KissMeData/352940/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204600	113507670	2810	2810	2810	2810	641
3	20240408	204500	113507670	2810	2810	2810	2810	0
4	20240408	204400	113507670	2810	2810	2810	2810	0
5	20240408	204300	113507670	2810	2810	2810	2810	0
6	20240408	204200	113507670	2810	2810	2810	2810	0
7	20240408	204100	113507670	2810	2810	2810	2810	0
8	20240408	204000	113507670	2810	2810	2810	2810	0
9	20240408	203900	113507670	2810	2810	2810	2810	0
10	20240408	203800	113507670	2810	2810	2810	2810	0
11	20240408	203700	113507670	2810	2810	2810	2810	0
12	20240408	203600	113507670	2810	2810	2810	2810	0
13	20240408	203500	113507670	2810	2810	2810	2810	0
14	20240408	203400	113507670	2810	2810	2810	2810	0
15	20240408	203300	113507670	2810	2810	2810	2810	0
16	20240408	203200	113507670	2810	2810	2810	2810	0
17	20240408	203100	113507670	2810	2810	2810	2810	0
18	20240408	203000	113507670	2810	2810	2810	2810	0
19	20240408	202900	113507670	2810	2810	2810	2810	0
20	20240408	202800	113507670	2810	2810	2810	2810	0
21	20240408	202700	113507670	2810	2810	2810	2810	0
22	20240408	202600	113507670	2810	2810	2810	2810	0
23	20240408	202500	113507670	2810	2810	2810	2810	0
24	20240408	202400	113507670	2810	2810	2810	2810	0
25	20240408	202300	113507670	2810	2810	2810	2810	0
26	20240408	202200	113507670	2810	2810	2810	2810	0
27	20240408	202100	113507670	2810	2810	2810	2810	0
28	20240408	202000	113507670	2810	2810	2810	2810	0
29	20240408	201900	113507670	2810	2810	2810	2810	0
30	20240408	201800	113507670	2810	2810	2810	2810	0
31	20240408	201700	113507670	2810	2810	2810	2810	0
32	20240408	201600	113507670	2810	2810	2810	2810	641
33	20240408	201500	113507670	2810	2810	2810	2810	0
34	20240408	201400	113507670	2810	2810	2810	2810	0
35	20240408	201300	113507670	2810	2810	2810	2810	0
36	20240408	201200	113507670	2810	2810	2810	2810	0
37	20240408	201100	113507670	2810	2810	2810	2810	0
38	20240408	201000	113507670	2810	2810	2810	2810	0
39	20240408	200900	113507670	2810	2810	2810	2810	0
40	20240408	200800	113507670	2810	2810	2810	2810	0
41	20240408	200700	113507670	2810	2810	2810	2810	0
42	20240408	200600	113507670	2810	2810	2810	2810	0
43	20240408	200500	113507670	2810	2810	2810	2810	0
44	20240408	200400	113507670	2810	2810	2810	2810	0
45	20240408	200300	113507670	2810	2810	2810	2810	0
46	20240408	200200	113507670	2810	2810	2810	2810	0
47	20240408	200100	113507670	2810	2810	2810	2810	0
48	20240408	200000	113507670	2810	2810	2810	2810	0
49	20240408	195900	113507670	2810	2810	2810	2810	0
50	20240408	195800	113507670	2810	2810	2810	2810	0
51	20240408	195700	113507670	2810	2810	2810	2810	0
52	20240408	195600	113507670	2810	2810	2810	2810	0
53	20240408	195500	113507670	2810	2810	2810	2810	0
54	20240408	195400	113507670	2810	2810	2810	2810	0
55	20240408	195300	113507670	2810	2810	2810	2810	0
56	20240408	195200	113507670	2810	2810	2810	2810	0
57	20240408	195100	113507670	2810	2810	2810	2810	0
58	20240408	195000	113507670	2810	2810	2810	2810	0
59	20240408	194900	113507670	2810	2810	2810	2810	0
60	20240408	194800	113507670	2810	2810	2810	2810	0
61	20240408	194700	113507670	2810	2810	2810	2810	0
62	20240408	194600	113507670	2810	2810	2810	2810	641
63	20240408	194500	113507670	2810	2810	2810	2810	0
64	20240408	194400	113507670	2810	2810	2810	2810	0
65	20240408	194300	113507670	2810	2810	2810	2810	0
66	20240408	194200	113507670	2810	2810	2810	2810	0
67	20240408	194100	113507670	2810	2810	2810	2810	0
68	20240408	194000	113507670	2810	2810	2810	2810	0
69	20240408	193900	113507670	2810	2810	2810	2810	0
70	20240408	193800	113507670	2810	2810	2810	2810	0
71	20240408	193700	113507670	2810	2810	2810	2810	0
72	20240408	193600	113507670	2810	2810	2810	2810	0
73	20240408	193500	113507670	2810	2810	2810	2810	0
74	20240408	193400	113507670	2810	2810	2810	2810	0
75	20240408	193300	113507670	2810	2810	2810	2810	0
76	20240408	193200	113507670	2810	2810	2810	2810	0
77	20240408	193100	113507670	2810	2810	2810	2810	0
78	20240408	193000	113507670	2810	2810	2810	2810	0
79	20240408	192900	113507670	2810	2810	2810	2810	0
80	20240408	192800	113507670	2810	2810	2810	2810	0
81	20240408	192700	113507670	2810	2810	2810	2810	0
82	20240408	192600	113507670	2810	2810	2810	2810	0
83	20240408	192500	113507670	2810	2810	2810	2810	0
84	20240408	192400	113507670	2810	2810	2810	2810	0
85	20240408	192300	113507670	2810	2810	2810	2810	0
86	20240408	192200	113507670	2810	2810	2810	2810	0
87	20240408	192100	113507670	2810	2810	2810	2810	0
88	20240408	192000	113507670	2810	2810	2810	2810	0
89	20240408	191900	113507670	2810	2810	2810	2810	0
90	20240408	191800	113507670	2810	2810	2810	2810	0
91	20240408	191700	113507670	2810	2810	2810	2810	0
92	20240408	191600	113507670	2810	2810	2810	2810	641
93	20240408	191500	113507670	2810	2810	2810	2810	0
94	20240408	191400	113507670	2810	2810	2810	2810	0
95	20240408	191300	113507670	2810	2810	2810	2810	0
96	20240408	191200	113507670	2810	2810	2810	2810	0
97	20240408	191100	113507670	2810	2810	2810	2810	0
98	20240408	191000	113507670	2810	2810	2810	2810	0
99	20240408	190900	113507670	2810	2810	2810	2810	0
100	20240408	190800	113507670	2810	2810	2810	2810	0
101	20240408	190700	113507670	2810	2810	2810	2810	0
102	20240408	190600	113507670	2810	2810	2810	2810	0
103	20240408	190500	113507670	2810	2810	2810	2810	0
104	20240408	190400	113507670	2810	2810	2810	2810	0
105	20240408	190300	113507670	2810	2810	2810	2810	0
106	20240408	190200	113507670	2810	2810	2810	2810	0
107	20240408	190100	113507670	2810	2810	2810	2810	0
108	20240408	190000	113507670	2810	2810	2810	2810	0
109	20240408	185900	113507670	2810	2810	2810	2810	0
110	20240408	185800	113507670	2810	2810	2810	2810	0
111	20240408	185700	113507670	2810	2810	2810	2810	0
112	20240408	185600	113507670	2810	2810	2810	2810	0
113	20240408	185500	113507670	2810	2810	2810	2810	0
114	20240408	185400	113507670	2810	2810	2810	2810	0
115	20240408	185300	113507670	2810	2810	2810	2810	0
116	20240408	185200	113507670	2810	2810	2810	2810	0
117	20240408	185100	113507670	2810	2810	2810	2810	0
118	20240408	185000	113507670	2810	2810	2810	2810	0
119	20240408	184900	113507670	2810	2810	2810	2810	0
120	20240408	184800	113507670	2810	2810	2810	2810	0
121	20240408	184700	113507670	2810	2810	2810	2810	0
122	20240408	184600	113507670	2810	2810	2810	2810	641
123	20240408	184500	113507670	2810	2810	2810	2810	0
124	20240408	184400	113507670	2810	2810	2810	2810	0
125	20240408	184300	113507670	2810	2810	2810	2810	0
126	20240408	184200	113507670	2810	2810	2810	2810	0
127	20240408	184100	113507670	2810	2810	2810	2810	0
128	20240408	184000	113507670	2810	2810	2810	2810	0
129	20240408	183900	113507670	2810	2810	2810	2810	0
130	20240408	183800	113507670	2810	2810	2810	2810	0
131	20240408	183700	113507670	2810	2810	2810	2810	0
132	20240408	183600	113507670	2810	2810	2810	2810	0
133	20240408	183500	113507670	2810	2810	2810	2810	0
134	20240408	183400	113507670	2810	2810	2810	2810	0
135	20240408	183300	113507670	2810	2810	2810	2810	0
136	20240408	183200	113507670	2810	2810	2810	2810	0
137	20240408	183100	113507670	2810	2810	2810	2810	0
138	20240408	183000	113507670	2810	2810	2810	2810	0
139	20240408	182900	113507670	2810	2810	2810	2810	0
140	20240408	182800	113507670	2810	2810	2810	2810	0
141	20240408	182700	113507670	2810	2810	2810	2810	0
142	20240408	182600	113507670	2810	2810	2810	2810	0
143	20240408	182500	113507670	2810	2810	2810	2810	0
144	20240408	182400	113507670	2810	2810	2810	2810	0
145	20240408	182300	113507670	2810	2810	2810	2810	0
146	20240408	182200	113507670	2810	2810	2810	2810	0
147	20240408	182100	113507670	2810	2810	2810	2810	0
148	20240408	182000	113507670	2810	2810	2810	2810	0
149	20240408	181900	113507670	2810	2810	2810	2810	0
150	20240408	181800	113507670	2810	2810	2810	2810	0
151	20240408	181700	113507670	2810	2810	2810	2810	0
152	20240408	181600	113507670	2810	2810	2810	2810	641
153	20240408	181500	113507670	2810	2810	2810	2810	0
154	20240408	181400	113507670	2810	2810	2810	2810	0
155	20240408	181300	113507670	2810	2810	2810	2810	0
156	20240408	181200	113507670	2810	2810	2810	2810	0
157	20240408	181100	113507670	2810	2810	2810	2810	0
158	20240408	181000	113507670	2810	2810	2810	2810	0
159	20240408	180900	113507670	2810	2810	2810	2810	0
160	20240408	180800	113507670	2810	2810	2810	2810	0
161	20240408	180700	113507670	2810	2810	2810	2810	0
162	20240408	180600	113507670	2810	2810	2810	2810	0
163	20240408	180500	113507670	2810	2810	2810	2810	0
164	20240408	180400	113507670	2810	2810	2810	2810	0
165	20240408	180300	113507670	2810	2810	2810	2810	0
166	20240408	180200	113507670	2810	2810	2810	2810	0
167	20240408	180100	113507670	2810	2810	2810	2810	0
168	20240408	180000	113507670	2810	2810	2810	2810	0
169	20240408	175900	113507670	2810	2810	2810	2810	0
170	20240408	175800	113507670	2810	2810	2810	2810	0
171	20240408	175700	113507670	2810	2810	2810	2810	0
172	20240408	175600	113507670	2810	2810	2810	2810	0
173	20240408	175500	113507670	2810	2810	2810	2810	0
174	20240408	175400	113507670	2810	2810	2810	2810	0
175	20240408	175300	113507670	2810	2810	2810	2810	0
176	20240408	175200	113507670	2810	2810	2810	2810	0
177	20240408	175100	113507670	2810	2810	2810	2810	0
178	20240408	175000	113507670	2810	2810	2810	2810	0
179	20240408	174900	113507670	2810	2810	2810	2810	0
180	20240408	174800	113507670	2810	2810	2810	2810	0
181	20240408	174700	113507670	2810	2810	2810	2810	0
182	20240408	174600	113507670	2810	2810	2810	2810	641
183	20240408	174500	113507670	2810	2810	2810	2810	0
184	20240408	174400	113507670	2810	2810	2810	2810	0
185	20240408	174300	113507670	2810	2810	2810	2810	0
186	20240408	174200	113507670	2810	2810	2810	2810	0
187	20240408	174100	113507670	2810	2810	2810	2810	0
188	20240408	174000	113507670	2810	2810	2810	2810	0
189	20240408	173900	113507670	2810	2810	2810	2810	0
190	20240408	173800	113507670	2810	2810	2810	2810	0
191	20240408	173700	113507670	2810	2810	2810	2810	0
192	20240408	173600	113507670	2810	2810	2810	2810	0
193	20240408	173500	113507670	2810	2810	2810	2810	0
194	20240408	173400	113507670	2810	2810	2810	2810	0
195	20240408	173300	113507670	2810	2810	2810	2810	0
196	20240408	173200	113507670	2810	2810	2810	2810	0
197	20240408	173100	113507670	2810	2810	2810	2810	0
198	20240408	173000	113507670	2810	2810	2810	2810	0
199	20240408	172900	113507670	2810	2810	2810	2810	0
200	20240408	172800	113507670	2810	2810	2810	2810	0
201	20240408	172700	113507670	2810	2810	2810	2810	0
202	20240408	172600	113507670	2810	2810	2810	2810	0
203	20240408	172500	113507670	2810	2810	2810	2810	0
204	20240408	172400	113507670	2810	2810	2810	2810	0
205	20240408	172300	113507670	2810	2810	2810	2810	0
206	20240408	172200	113507670	2810	2810	2810	2810	0
207	20240408	172100	113507670	2810	2810	2810	2810	0
208	20240408	172000	113507670	2810	2810	2810	2810	0
209	20240408	171900	113507670	2810	2810	2810	2810	0
210	20240408	171800	113507670	2810	2810	2810	2810	0
211	20240408	171700	113507670	2810	2810	2810	2810	0
212	20240408	171600	113507670	2810	2810	2810	2810	641
213	20240408	171500	113507670	2810	2810	2810	2810	0
214	20240408	171400	113507670	2810	2810	2810	2810	0
215	20240408	171300	113507670	2810	2810	2810	2810	0
216	20240408	171200	113507670	2810	2810	2810	2810	0
217	20240408	171100	113507670	2810	2810	2810	2810	0
218	20240408	171000	113507670	2810	2810	2810	2810	0
219	20240408	170900	113507670	2810	2810	2810	2810	0
220	20240408	170800	113507670	2810	2810	2810	2810	0
221	20240408	170700	113507670	2810	2810	2810	2810	0
222	20240408	170600	113507670	2810	2810	2810	2810	0
223	20240408	170500	113507670	2810	2810	2810	2810	0
224	20240408	170400	113507670	2810	2810	2810	2810	0
225	20240408	170300	113507670	2810	2810	2810	2810	0
226	20240408	170200	113507670	2810	2810	2810	2810	0
227	20240408	170100	113507670	2810	2810	2810	2810	0
228	20240408	170000	113507670	2810	2810	2810	2810	0
229	20240408	165900	113507670	2810	2810	2810	2810	0
230	20240408	165800	113507670	2810	2810	2810	2810	0
231	20240408	165700	113507670	2810	2810	2810	2810	0
232	20240408	165600	113507670	2810	2810	2810	2810	0
233	20240408	165500	113507670	2810	2810	2810	2810	0
234	20240408	165400	113507670	2810	2810	2810	2810	0
235	20240408	165300	113507670	2810	2810	2810	2810	0
236	20240408	165200	113507670	2810	2810	2810	2810	0
237	20240408	165100	113507670	2810	2810	2810	2810	0
238	20240408	165000	113507670	2810	2810	2810	2810	0
239	20240408	164900	113507670	2810	2810	2810	2810	0
240	20240408	164800	113507670	2810	2810	2810	2810	0
241	20240408	164700	113507670	2810	2810	2810	2810	0
242	20240408	164600	113507670	2810	2810	2810	2810	641
243	20240408	164500	113507670	2810	2810	2810	2810	0
244	20240408	164400	113507670	2810	2810	2810	2810	0
245	20240408	164300	113507670	2810	2810	2810	2810	0
246	20240408	164200	113507670	2810	2810	2810	2810	0
247	20240408	164100	113507670	2810	2810	2810	2810	0
248	20240408	164000	113507670	2810	2810	2810	2810	0
249	20240408	163900	113507670	2810	2810	2810	2810	0
250	20240408	163800	113507670	2810	2810	2810	2810	0
251	20240408	163700	113507670	2810	2810	2810	2810	0
252	20240408	163600	113507670	2810	2810	2810	2810	0
253	20240408	163500	113507670	2810	2810	2810	2810	0
254	20240408	163400	113507670	2810	2810	2810	2810	0
255	20240408	163300	113507670	2810	2810	2810	2810	0
256	20240408	163200	113507670	2810	2810	2810	2810	0
257	20240408	163100	113507670	2810	2810	2810	2810	0
258	20240408	163000	113507670	2810	2810	2810	2810	0
259	20240408	162900	113507670	2810	2810	2810	2810	0
260	20240408	162800	113507670	2810	2810	2810	2810	0
261	20240408	162700	113507670	2810	2810	2810	2810	0
262	20240408	162600	113507670	2810	2810	2810	2810	0
263	20240408	162500	113507670	2810	2810	2810	2810	0
264	20240408	162400	113507670	2810	2810	2810	2810	0
265	20240408	162300	113507670	2810	2810	2810	2810	0
266	20240408	162200	113507670	2810	2810	2810	2810	0
267	20240408	162100	113507670	2810	2810	2810	2810	0
268	20240408	162000	113507670	2810	2810	2810	2810	0
269	20240408	161900	113507670	2810	2810	2810	2810	0
270	20240408	161800	113507670	2810	2810	2810	2810	0
271	20240408	161700	113507670	2810	2810	2810	2810	0
272	20240408	161600	113507670	2810	2810	2810	2810	641
273	20240408	161500	113507670	2810	2810	2810	2810	0
274	20240408	161400	113507670	2810	2810	2810	2810	0
275	20240408	161300	113507670	2810	2810	2810	2810	0
276	20240408	161200	113507670	2810	2810	2810	2810	0
277	20240408	161100	113507670	2810	2810	2810	2810	0
278	20240408	161000	113507670	2810	2810	2810	2810	0
279	20240408	160900	113507670	2810	2810	2810	2810	0
280	20240408	160800	113507670	2810	2810	2810	2810	0
281	20240408	160700	113507670	2810	2810	2810	2810	0
282	20240408	160600	113507670	2810	2810	2810	2810	0
283	20240408	160500	113507670	2810	2810	2810	2810	0
284	20240408	160400	113507670	2810	2810	2810	2810	0
285	20240408	160300	113507670	2810	2810	2810	2810	0
286	20240408	160200	113507670	2810	2810	2810	2810	0
287	20240408	160100	113507670	2810	2810	2810	2810	0
288	20240408	160000	113507670	2810	2810	2810	2810	0
289	20240408	155900	113507670	2810	2810	2810	2810	0
290	20240408	155800	113507670	2810	2810	2810	2810	0
291	20240408	155700	113507670	2810	2810	2810	2810	0
292	20240408	155600	113507670	2810	2810	2810	2810	0
293	20240408	155500	113507670	2810	2810	2810	2810	0
294	20240408	155400	113507670	2810	2810	2810	2810	0
295	20240408	155300	113507670	2810	2810	2810	2810	0
296	20240408	155200	113507670	2810	2810	2810	2810	0
297	20240408	155100	113507670	2810	2810	2810	2810	0
298	20240408	155000	113507670	2810	2810	2810	2810	0
299	20240408	154900	113507670	2810	2810	2810	2810	0
300	20240408	154800	113507670	2810	2810	2810	2810	0
301	20240408	154700	113507670	2810	2810	2810	2810	0
302	20240408	154600	113507670	2810	2810	2810	2810	641
303	20240408	154500	113507670	2810	2810	2810	2810	0
304	20240408	154400	113507670	2810	2810	2810	2810	0
305	20240408	154300	113507670	2810	2810	2810	2810	0
306	20240408	154200	113507670	2810	2810	2810	2810	0
307	20240408	154100	113507670	2810	2810	2810	2810	0
308	20240408	154000	113507670	2810	2810	2810	2810	0
309	20240408	153900	113507670	2810	2810	2810	2810	0
310	20240408	153800	113507670	2810	2810	2810	2810	0
311	20240408	153700	113507670	2810	2810	2810	2810	0
312	20240408	153600	113507670	2810	2810	2810	2810	0
313	20240408	153500	113507670	2810	2810	2810	2810	0
314	20240408	153400	113507670	2810	2810	2810	2810	0
315	20240408	153300	113507670	2810	2810	2810	2810	0
316	20240408	153200	113507670	2810	2810	2810	2810	0
317	20240408	153100	113507670	2810	2810	2810	2810	0
318	20240408	153000	113507670	2810	2810	2810	2810	641
319	20240408	152900	111706460	2820	2820	2820	2820	0
320	20240408	152800	111706460	2820	2820	2820	2820	0
321	20240408	152700	111706460	2820	2820	2820	2820	0
322	20240408	152600	111706460	2820	2820	2820	2820	0
323	20240408	152500	111706460	2820	2820	2820	2820	0
324	20240408	152400	111706460	2820	2820	2820	2820	0
325	20240408	152300	111706460	2820	2820	2820	2820	0
326	20240408	152200	111706460	2820	2820	2820	2820	0
327	20240408	152100	111706460	2820	2820	2820	2820	0
328	20240408	152000	111706460	2820	2820	2820	2820	0
329	20240408	151900	111706460	2820	2815	2820	2815	150
330	20240408	151800	111283710	2820	2820	2820	2820	0
331	20240408	151700	111283710	2820	2820	2820	2820	100
332	20240408	151600	111001710	2820	2820	2820	2820	20
333	20240408	151500	110945310	2820	2820	2820	2820	74
334	20240408	151400	110736630	2820	2820	2820	2820	100
335	20240408	151300	110454630	2815	2815	2815	2815	0
336	20240408	151200	110454630	2815	2815	2815	2815	0
337	20240408	151100	110454630	2815	2815	2815	2815	0
338	20240408	151000	110454630	2815	2815	2815	2815	100
339	20240408	150900	110173130	2815	2815	2815	2815	0
340	20240408	150800	110173130	2815	2815	2815	2815	2
341	20240408	150700	110167500	2815	2815	2815	2815	0
342	20240408	150600	110167500	2815	2820	2820	2815	293
343	20240408	150500	109341350	2825	2825	2825	2825	0
344	20240408	150400	109341350	2825	2825	2825	2825	0
345	20240408	150300	109341350	2825	2825	2825	2825	0
346	20240408	150200	109341350	2825	2825	2825	2825	0
347	20240408	150100	109341350	2825	2825	2825	2825	91
348	20240408	150000	109084275	2835	2835	2835	2835	0
349	20240408	145900	109084275	2835	2835	2835	2835	0
350	20240408	145800	109084275	2835	2835	2835	2835	0
351	20240408	145700	109084275	2835	2835	2835	2835	0
352	20240408	145600	109084275	2835	2835	2835	2835	100
353	20240408	145500	108800775	2825	2825	2825	2825	0
354	20240408	145400	108800775	2825	2825	2825	2825	0
355	20240408	145300	108800775	2825	2825	2825	2825	0
356	20240408	145200	108800775	2825	2825	2825	2825	0
357	20240408	145100	108800775	2825	2825	2825	2825	0
358	20240408	145000	108800775	2825	2825	2825	2825	74
359	20240408	144900	108591725	2830	2830	2830	2830	500
360	20240408	144800	107176725	2815	2820	2820	2815	1404
361	20240408	144700	103217450	2825	2825	2825	2825	0
362	20240408	144600	103217450	2825	2825	2825	2825	0
363	20240408	144500	103217450	2825	2825	2825	2825	0
364	20240408	144400	103217450	2825	2825	2825	2825	0
365	20240408	144300	103217450	2825	2825	2825	2825	6
366	20240408	144200	103200500	2825	2825	2825	2825	0
367	20240408	144100	103200500	2825	2825	2825	2825	0
368	20240408	144000	103200500	2825	2825	2825	2825	0
369	20240408	143900	103200500	2825	2825	2825	2825	502
370	20240408	143800	101782350	2825	2825	2825	2825	0
371	20240408	143700	101782350	2825	2825	2825	2825	0
372	20240408	143600	101782350	2825	2825	2825	2825	0
373	20240408	143500	101782350	2825	2825	2825	2825	0
374	20240408	143400	101782350	2825	2825	2825	2825	0
375	20240408	143300	101782350	2825	2825	2825	2825	0
376	20240408	143200	101782350	2825	2825	2825	2825	0
377	20240408	143100	101782350	2825	2825	2825	2825	0
378	20240408	143000	101782350	2825	2825	2825	2825	0
379	20240408	142900	101782350	2825	2825	2825	2825	0
380	20240408	142800	101782350	2825	2825	2825	2825	0
381	20240408	142700	101782350	2825	2825	2825	2825	0
382	20240408	142600	101782350	2825	2825	2825	2825	0
383	20240408	142500	101782350	2825	2825	2825	2825	527
384	20240408	142400	100293575	2830	2830	2830	2830	39
385	20240408	142300	100183205	2825	2825	2825	2825	50
386	20240408	142200	100041955	2830	2830	2830	2830	5
387	20240408	142100	100027805	2830	2830	2830	2830	2
388	20240408	142000	100022145	2830	2830	2830	2830	2
389	20240408	141900	100016485	2825	2825	2825	2825	3
390	20240408	141800	100008010	2820	2820	2820	2820	0
391	20240408	141700	100008010	2820	2820	2820	2820	0
392	20240408	141600	100008010	2820	2820	2820	2820	0
393	20240408	141500	100008010	2820	2820	2820	2820	0
394	20240408	141400	100008010	2820	2820	2820	2820	0
395	20240408	141300	100008010	2820	2820	2820	2820	324
396	20240408	141200	99094330	2830	2830	2830	2830	0
397	20240408	141100	99094330	2830	2830	2830	2830	0
398	20240408	141000	99094330	2830	2830	2830	2830	0
399	20240408	140900	99094330	2830	2830	2830	2830	0
400	20240408	140800	99094330	2830	2830	2830	2830	0
401	20240408	140700	99094330	2830	2830	2830	2830	20
402	20240408	140600	99037730	2830	2825	2830	2825	120
403	20240408	140500	98698135	2820	2820	2820	2820	0
404	20240408	140400	98698135	2820	2820	2820	2820	9
405	20240408	140300	98672755	2830	2830	2830	2830	0
406	20240408	140200	98672755	2830	2830	2830	2830	0
407	20240408	140100	98672755	2830	2830	2830	2830	0
408	20240408	140000	98672755	2830	2830	2830	2830	0
409	20240408	135900	98672755	2830	2830	2830	2830	0
410	20240408	135800	98672755	2830	2830	2830	2830	0
411	20240408	135700	98672755	2830	2830	2830	2830	0
412	20240408	135600	98672755	2830	2830	2830	2830	0
413	20240408	135500	98672755	2830	2830	2830	2830	0
414	20240408	135400	98672755	2830	2830	2830	2830	2
415	20240408	135300	98667095	2820	2820	2820	2820	1
416	20240408	135200	98664275	2815	2815	2815	2815	0
417	20240408	135100	98664275	2815	2815	2815	2815	0
418	20240408	135000	98664275	2815	2815	2815	2815	0
419	20240408	134900	98664275	2815	2815	2815	2815	109
420	20240408	134800	98357440	2830	2825	2830	2825	3671
421	20240408	134700	87970315	2830	2820	2830	2820	600
422	20240408	134600	86274130	2820	2820	2820	2820	1159
423	20240408	134500	83005750	2825	2830	2830	2825	254
424	20240408	134400	82288195	2830	2830	2830	2830	4
425	20240408	134300	82276875	2835	2835	2835	2835	0
426	20240408	134200	82276875	2835	2835	2835	2835	0
427	20240408	134100	82276875	2835	2835	2835	2835	0
428	20240408	134000	82276875	2835	2835	2835	2835	0
429	20240408	133900	82276875	2835	2835	2835	2835	0
430	20240408	133800	82276875	2835	2835	2835	2835	0
431	20240408	133700	82276875	2835	2835	2835	2835	0
432	20240408	133600	82276875	2835	2835	2835	2835	0
433	20240408	133500	82276875	2835	2835	2835	2835	5
434	20240408	133400	82262700	2835	2835	2835	2835	0
435	20240408	133300	82262700	2835	2835	2835	2835	0
436	20240408	133200	82262700	2835	2835	2835	2835	0
437	20240408	133100	82262700	2835	2835	2835	2835	0
438	20240408	133000	82262700	2835	2835	2835	2835	0
439	20240408	132900	82262700	2835	2835	2835	2835	0
440	20240408	132800	82262700	2835	2835	2835	2835	38
441	20240408	132700	82154970	2840	2840	2840	2840	0
442	20240408	132600	82154970	2840	2840	2840	2840	0
443	20240408	132500	82154970	2840	2840	2840	2840	51
444	20240408	132400	82010130	2825	2825	2825	2825	0
445	20240408	132300	82010130	2825	2825	2825	2825	1
446	20240408	132200	82007305	2825	2825	2825	2825	0
447	20240408	132100	82007305	2825	2825	2825	2825	1
448	20240408	132000	82004480	2825	2825	2825	2825	0
449	20240408	131900	82004480	2825	2825	2825	2825	0
450	20240408	131800	82004480	2825	2825	2825	2825	1
451	20240408	131700	82001655	2825	2825	2825	2825	0
452	20240408	131600	82001655	2825	2820	2825	2820	1609
453	20240408	131500	77462460	2820	2820	2820	2820	1200
454	20240408	131400	74078460	2830	2825	2830	2825	1861
455	20240408	131300	68816830	2825	2825	2825	2825	0
456	20240408	131200	68816830	2825	2825	2825	2825	2
457	20240408	131100	68811180	2825	2825	2825	2825	0
458	20240408	131000	68811180	2825	2825	2825	2825	0
459	20240408	130900	68811180	2825	2825	2825	2825	0
460	20240408	130800	68811180	2825	2825	2825	2825	0
461	20240408	130700	68811180	2825	2825	2825	2825	0
462	20240408	130600	68811180	2825	2830	2830	2820	2236
463	20240408	130500	62488825	2830	2830	2830	2830	0
464	20240408	130400	62488825	2830	2830	2830	2830	0
465	20240408	130300	62488825	2830	2830	2830	2830	0
466	20240408	130200	62488825	2830	2830	2830	2830	0
467	20240408	130100	62488825	2830	2830	2830	2830	10
468	20240408	130000	62460525	2830	2830	2830	2830	1001
469	20240408	125900	59627695	2835	2835	2835	2835	520
470	20240408	125800	58153495	2835	2835	2835	2835	0
471	20240408	125700	58153495	2835	2835	2835	2835	60
472	20240408	125600	57983395	2835	2835	2835	2835	0
473	20240408	125500	57983395	2835	2835	2835	2835	0
474	20240408	125400	57983395	2835	2835	2835	2835	0
475	20240408	125300	57983395	2835	2835	2835	2835	0
476	20240408	125200	57983395	2835	2835	2835	2835	411
477	20240408	125100	56818210	2840	2840	2840	2840	0
478	20240408	125000	56818210	2840	2840	2840	2840	0
479	20240408	124900	56818210	2840	2840	2840	2840	26
480	20240408	124800	56744370	2835	2835	2835	2835	0
481	20240408	124700	56744370	2835	2835	2835	2835	0
482	20240408	124600	56744370	2835	2835	2835	2835	0
483	20240408	124500	56744370	2835	2835	2835	2835	0
484	20240408	124400	56744370	2835	2835	2835	2835	0
485	20240408	124300	56744370	2835	2835	2835	2835	0
486	20240408	124200	56744370	2835	2840	2840	2835	23
487	20240408	124100	56679140	2835	2835	2835	2835	0
488	20240408	124000	56679140	2835	2835	2835	2835	0
489	20240408	123900	56679140	2835	2835	2835	2835	0
490	20240408	123800	56679140	2835	2835	2835	2835	0
491	20240408	123700	56679140	2835	2835	2835	2835	0
492	20240408	123600	56679140	2835	2835	2835	2835	92
493	20240408	123500	56418320	2835	2835	2835	2835	0
494	20240408	123400	56418320	2835	2835	2835	2835	0
495	20240408	123300	56418320	2835	2840	2840	2835	2
496	20240408	123200	56412645	2835	2835	2835	2835	0
497	20240408	123100	56412645	2835	2845	2845	2835	2000
498	20240408	123000	50737775	2845	2845	2845	2845	0
499	20240408	122900	50737775	2845	2845	2845	2845	0
500	20240408	122800	50737775	2845	2845	2845	2845	1
501	20240408	122700	50734930	2845	2845	2845	2845	0
502	20240408	122600	50734930	2845	2845	2845	2845	0
503	20240408	122500	50734930	2845	2845	2845	2845	0
504	20240408	122400	50734930	2845	2845	2845	2845	0
505	20240408	122300	50734930	2845	2845	2845	2845	0
506	20240408	122200	50734930	2845	2845	2845	2845	0
507	20240408	122100	50734930	2845	2845	2845	2845	0
508	20240408	122000	50734930	2845	2845	2845	2845	0
509	20240408	121900	50734930	2845	2845	2845	2845	1
510	20240408	121800	50732085	2840	2840	2840	2840	1
511	20240408	121700	50729245	2835	2835	2835	2835	0
512	20240408	121600	50729245	2835	2835	2835	2835	0
513	20240408	121500	50729245	2835	2835	2835	2835	0
514	20240408	121400	50729245	2835	2835	2835	2835	0
515	20240408	121300	50729245	2835	2835	2835	2835	170
516	20240408	121200	50247295	2850	2850	2850	2850	2
517	20240408	121100	50241595	2840	2840	2840	2840	0
518	20240408	121000	50241595	2840	2840	2840	2840	0
519	20240408	120900	50241595	2840	2840	2840	2840	0
520	20240408	120800	50241595	2840	2840	2840	2840	0
521	20240408	120700	50241595	2840	2840	2840	2840	1
522	20240408	120600	50238755	2835	2840	2840	2835	200
523	20240408	120500	49671000	2850	2850	2850	2850	0
524	20240408	120400	49671000	2850	2850	2850	2850	0
525	20240408	120300	49671000	2850	2850	2850	2850	0
526	20240408	120200	49671000	2850	2850	2850	2850	0
527	20240408	120100	49671000	2850	2850	2850	2850	0
528	20240408	120000	49671000	2850	2850	2850	2850	0
529	20240408	115900	49671000	2850	2850	2850	2850	0
530	20240408	115800	49671000	2850	2850	2850	2850	0
531	20240408	115700	49671000	2850	2850	2850	2850	351
532	20240408	115600	48670650	2850	2850	2850	2850	0
533	20240408	115500	48670650	2850	2850	2850	2850	0
534	20240408	115400	48670650	2850	2850	2850	2850	0
535	20240408	115300	48670650	2850	2840	2850	2835	2122
536	20240408	115200	42646670	2845	2845	2845	2845	0
537	20240408	115100	42646670	2845	2845	2845	2845	110
538	20240408	115000	42333720	2850	2850	2850	2850	0
539	20240408	114900	42333720	2850	2850	2850	2850	0
540	20240408	114800	42333720	2850	2850	2850	2850	0
541	20240408	114700	42333720	2850	2850	2850	2850	0
542	20240408	114600	42333720	2850	2850	2850	2850	0
543	20240408	114500	42333720	2850	2850	2850	2850	1
544	20240408	114400	42330870	2840	2840	2840	2840	0
545	20240408	114300	42330870	2840	2840	2840	2840	0
546	20240408	114200	42330870	2840	2840	2840	2840	0
547	20240408	114100	42330870	2840	2840	2840	2840	0
548	20240408	114000	42330870	2840	2840	2840	2840	2
549	20240408	113900	42325190	2835	2835	2835	2835	0
550	20240408	113800	42325190	2835	2835	2835	2835	609
551	20240408	113700	40598675	2835	2835	2835	2835	0
552	20240408	113600	40598675	2835	2835	2835	2835	0
553	20240408	113500	40598675	2835	2835	2835	2835	0
554	20240408	113400	40598675	2835	2835	2835	2835	0
555	20240408	113300	40598675	2835	2835	2835	2835	0
556	20240408	113200	40598675	2835	2835	2835	2835	1
557	20240408	113100	40595840	2835	2835	2835	2835	0
558	20240408	113000	40595840	2835	2835	2835	2835	100
559	20240408	112900	40312340	2835	2835	2835	2835	0
560	20240408	112800	40312340	2835	2835	2835	2835	0
561	20240408	112700	40312340	2835	2835	2835	2835	1500
562	20240408	112600	36059840	2835	2845	2845	2835	1780
563	20240408	112500	31005110	2845	2845	2845	2845	0
564	20240408	112400	31005110	2845	2845	2845	2845	0
565	20240408	112300	31005110	2845	2845	2845	2845	0
566	20240408	112200	31005110	2845	2845	2845	2845	0
567	20240408	112100	31005110	2845	2850	2850	2845	1190
568	20240408	112000	27619545	2850	2850	2850	2850	0
569	20240408	111900	27619545	2850	2850	2850	2850	2
570	20240408	111800	27613845	2850	2850	2850	2850	0
571	20240408	111700	27613845	2850	2850	2850	2850	3
572	20240408	111600	27605295	2845	2845	2845	2845	0
573	20240408	111500	27605295	2845	2845	2845	2845	0
574	20240408	111400	27605295	2845	2845	2845	2845	100
575	20240408	111300	27320795	2845	2845	2845	2845	0
576	20240408	111200	27320795	2845	2845	2845	2845	314
577	20240408	111100	26427465	2850	2850	2850	2850	697
578	20240408	111000	24441015	2855	2855	2855	2855	0
579	20240408	110900	24441015	2855	2855	2855	2855	143
580	20240408	110800	24032750	2865	2865	2865	2865	0
581	20240408	110700	24032750	2865	2865	2865	2865	0
582	20240408	110600	24032750	2865	2865	2865	2865	0
583	20240408	110500	24032750	2865	2860	2865	2860	200
584	20240408	110400	23460350	2855	2855	2855	2855	99
585	20240408	110300	23177705	2855	2855	2855	2855	141
586	20240408	110200	22775150	2860	2860	2860	2860	0
587	20240408	110100	22775150	2860	2860	2860	2860	4
588	20240408	110000	22763710	2860	2860	2860	2860	0
589	20240408	105900	22763710	2860	2860	2860	2860	0
590	20240408	105800	22763710	2860	2860	2860	2860	0
591	20240408	105700	22763710	2860	2860	2860	2860	3
592	20240408	105600	22755130	2860	2860	2860	2860	0
593	20240408	105500	22755130	2860	2860	2860	2860	0
594	20240408	105400	22755130	2860	2860	2860	2860	0
595	20240408	105300	22755130	2860	2860	2860	2860	0
596	20240408	105200	22755130	2860	2860	2860	2860	0
597	20240408	105100	22755130	2860	2860	2860	2860	0
598	20240408	105000	22755130	2860	2855	2860	2855	114
599	20240408	104900	22429160	2855	2855	2855	2855	0
600	20240408	104800	22429160	2855	2855	2855	2855	0
601	20240408	104700	22429160	2855	2855	2855	2855	0
602	20240408	104600	22429160	2855	2855	2855	2855	0
603	20240408	104500	22429160	2855	2855	2855	2855	100
604	20240408	104400	22143660	2855	2855	2855	2855	0
605	20240408	104300	22143660	2855	2855	2855	2855	0
606	20240408	104200	22143660	2855	2855	2855	2855	0
607	20240408	104100	22143660	2855	2855	2855	2855	0
608	20240408	104000	22143660	2855	2855	2855	2855	0
609	20240408	103900	22143660	2855	2855	2855	2855	0
610	20240408	103800	22143660	2855	2855	2855	2855	0
611	20240408	103700	22143660	2855	2855	2855	2855	3
612	20240408	103600	22135095	2850	2850	2850	2850	0
613	20240408	103500	22135095	2850	2850	2850	2850	0
614	20240408	103400	22135095	2850	2850	2850	2850	0
615	20240408	103300	22135095	2850	2850	2850	2850	0
616	20240408	103200	22135095	2850	2850	2850	2850	0
617	20240408	103100	22135095	2850	2850	2850	2850	0
618	20240408	103000	22135095	2850	2850	2850	2850	0
619	20240408	102900	22135095	2850	2850	2850	2850	0
620	20240408	102800	22135095	2850	2850	2850	2850	0
621	20240408	102700	22135095	2850	2850	2850	2850	0
622	20240408	102600	22135095	2850	2855	2855	2850	1000
623	20240408	102500	19285085	2865	2865	2865	2865	0
624	20240408	102400	19285085	2865	2865	2865	2865	0
625	20240408	102300	19285085	2865	2865	2865	2865	0
626	20240408	102200	19285085	2865	2865	2865	2865	0
627	20240408	102100	19285085	2865	2865	2865	2865	0
628	20240408	102000	19285085	2865	2865	2865	2865	0
629	20240408	101900	19285085	2865	2865	2865	2865	0
630	20240408	101800	19285085	2865	2865	2865	2865	0
631	20240408	101700	19285085	2865	2865	2865	2865	0
632	20240408	101600	19285085	2865	2865	2865	2865	0
633	20240408	101500	19285085	2865	2865	2865	2865	1
634	20240408	101400	19282220	2855	2855	2855	2855	0
635	20240408	101300	19282220	2855	2855	2855	2855	0
636	20240408	101200	19282220	2855	2855	2855	2855	1
637	20240408	101100	19279365	2855	2855	2855	2855	400
638	20240408	101000	18137365	2850	2850	2850	2850	0
639	20240408	100900	18137365	2850	2850	2850	2850	0
640	20240408	100800	18137365	2850	2850	2850	2850	0
641	20240408	100700	18137365	2850	2850	2850	2850	0
642	20240408	100600	18137365	2850	2850	2850	2850	0
643	20240408	100500	18137365	2850	2850	2850	2850	0
644	20240408	100400	18137365	2850	2850	2850	2850	0
645	20240408	100300	18137365	2850	2850	2850	2850	0
646	20240408	100200	18137365	2850	2850	2850	2850	0
647	20240408	100100	18137365	2850	2850	2850	2850	0
648	20240408	100000	18137365	2850	2850	2850	2850	1
649	20240408	095900	18134515	2845	2845	2845	2845	20
650	20240408	095800	18077615	2845	2845	2845	2845	0
651	20240408	095700	18077615	2845	2845	2845	2845	2
652	20240408	095600	18071925	2845	2845	2845	2845	0
653	20240408	095500	18071925	2845	2845	2845	2845	0
654	20240408	095400	18071925	2845	2845	2845	2845	0
655	20240408	095300	18071925	2845	2845	2845	2845	4
656	20240408	095200	18060545	2840	2840	2840	2840	0
657	20240408	095100	18060545	2840	2840	2840	2840	0
658	20240408	095000	18060545	2840	2840	2840	2840	0
659	20240408	094900	18060545	2840	2840	2840	2840	0
660	20240408	094800	18060545	2840	2840	2840	2840	0
661	20240408	094700	18060545	2840	2840	2840	2840	0
662	20240408	094600	18060545	2840	2840	2840	2840	0
663	20240408	094500	18060545	2840	2840	2840	2840	0
664	20240408	094400	18060545	2840	2840	2840	2840	1
665	20240408	094300	18057705	2840	2840	2840	2840	100
666	20240408	094200	17773705	2840	2840	2840	2840	0
667	20240408	094100	17773705	2840	2840	2840	2840	0
668	20240408	094000	17773705	2840	2855	2855	2830	1833
669	20240408	093900	12563610	2855	2855	2855	2855	150
670	20240408	093800	12135360	2860	2860	2860	2860	49
671	20240408	093700	11995220	2860	2860	2860	2860	0
672	20240408	093600	11995220	2860	2860	2860	2860	1
673	20240408	093500	11992360	2860	2860	2860	2860	51
674	20240408	093400	11846500	2860	2865	2865	2860	50
675	20240408	093300	11703450	2865	2865	2865	2865	41
676	20240408	093200	11585985	2860	2865	2865	2860	150
677	20240408	093100	11156740	2865	2860	2865	2860	71
678	20240408	093000	10953675	2865	2865	2865	2865	150
679	20240408	092900	10523925	2860	2870	2870	2860	684
680	20240408	092800	8563485	2875	2875	2875	2875	112
681	20240408	092700	8241485	2880	2880	2880	2880	0
682	20240408	092600	8241485	2880	2880	2880	2880	0
683	20240408	092500	8241485	2880	2880	2880	2880	1
684	20240408	092400	8238605	2880	2880	2880	2880	0
685	20240408	092300	8238605	2880	2880	2880	2880	30
686	20240408	092200	8152205	2880	2880	2880	2880	0
687	20240408	092100	8152205	2880	2880	2880	2880	10
688	20240408	092000	8123405	2880	2880	2880	2880	0
689	20240408	091900	8123405	2880	2880	2880	2880	0
690	20240408	091800	8123405	2880	2880	2880	2880	0
691	20240408	091700	8123405	2880	2880	2880	2880	50
692	20240408	091600	7979405	2880	2880	2880	2880	2
693	20240408	091500	7973645	2880	2880	2880	2880	16
694	20240408	091400	7927565	2880	2880	2880	2880	0
695	20240408	091300	7927565	2880	2880	2880	2880	0
696	20240408	091200	7927565	2880	2880	2880	2880	0
697	20240408	091100	7927565	2880	2880	2880	2880	893
698	20240408	091000	5355725	2875	2875	2880	2875	187
699	20240408	090900	4818050	2880	2875	2880	2870	1376
700	20240408	090800	857930	2880	2880	2880	2880	0
701	20240408	090700	857930	2880	2880	2880	2880	55
702	20240408	090600	699530	2875	2875	2875	2875	5
703	20240408	090500	685155	2880	2880	2880	2880	0
704	20240408	090400	685155	2880	2885	2885	2880	151
705	20240408	090300	250115	2880	2880	2880	2880	0
706	20240408	090200	250115	2880	2880	2880	2880	0
707	20240408	090100	250115	2880	2880	2880	2880	1
708	20240408	090000	247235	2880	2920	2920	2880	85