240409	132100	73152005	2945	2945	2945	2945	0
431	20240409	132000	73152005	2945	2945	2945	2945	0
432	20240409	131900	73152005	2945	2945	2945	2945	0
433	20240409	131800	73152005	2945	2945	2945	2945	0
434	20240409	131700	73152005	2945	2945	2945	2945	6
435	20240409	131600	73134335	2950	2950	2950	2950	0
436	20240409	131500	73134335	2950	2950	2950	2950	2481
437	20240409	131400	65815385	2945	2950	2950	2945	502
438	20240409	131300	64334495	2950	2950	2950	2950	1
439	20240409	131200	64331545	2945	2945	2950	2945	291
440	20240409	131100	63474545	2945	2945	2945	2945	0
441	20240409	131000	63474545	2945	2945	2945	2945	0
442	20240409	130900	63474545	2945	2945	2945	2945	0
443	20240409	130800	63474545	2945	2945	2945	2945	358
444	20240409	130700	62420235	2945	2945	2945	2945	0
445	20240409	130600	62420235	2945	2945	2945	2945	0
446	20240409	130500	62420235	2945	2945	2945	2945	0
447	20240409	130400	62420235	2945	2945	2945	2945	0
448	20240409	130300	62420235	2945	2945	2945	2945	362
449	20240409	130200	61354145	2945	2945	2945	2945	0
450	20240409	130100	61354145	2945	2945	2945	2945	0
451	20240409	130000	61354145	2945	2945	2945	2945	8
452	20240409	125900	61330585	2945	2945	2945	2945	0
453	20240409	125800	61330585	2945	2945	2945	2945	0
454	20240409	125700	61330585	2945	2945	2945	2945	0
455	20240409	125600	61330585	2945	2945	2945	2945	0
456	20240409	125500	61330585	2945	2945	2945	2945	0
457	20240409	125400	61330585	2945	2945	2945	2945	0
458	20240409	125300	61330585	2945	2945	2945	2945	0
459	20240409	125200	61330585	2945	2945	2945	2945	0
460	20240409	125100	61330585	2945	2945	2945	2945	0
461	20240409	125000	61330585	2945	2945	2945	2945	0
462	20240409	124900	61330585	2945	2945	2945	2945	0
463	20240409	124800	61330585	2945	2945	2945	2945	20
464	20240409	124700	61271685	2945	2945	2945	2945	0
465	20240409	124600	61271685	2945	2945	2945	2945	0
466	20240409	124500	61271685	2945	2945	2945	2945	0
467	20240409	124400	61271685	2945	2945	2945	2945	0
468	20240409	124300	61271685	2945	2945	2945	2945	0
469	20240409	124200	61271685	2945	2945	2945	2945	1
470	20240409	124100	61268740	2950	2950	2950	2950	0
471	20240409	124000	61268740	2950	2950	2950	2950	0
472	20240409	123900	61268740	2950	2950	2950	2950	0
473	20240409	123800	61268740	2950	2950	2950	2950	0
474	20240409	123700	61268740	2950	2950	2950	2950	0
475	20240409	123600	61268740	2950	2945	2950	2945	2
476	20240409	123500	61262845	2950	2950	2950	2950	0
477	20240409	123400	61262845	2950	2950	2950	2950	0
478	20240409	123300	61262845	2950	2950	2950	2950	0
479	20240409	123200	61262845	2950	2950	2950	2950	0
480	20240409	123100	61262845	2950	2950	2950	2950	0
481	20240409	123000	61262845	2950	2950	2950	2950	0
482	20240409	122900	61262845	2950	2950	2950	2950	0
483	20240409	122800	61262845	2950	2950	2950	2950	0
484	20240409	122700	61262845	2950	2950	2950	2950	0
485	20240409	122600	61262845	2950	2950	2950	2950	0
486	20240409	122500	61262845	2950	2950	2950	2950	0
487	20240409	122400	61262845	2950	2950	2950	2950	0
488	20240409	122300	61262845	2950	2950	2950	2950	0
489	20240409	122200	61262845	2950	2950	2950	2950	0
490	20240409	122100	61262845	2950	2950	2950	2950	0
491	20240409	122000	61262845	2950	2950	2950	2950	0
492	20240409	121900	61262845	2950	2950	2950	2950	0
493	20240409	121800	61262845	2950	2945	2950	2945	11
494	20240409	121700	61230440	2950	2950	2950	2950	0
495	20240409	121600	61230440	2950	2950	2950	2950	0
496	20240409	121500	61230440	2950	2950	2950	2950	0
497	20240409	121400	61230440	2950	2950	2950	2950	0
498	20240409	121300	61230440	2950	2950	2950	2950	0
499	20240409	121200	61230440	2950	2950	2950	2950	0
500	20240409	121100	61230440	2950	2950	2950	2950	0
501	20240409	121000	61230440	2950	2950	2950	2950	0
502	20240409	120900	61230440	2950	2950	2950	2950	1
503	20240409	120800	61227490	2940	2940	2940	2940	0
504	20240409	120700	61227490	2940	2940	2940	2940	0
505	20240409	120600	61227490	2940	2940	2940	2940	0
506	20240409	120500	61227490	2940	2940	2940	2940	0
507	20240409	120400	61227490	2940	2940	2940	2940	0
508	20240409	120300	61227490	2940	2940	2940	2940	0
509	20240409	120200	61227490	2940	2940	2940	2940	0
510	20240409	120100	61227490	2940	2940	2940	2940	0
511	20240409	120000	61227490	2940	2940	2940	2940	0
512	20240409	115900	61227490	2940	2940	2940	2940	0
513	20240409	115800	61227490	2940	2940	2940	2940	0
514	20240409	115700	61227490	2940	2940	2940	2940	0
515	20240409	115600	61227490	2940	2940	2940	2940	0
516	20240409	115500	61227490	2940	2940	2940	2940	0
517	20240409	115400	61227490	2940	2940	2940	2940	0
518	20240409	115300	61227490	2940	2940	2940	2940	0
519	20240409	115200	61227490	2940	2940	2940	2940	0
520	20240409	115100	61227490	2940	2940	2940	2940	0
521	20240409	115000	61227490	2940	2940	2940	2940	0
522	20240409	114900	61227490	2940	2940	2940	2940	0
523	20240409	114800	61227490	2940	2940	2940	2940	0
524	20240409	114700	61227490	2940	2940	2940	2940	0
525	20240409	114600	61227490	2940	2940	2940	2940	0
526	20240409	114500	61227490	2940	2940	2940	2940	0
527	20240409	114400	61227490	2940	2940	2940	2940	1
528	20240409	114300	61224550	2950	2950	2950	2950	0
529	20240409	114200	61224550	2950	2950	2950	2950	1
530	20240409	114100	61221600	2935	2935	2935	2935	0
531	20240409	114000	61221600	2935	2935	2935	2935	0
532	20240409	113900	61221600	2935	2935	2935	2935	0
533	20240409	113800	61221600	2935	2935	2935	2935	1100
534	20240409	113700	57993100	2950	2950	2950	2950	0
535	20240409	113600	57993100	2950	2950	2950	2950	0
536	20240409	113500	57993100	2950	2950	2950	2950	0
537	20240409	113400	57993100	2950	2950	2950	2950	0
538	20240409	113300	57993100	2950	2950	2950	2950	0
539	20240409	113200	57993100	2950	2950	2950	2950	0
540	20240409	113100	57993100	2950	2950	2950	2950	0
541	20240409	113000	57993100	2950	2950	2950	2950	0
542	20240409	112900	57993100	2950	2950	2950	2950	0
543	20240409	112800	57993100	2950	2945	2950	2945	100
544	20240409	112700	57698105	2950	2950	2950	2950	0
545	20240409	112600	57698105	2950	2950	2950	2950	0
546	20240409	112500	57698105	2950	2950	2950	2950	1
547	20240409	112400	57695155	2945	2940	2945	2940	17
548	20240409	112300	57645095	2950	2950	2950	2950	0
549	20240409	112200	57645095	2950	2950	2950	2950	0
550	20240409	112100	57645095	2950	2950	2950	2950	0
551	20240409	112000	57645095	2950	2950	2950	2950	0
552	20240409	111900	57645095	2950	2950	2950	2950	0
553	20240409	111800	57645095	2950	2950	2950	2950	200
554	20240409	111700	57055095	2950	2950	2950	2950	0
555	20240409	111600	57055095	2950	2950	2950	2950	0
556	20240409	111500	57055095	2950	2950	2950	2950	0
557	20240409	111400	57055095	2950	2950	2950	2950	100
558	20240409	111300	56760095	2950	2950	2950	2950	200
559	20240409	111200	56170095	2950	2945	2950	2945	300
560	20240409	111100	55285985	2940	2940	2940	2940	0
561	20240409	111000	55285985	2940	2940	2940	2940	0
562	20240409	110900	55285985	2940	2940	2940	2940	10
563	20240409	110800	55256585	2940	2940	2940	2940	0
564	20240409	110700	55256585	2940	2940	2940	2940	0
565	20240409	110600	55256585	2940	2940	2940	2940	0
566	20240409	110500	55256585	2940	2940	2940	2940	0
567	20240409	110400	55256585	2940	2935	2940	2935	1000
568	20240409	110300	52316680	2935	2935	2935	2935	349
569	20240409	110200	51292365	2940	2940	2940	2940	0
570	20240409	110100	51292365	2940	2940	2940	2940	1000
571	20240409	110000	48352365	2935	2935	2935	2935	41
572	20240409	105900	48232030	2935	2935	2935	2935	0
573	20240409	105800	48232030	2935	2935	2935	2935	20
574	20240409	105700	48173330	2935	2945	2945	2935	1093
575	20240409	105600	44964380	2950	2950	2950	2950	0
576	20240409	105500	44964380	2950	2950	2950	2950	0
577	20240409	105400	44964380	2950	2950	2950	2950	0
578	20240409	105300	44964380	2950	2950	2950	2950	0
579	20240409	105200	44964380	2950	2945	2950	2940	502
580	20240409	105100	43488065	2945	2945	2945	2945	0
581	20240409	105000	43488065	2945	2945	2945	2945	0
582	20240409	104900	43488065	2945	2945	2945	2945	317
583	20240409	104800	42554500	2945	2945	2945	2945	0
584	20240409	104700	42554500	2945	2945	2945	2945	0
585	20240409	104600	42554500	2945	2945	2945	2945	0
586	20240409	104500	42554500	2945	2945	2945	2945	0
587	20240409	104400	42554500	2945	2945	2945	2945	0
588	20240409	104300	42554500	2945	2945	2945	2945	0
589	20240409	104200	42554500	2945	2945	2945	2945	22
590	20240409	104100	42489710	2950	2950	2950	2950	0
591	20240409	104000	42489710	2950	2950	2950	2950	0
592	20240409	103900	42489710	2950	2950	2950	2950	0
593	20240409	103800	42489710	2950	2950	2950	2950	0
594	20240409	103700	42489710	2950	2950	2950	2950	0
595	20240409	103600	42489710	2950	2950	2950	2950	0
596	20240409	103500	42489710	2950	2950	2950	2950	0
597	20240409	103400	42489710	2950	2950	2950	2950	0
598	20240409	103300	42489710	2950	2950	2950	2950	0
599	20240409	103200	42489710	2950	2950	2950	2950	0
600	20240409	103100	42489710	2950	2950	2950	2950	0
601	20240409	103000	42489710	2950	2950	2950	2950	0
602	20240409	102900	42489710	2950	2950	2950	2950	0
603	20240409	102800	42489710	2950	2955	2955	2950	80
604	20240409	102700	42253665	2955	2955	2955	2955	0
605	20240409	102600	42253665	2955	2955	2955	2955	0
606	20240409	102500	42253665	2955	2955	2955	2955	0
607	20240409	102400	42253665	2955	2955	2955	2955	0
608	20240409	102300	42253665	2955	2955	2955	2955	1
609	20240409	102200	42250710	2960	2960	2960	2960	0
610	20240409	102100	42250710	2960	2960	2960	2960	0
611	20240409	102000	42250710	2960	2960	2960	2960	0
612	20240409	101900	42250710	2960	2960	2960	2960	0
613	20240409	101800	42250710	2960	2960	2960	2960	1
614	20240409	101700	42247750	2955	2955	2955	2955	0
615	20240409	101600	42247750	2955	2955	2955	2955	1
616	20240409	101500	42244795	2960	2960	2960	2955	205
617	20240409	101400	41638015	2960	2960	2960	2950	111
618	20240409	101300	41309555	2945	2945	2945	2945	0
619	20240409	101200	41309555	2945	2945	2945	2945	2
620	20240409	101100	41303665	2950	2950	2950	2950	0
621	20240409	101000	41303665	2950	2950	2950	2950	0
622	20240409	100900	41303665	2950	2950	2950	2950	0
623	20240409	100800	41303665	2950	2950	2950	2950	561
624	20240409	100700	39648715	2955	2955	2955	2955	0
625	20240409	100600	39648715	2955	2955	2955	2955	0
626	20240409	100500	39648715	2955	2955	2955	2955	250
627	20240409	100400	38909965	2955	2955	2955	2955	1
628	20240409	100300	38907010	2960	2965	2965	2960	2
629	20240409	100200	38901085	2970	2970	2970	2970	0
630	20240409	100100	38901085	2970	2960	2970	2960	3
631	20240409	100000	38892190	2950	2950	2950	2950	95
632	20240409	095900	38611940	2975	2970	2975	2970	40
633	20240409	095800	38492975	2975	2975	2975	2975	0
634	20240409	095700	38492975	2975	2970	2975	2970	5
635	20240409	095600	38478110	2975	2975	2975	2975	0
636	20240409	095500	38478110	2975	2975	2975	2975	0
637	20240409	095400	38478110	2975	2975	2975	2975	0
638	20240409	095300	38478110	2975	2975	2975	2975	0
639	20240409	095200	38478110	2975	2975	2975	2975	0
640	20240409	095100	38478110	2975	2975	2975	2975	1
641	20240409	095000	38475135	2970	2970	2970	2970	0
642	20240409	094900	38475135	2970	2970	2970	2970	0
643	20240409	094800	38475135	2970	2965	2970	2965	4
644	20240409	094700	38463270	2950	2950	2950	2950	0
645	20240409	094600	38463270	2950	2950	2950	2950	910
646	20240409	094500	35778770	2950	2960	2960	2950	4811
647	20240409	094400	21568825	2960	2960	2960	2960	1379
648	20240409	094300	17486985	2960	2960	2960	2960	0
649	20240409	094200	17486985	2960	2960	2960	2960	0
650	20240409	094100	17486985	2960	2965	2965	2960	90
651	20240409	094000	17220400	2960	2960	2960	2960	0
652	20240409	093900	17220400	2960	2985	2985	2960	211
653	20240409	093800	16594395	2985	2985	2985	2985	49
654	20240409	093700	16448130	2985	2985	2985	2985	0
655	20240409	093600	16448130	2985	2985	2985	2985	334
656	20240409	093500	15451140	2980	2980	2980	2980	1
657	20240409	093400	15448160	2970	2970	2970	2970	0
658	20240409	093300	15448160	2970	2970	2970	2970	1
659	20240409	093200	15445190	2970	2970	2970	2970	0
660	20240409	093100	15445190	2970	2970	2970	2970	0
661	20240409	093000	15445190	2970	2970	2970	2970	0
662	20240409	092900	15445190	2970	2970	2970	2970	0
663	20240409	092800	15445190	2970	2970	2970	2970	0
664	20240409	092700	15445190	2970	2970	2970	2970	0
665	20240409	092600	15445190	2970	2970	2970	2970	0
666	20240409	092500	15445190	2970	2970	2970	2970	0
667	20240409	092400	15445190	2970	2970	2970	2970	18
668	20240409	092300	15391730	2970	2970	2970	2970	0
669	20240409	092200	15391730	2970	2970	2970	2970	0
670	20240409	092100	15391730	2970	2970	2970	2970	34
671	20240409	092000	15290750	2960	2960	2960	2960	0
672	20240409	091900	15290750	2960	2960	2960	2960	0
673	20240409	091800	15290750	2960	2960	2960	2960	0
674	20240409	091700	15290750	2960	2965	2965	2960	41
675	20240409	091600	15169335	2990	2990	2990	2990	0
676	20240409	091500	15169335	2990	2990	2990	2990	0
677	20240409	091400	15169335	2990	2990	2990	2990	0
678	20240409	091300	15169335	2990	2990	2990	2990	0
679	20240409	091200	15169335	2990	2960	2990	2960	51
680	20240409	091100	15018345	3010	3010	3010	3010	0
681	20240409	091000	15018345	3010	3010	3010	3010	0
682	20240409	090900	15018345	3010	3010	3010	3010	0
683	20240409	090800	15018345	3010	3010	3010	3010	0
684	20240409	090700	15018345	3010	3010	3010	3010	0
685	20240409	090600	15018345	3010	3010	3010	3010	0
686	20240409	090500	15018345	3010	3010	3010	3010	5
687	20240409	090400	15003295	3010	2965	3010	2965	104
688	20240409	090300	14694890	2955	2960	2960	2955	500
689	20240409	090200	13217250	3015	3015	3015	3015	1
690	20240409	090100	13214235	2980	3025	3025	2880	3501
691	20240409	090000	2840255	2995	2990	2995	2990	949