KissMeData/039740/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191400	102423270	2960	2960	2960	2960	100
3	20240405	191300	102423270	2960	2960	2960	2960	0
4	20240405	191200	102423270	2960	2960	2960	2960	0
5	20240405	191100	102423270	2960	2960	2960	2960	0
6	20240405	191000	102423270	2960	2960	2960	2960	0
7	20240405	190900	102423270	2960	2960	2960	2960	0
8	20240405	190800	102423270	2960	2960	2960	2960	0
9	20240405	190700	102423270	2960	2960	2960	2960	0
10	20240405	190600	102423270	2960	2960	2960	2960	0
11	20240405	190500	102423270	2960	2960	2960	2960	0
12	20240405	190400	102423270	2960	2960	2960	2960	0
13	20240405	190300	102423270	2960	2960	2960	2960	0
14	20240405	190200	102423270	2960	2960	2960	2960	0
15	20240405	190100	102423270	2960	2960	2960	2960	0
16	20240405	190000	102423270	2960	2960	2960	2960	0
17	20240405	185900	102423270	2960	2960	2960	2960	0
18	20240405	185800	102423270	2960	2960	2960	2960	0
19	20240405	185700	102423270	2960	2960	2960	2960	0
20	20240405	185600	102423270	2960	2960	2960	2960	0
21	20240405	185500	102423270	2960	2960	2960	2960	0
22	20240405	185400	102423270	2960	2960	2960	2960	0
23	20240405	185300	102423270	2960	2960	2960	2960	0
24	20240405	185200	102423270	2960	2960	2960	2960	0
25	20240405	185100	102423270	2960	2960	2960	2960	0
26	20240405	185000	102423270	2960	2960	2960	2960	0
27	20240405	184900	102423270	2960	2960	2960	2960	0
28	20240405	184800	102423270	2960	2960	2960	2960	0
29	20240405	184700	102423270	2960	2960	2960	2960	0
30	20240405	184600	102423270	2960	2960	2960	2960	0
31	20240405	184500	102423270	2960	2960	2960	2960	0
32	20240405	184400	102423270	2960	2960	2960	2960	100
33	20240405	184300	102423270	2960	2960	2960	2960	0
34	20240405	184200	102423270	2960	2960	2960	2960	0
35	20240405	184100	102423270	2960	2960	2960	2960	0
36	20240405	184000	102423270	2960	2960	2960	2960	0
37	20240405	183900	102423270	2960	2960	2960	2960	0
38	20240405	183800	102423270	2960	2960	2960	2960	0
39	20240405	183700	102423270	2960	2960	2960	2960	0
40	20240405	183600	102423270	2960	2960	2960	2960	0
41	20240405	183500	102423270	2960	2960	2960	2960	0
42	20240405	183400	102423270	2960	2960	2960	2960	0
43	20240405	183300	102423270	2960	2960	2960	2960	0
44	20240405	183200	102423270	2960	2960	2960	2960	0
45	20240405	183100	102423270	2960	2960	2960	2960	0
46	20240405	183000	102423270	2960	2960	2960	2960	0
47	20240405	182900	102423270	2960	2960	2960	2960	0
48	20240405	182800	102423270	2960	2960	2960	2960	0
49	20240405	182700	102423270	2960	2960	2960	2960	0
50	20240405	182600	102423270	2960	2960	2960	2960	0
51	20240405	182500	102423270	2960	2960	2960	2960	0
52	20240405	182400	102423270	2960	2960	2960	2960	0
53	20240405	182300	102423270	2960	2960	2960	2960	0
54	20240405	182200	102423270	2960	2960	2960	2960	0
55	20240405	182100	102423270	2960	2960	2960	2960	0
56	20240405	182000	102423270	2960	2960	2960	2960	0
57	20240405	181900	102423270	2960	2960	2960	2960	0
58	20240405	181800	102423270	2960	2960	2960	2960	0
59	20240405	181700	102423270	2960	2960	2960	2960	0
60	20240405	181600	102423270	2960	2960	2960	2960	0
61	20240405	181500	102423270	2960	2960	2960	2960	0
62	20240405	181400	102423270	2960	2960	2960	2960	100
63	20240405	181300	102423270	2960	2960	2960	2960	0
64	20240405	181200	102423270	2960	2960	2960	2960	0
65	20240405	181100	102423270	2960	2960	2960	2960	0
66	20240405	181000	102423270	2960	2960	2960	2960	0
67	20240405	180900	102423270	2960	2960	2960	2960	0
68	20240405	180800	102423270	2960	2960	2960	2960	0
69	20240405	180700	102423270	2960	2960	2960	2960	0
70	20240405	180600	102423270	2960	2960	2960	2960	0
71	20240405	180500	102423270	2960	2960	2960	2960	0
72	20240405	180400	102423270	2960	2960	2960	2960	0
73	20240405	180300	102423270	2960	2960	2960	2960	0
74	20240405	180200	102423270	2960	2960	2960	2960	0
75	20240405	180100	102423270	2960	2960	2960	2960	0
76	20240405	180000	102423270	2960	2960	2960	2960	0
77	20240405	175900	102423270	2960	2960	2960	2960	0
78	20240405	175800	102423270	2960	2960	2960	2960	0
79	20240405	175700	102423270	2960	2960	2960	2960	0
80	20240405	175600	102423270	2960	2960	2960	2960	0
81	20240405	175500	102423270	2960	2960	2960	2960	0
82	20240405	175400	102423270	2960	2960	2960	2960	0
83	20240405	175300	102423270	2960	2960	2960	2960	0
84	20240405	175200	102423270	2960	2960	2960	2960	0
85	20240405	175100	102423270	2960	2960	2960	2960	0
86	20240405	175000	102423270	2960	2960	2960	2960	0
87	20240405	174900	102423270	2960	2960	2960	2960	0
88	20240405	174800	102423270	2960	2960	2960	2960	0
89	20240405	174700	102423270	2960	2960	2960	2960	0
90	20240405	174600	102423270	2960	2960	2960	2960	0
91	20240405	174500	102423270	2960	2960	2960	2960	0
92	20240405	174400	102423270	2960	2960	2960	2960	100
93	20240405	174300	102423270	2960	2960	2960	2960	0
94	20240405	174200	102423270	2960	2960	2960	2960	0
95	20240405	174100	102423270	2960	2960	2960	2960	0
96	20240405	174000	102423270	2960	2960	2960	2960	0
97	20240405	173900	102423270	2960	2960	2960	2960	0
98	20240405	173800	102423270	2960	2960	2960	2960	0
99	20240405	173700	102423270	2960	2960	2960	2960	0
100	20240405	173600	102423270	2960	2960	2960	2960	0
101	20240405	173500	102423270	2960	2960	2960	2960	0
102	20240405	173400	102423270	2960	2960	2960	2960	0
103	20240405	173300	102423270	2960	2960	2960	2960	0
104	20240405	173200	102423270	2960	2960	2960	2960	0
105	20240405	173100	102423270	2960	2960	2960	2960	0
106	20240405	173000	102423270	2960	2960	2960	2960	0
107	20240405	172900	102423270	2960	2960	2960	2960	0
108	20240405	172800	102423270	2960	2960	2960	2960	0
109	20240405	172700	102423270	2960	2960	2960	2960	0
110	20240405	172600	102423270	2960	2960	2960	2960	0
111	20240405	172500	102423270	2960	2960	2960	2960	0
112	20240405	172400	102423270	2960	2960	2960	2960	0
113	20240405	172300	102423270	2960	2960	2960	2960	0
114	20240405	172200	102423270	2960	2960	2960	2960	0
115	20240405	172100	102423270	2960	2960	2960	2960	0
116	20240405	172000	102423270	2960	2960	2960	2960	0
117	20240405	171900	102423270	2960	2960	2960	2960	0
118	20240405	171800	102423270	2960	2960	2960	2960	0
119	20240405	171700	102423270	2960	2960	2960	2960	0
120	20240405	171600	102423270	2960	2960	2960	2960	0
121	20240405	171500	102423270	2960	2960	2960	2960	0
122	20240405	171400	102423270	2960	2960	2960	2960	100
123	20240405	171300	102423270	2960	2960	2960	2960	0
124	20240405	171200	102423270	2960	2960	2960	2960	0
125	20240405	171100	102423270	2960	2960	2960	2960	0
126	20240405	171000	102423270	2960	2960	2960	2960	0
127	20240405	170900	102423270	2960	2960	2960	2960	0
128	20240405	170800	102423270	2960	2960	2960	2960	0
129	20240405	170700	102423270	2960	2960	2960	2960	0
130	20240405	170600	102423270	2960	2960	2960	2960	0
131	20240405	170500	102423270	2960	2960	2960	2960	0
132	20240405	170400	102423270	2960	2960	2960	2960	0
133	20240405	170300	102423270	2960	2960	2960	2960	0
134	20240405	170200	102423270	2960	2960	2960	2960	0
135	20240405	170100	102423270	2960	2960	2960	2960	0
136	20240405	170000	102423270	2960	2960	2960	2960	0
137	20240405	165900	102423270	2960	2960	2960	2960	0
138	20240405	165800	102423270	2960	2960	2960	2960	0
139	20240405	165700	102423270	2960	2960	2960	2960	0
140	20240405	165600	102423270	2960	2960	2960	2960	0
141	20240405	165500	102423270	2960	2960	2960	2960	0
142	20240405	165400	102423270	2960	2960	2960	2960	0
143	20240405	165300	102423270	2960	2960	2960	2960	0
144	20240405	165200	102423270	2960	2960	2960	2960	0
145	20240405	165100	102423270	2960	2960	2960	2960	0
146	20240405	165000	102423270	2960	2960	2960	2960	0
147	20240405	164900	102423270	2960	2960	2960	2960	0
148	20240405	164800	102423270	2960	2960	2960	2960	0
149	20240405	164700	102423270	2960	2960	2960	2960	0
150	20240405	164600	102423270	2960	2960	2960	2960	0
151	20240405	164500	102423270	2960	2960	2960	2960	0
152	20240405	164400	102423270	2960	2960	2960	2960	100
153	20240405	164300	102423270	2960	2960	2960	2960	0
154	20240405	164200	102423270	2960	2960	2960	2960	0
155	20240405	164100	102423270	2960	2960	2960	2960	0
156	20240405	164000	102423270	2960	2960	2960	2960	0
157	20240405	163900	102423270	2960	2960	2960	2960	0
158	20240405	163800	102423270	2960	2960	2960	2960	0
159	20240405	163700	102423270	2960	2960	2960	2960	0
160	20240405	163600	102423270	2960	2960	2960	2960	0
161	20240405	163500	102423270	2960	2960	2960	2960	0
162	20240405	163400	102423270	2960	2960	2960	2960	0
163	20240405	163300	102423270	2960	2960	2960	2960	0
164	20240405	163200	102423270	2960	2960	2960	2960	0
165	20240405	163100	102423270	2960	2960	2960	2960	0
166	20240405	163000	102423270	2960	2960	2960	2960	0
167	20240405	162900	102423270	2960	2960	2960	2960	0
168	20240405	162800	102423270	2960	2960	2960	2960	0
169	20240405	162700	102423270	2960	2960	2960	2960	0
170	20240405	162600	102423270	2960	2960	2960	2960	0
171	20240405	162500	102423270	2960	2960	2960	2960	0
172	20240405	162400	102423270	2960	2960	2960	2960	0
173	20240405	162300	102423270	2960	2960	2960	2960	0
174	20240405	162200	102423270	2960	2960	2960	2960	0
175	20240405	162100	102423270	2960	2960	2960	2960	0
176	20240405	162000	102423270	2960	2960	2960	2960	0
177	20240405	161900	102423270	2960	2960	2960	2960	0
178	20240405	161800	102423270	2960	2960	2960	2960	0
179	20240405	161700	102423270	2960	2960	2960	2960	0
180	20240405	161600	102423270	2960	2960	2960	2960	0
181	20240405	161500	102423270	2960	2960	2960	2960	0
182	20240405	161400	102423270	2960	2960	2960	2960	100
183	20240405	161300	102423270	2960	2960	2960	2960	0
184	20240405	161200	102423270	2960	2960	2960	2960	0
185	20240405	161100	102423270	2960	2960	2960	2960	0
186	20240405	161000	102423270	2960	2960	2960	2960	0
187	20240405	160900	102423270	2960	2960	2960	2960	0
188	20240405	160800	102423270	2960	2960	2960	2960	0
189	20240405	160700	102423270	2960	2960	2960	2960	0
190	20240405	160600	102423270	2960	2960	2960	2960	0
191	20240405	160500	102423270	2960	2960	2960	2960	0
192	20240405	160400	102423270	2960	2960	2960	2960	0
193	20240405	160300	102423270	2960	2960	2960	2960	0
194	20240405	160200	102423270	2960	2960	2960	2960	0
195	20240405	160100	102423270	2960	2960	2960	2960	0
196	20240405	160000	102423270	2960	2960	2960	2960	0
197	20240405	155900	102423270	2960	2960	2960	2960	0
198	20240405	155800	102423270	2960	2960	2960	2960	0
199	20240405	155700	102423270	2960	2960	2960	2960	0
200	20240405	155600	102423270	2960	2960	2960	2960	0
201	20240405	155500	102423270	2960	2960	2960	2960	0
202	20240405	155400	102423270	2960	2960	2960	2960	0
203	20240405	155300	102423270	2960	2960	2960	2960	0
204	20240405	155200	102423270	2960	2960	2960	2960	0
205	20240405	155100	102423270	2960	2960	2960	2960	0
206	20240405	155000	102423270	2960	2960	2960	2960	0
207	20240405	154900	102423270	2960	2960	2960	2960	0
208	20240405	154800	102423270	2960	2960	2960	2960	0
209	20240405	154700	102423270	2960	2960	2960	2960	0
210	20240405	154600	102423270	2960	2960	2960	2960	0
211	20240405	154500	102423270	2960	2960	2960	2960	0
212	20240405	154400	102423270	2960	2960	2960	2960	100
213	20240405	154300	102423270	2960	2960	2960	2960	0
214	20240405	154200	102423270	2960	2960	2960	2960	0
215	20240405	154100	102423270	2960	2960	2960	2960	0
216	20240405	154000	102423270	2960	2960	2960	2960	0
217	20240405	153900	102423270	2960	2960	2960	2960	0
218	20240405	153800	102423270	2960	2960	2960	2960	0
219	20240405	153700	102423270	2960	2960	2960	2960	0
220	20240405	153600	102423270	2960	2960	2960	2960	0
221	20240405	153500	102423270	2960	2960	2960	2960	0
222	20240405	153400	102423270	2960	2960	2960	2960	0
223	20240405	153300	102423270	2960	2960	2960	2960	0
224	20240405	153200	102423270	2960	2960	2960	2960	0
225	20240405	153100	102423270	2960	2960	2960	2960	0
226	20240405	153000	102423270	2960	2960	2960	2960	100
227	20240405	152900	102127270	2960	2960	2960	2960	0
228	20240405	152800	102127270	2960	2960	2960	2960	0
229	20240405	152700	102127270	2960	2960	2960	2960	0
230	20240405	152600	102127270	2960	2960	2960	2960	0
231	20240405	152500	102127270	2960	2960	2960	2960	0
232	20240405	152400	102127270	2960	2960	2960	2960	0
233	20240405	152300	102127270	2960	2960	2960	2960	0
234	20240405	152200	102127270	2960	2960	2960	2960	0
235	20240405	152100	102127270	2960	2960	2960	2960	0
236	20240405	152000	102127270	2960	2960	2960	2960	0
237	20240405	151900	102127270	2960	2960	2960	2960	0
238	20240405	151800	102127270	2960	2960	2960	2955	626
239	20240405	151700	100274455	2960	2960	2960	2960	2
240	20240405	151600	100268535	2960	2960	2960	2960	12
241	20240405	151500	100233015	2960	2960	2960	2960	2
242	20240405	151400	100227095	2960	2960	2960	2960	0
243	20240405	151300	100227095	2960	2960	2960	2960	2
244	20240405	151200	100221175	2960	2960	2960	2960	21
245	20240405	151100	100159015	2960	2960	2960	2960	16
246	20240405	151000	100111655	2960	2955	2960	2955	60
247	20240405	150900	99934100	2955	2955	2955	2955	440
248	20240405	150800	98633900	2950	2945	2955	2945	130
249	20240405	150700	98250540	2955	2955	2955	2955	2
250	20240405	150600	98244630	2955	2955	2955	2955	1
251	20240405	150500	98241675	2955	2955	2955	2955	20
252	20240405	150400	98182575	2955	2955	2955	2955	1
253	20240405	150300	98179620	2955	2955	2955	2955	2
254	20240405	150200	98173710	2955	2955	2955	2955	1
255	20240405	150100	98170755	2955	2955	2955	2955	3
256	20240405	150000	98161890	2955	2955	2955	2955	2
257	20240405	145900	98155980	2955	2955	2955	2955	1
258	20240405	145800	98153025	2955	2955	2955	2955	1
259	20240405	145700	98150070	2955	2950	2955	2950	27
260	20240405	145600	98070415	2950	2950	2950	2950	2
261	20240405	145500	98064515	2945	2945	2945	2945	211
262	20240405	145400	97443120	2945	2945	2945	2945	2
263	20240405	145300	97437230	2945	2945	2945	2945	52
264	20240405	145200	97284090	2945	2920	2945	2920	1557
265	20240405	145100	92731265	2920	2920	2920	2920	1
266	20240405	145000	92728345	2920	2920	2920	2920	2
267	20240405	144900	92722505	2920	2915	2920	2915	353
268	20240405	144800	91691790	2915	2920	2920	2915	31
269	20240405	144700	91601415	2920	2920	2920	2920	1
270	20240405	144600	91598495	2920	2920	2920	2920	2
271	20240405	144500	91592655	2920	2920	2920	2920	1
272	20240405	144400	91589735	2920	2920	2920	2920	4
273	20240405	144300	91578055	2920	2920	2920	2920	1
274	20240405	144200	91575135	2920	2920	2920	2920	1
275	20240405	144100	91572215	2920	2920	2920	2920	1
276	20240405	144000	91569295	2920	2920	2920	2920	55
277	20240405	143900	91408695	2920	2920	2920	2920	2
278	20240405	143800	91402855	2920	2920	2920	2920	2
279	20240405	143700	91397015	2920	2920	2920	2920	0
280	20240405	143600	91397015	2920	2920	2920	2920	3
281	20240405	143500	91388255	2920	2920	2920	2920	1
282	20240405	143400	91385335	2920	2915	2920	2915	54
283	20240405	143300	91227910	2915	2920	2920	2915	5
284	20240405	143200	91213325	2915	2920	2920	2915	4
285	20240405	143100	91201655	2920	2920	2920	2920	1
286	20240405	143000	91198735	2920	2920	2920	2920	1
287	20240405	142900	91195815	2920	2920	2920	2920	5
288	20240405	142800	91181215	2920	2920	2920	2920	6
289	20240405	142700	91163695	2920	2920	2920	2920	5
290	20240405	142600	91149095	2920	2920	2920	2920	44
291	20240405	142500	91020615	2920	2915	2920	2915	228
292	20240405	142400	90355325	2915	2915	2915	2905	721
293	20240405	142300	88253710	2915	2915	2915	2910	41
294	20240405	142200	88134365	2915	2915	2915	2915	1
295	20240405	142100	88131450	2915	2915	2915	2915	2
296	20240405	142000	88125620	2915	2915	2915	2915	53
297	20240405	141900	87971125	2915	2915	2915	2910	102
298	20240405	141800	87674295	2915	2915	2915	2910	31
299	20240405	141700	87584075	2915	2915	2915	2915	2
300	20240405	141600	87578245	2915	2915	2915	2915	1
301	20240405	141500	87575330	2915	2915	2915	2915	35
302	20240405	141400	87473305	2915	2915	2915	2915	0
303	20240405	141300	87473305	2915	2915	2915	2915	3
304	20240405	141200	87464560	2915	2915	2915	2915	1
305	20240405	141100	87461645	2915	2915	2915	2915	3
306	20240405	141000	87452900	2915	2915	2915	2915	1
307	20240405	140900	87449985	2915	2915	2915	2915	1
308	20240405	140800	87447070	2915	2915	2915	2910	32
309	20240405	140700	87353935	2915	2915	2915	2915	2
310	20240405	140600	87348105	2915	2915	2915	2915	2
311	20240405	140500	87342275	2915	2915	2915	2915	1
312	20240405	140400	87339360	2915	2915	2915	2915	2
313	20240405	140300	87333530	2915	2915	2915	2915	1
314	20240405	140200	87330615	2915	2915	2915	2915	3
315	20240405	140100	87321870	2915	2915	2915	2915	1
316	20240405	140000	87318955	2915	2915	2915	2915	54
317	20240405	135900	87161545	2915	2915	2915	2915	2
318	20240405	135800	87155715	2910	2915	2915	2910	31
319	20240405	135700	87065495	2915	2915	2915	2915	1
320	20240405	135600	87062580	2915	2915	2915	2915	2
321	20240405	135500	87056750	2915	2915	2915	2915	2
322	20240405	135400	87050920	2915	2915	2915	2915	2
323	20240405	135300	87045090	2915	2915	2915	2915	758
324	20240405	135200	84835520	2915	2915	2915	2915	2
325	20240405	135100	84829690	2915	2915	2915	2915	2
326	20240405	135000	84823860	2915	2915	2915	2915	2
327	20240405	134900	84818030	2915	2915	2915	2915	1
328	20240405	134800	84815115	2915	2915	2915	2905	31
329	20240405	134700	84725040	2905	2915	2915	2905	61
330	20240405	134600	84547805	2915	2915	2915	2915	1
331	20240405	134500	84544890	2915	2915	2915	2915	2
332	20240405	134400	84539060	2915	2915	2915	2915	1
333	20240405	134300	84536145	2915	2915	2915	2915	2
334	20240405	134200	84530315	2915	2915	2915	2915	3
335	20240405	134100	84521570	2915	2915	2915	2915	1
336	20240405	134000	84518655	2915	2915	2915	2915	86
337	20240405	133900	84267965	2915	2915	2915	2915	2
338	20240405	133800	84262135	2915	2915	2915	2905	31
339	20240405	133700	84172060	2915	2915	2915	2915	2
340	20240405	133600	84166230	2915	2915	2915	2915	2
341	20240405	133500	84160400	2915	2915	2915	2915	1
342	20240405	133400	84157485	2915	2915	2915	2915	2
343	20240405	133300	84151655	2915	2915	2915	2915	2
344	20240405	133200	84145825	2915	2915	2915	2915	1
345	20240405	133100	84142910	2915	2915	2915	2915	3
346	20240405	133000	84134165	2915	2915	2915	2915	2
347	20240405	132900	84128335	2905	2915	2915	2905	2
348	20240405	132800	84122515	2915	2905	2915	2905	30
349	20240405	132700	84035355	2915	2915	2915	2915	2
350	20240405	132600	84029525	2915	2915	2915	2915	3
351	20240405	132500	84020780	2915	2915	2915	2915	2
352	20240405	132400	84014950	2915	2915	2915	2915	0
353	20240405	132300	84014950	2915	2915	2915	2915	2
354	20240405	132200	84009120	2915	2915	2915	2915	3
355	20240405	132100	84000375	2915	2915	2915	2915	2
356	20240405	132000	83994545	2915	2915	2915	2915	54
357	20240405	131900	83837135	2905	2910	2910	2905	25
358	20240405	131800	83764505	2915	2915	2915	2915	2
359	20240405	131700	83758675	2915	2915	2915	2915	1
360	20240405	131600	83755760	2915	2905	2915	2905	41
361	20240405	131500	83636625	2905	2915	2915	2905	227
362	20240405	131400	82976210	2915	2915	2915	2915	2
363	20240405	131300	82970380	2915	2915	2915	2915	1
364	20240405	131200	82967465	2915	2915	2915	2915	103
365	20240405	131100	82667220	2915	2915	2915	2915	1
366	20240405	131000	82664305	2915	2915	2915	2915	103
367	20240405	130900	82364060	2915	2915	2915	2915	2
368	20240405	130800	82358230	2905	2915	2915	2905	32
369	20240405	130700	82265120	2915	2915	2915	2915	0
370	20240405	130600	82265120	2915	2915	2915	2915	35
371	20240405	130500	82163095	2915	2915	2915	2915	3
372	20240405	130400	82154350	2915	2915	2915	2915	2
373	20240405	130300	82148520	2915	2915	2915	2915	1
374	20240405	130200	82145605	2915	2915	2915	2915	2
375	20240405	130100	82139775	2915	2915	2915	2915	1
376	20240405	130000	82136860	2915	2910	2915	2910	29
377	20240405	125900	82052455	2910	2910	2910	2910	1
378	20240405	125800	82049545	2905	2910	2910	2905	12
379	20240405	125700	82014675	2910	2915	2915	2910	19
380	20240405	125600	81959375	2910	2910	2910	2910	1
381	20240405	125500	81956465	2915	2915	2915	2915	8
382	20240405	125400	81933145	2915	2915	2915	2915	1
383	20240405	125300	81930230	2915	2915	2915	2915	3
384	20240405	125200	81921485	2915	2915	2915	2915	1
385	20240405	125100	81918570	2915	2915	2915	2915	2
386	20240405	125000	81912740	2915	2915	2915	2915	1
387	20240405	124900	81909825	2915	2915	2915	2910	4
388	20240405	124800	81898170	2915	2910	2915	2910	43
389	20240405	124700	81772980	2910	2910	2910	2910	2
390	20240405	124600	81767160	2910	2910	2910	2910	1
391	20240405	124500	81764250	2910	2910	2910	2910	3
392	20240405	124400	81755520	2910	2910	2910	2910	1
393	20240405	124300	81752610	2910	2910	2910	2910	2
394	20240405	124200	81746790	2910	2910	2910	2910	1
395	20240405	124100	81743880	2910	2910	2910	2910	26
396	20240405	124000	81668220	2915	2910	2915	2910	54
397	20240405	123900	81511075	2910	2910	2910	2910	2
398	20240405	123800	81505255	2910	2910	2910	2910	1
399	20240405	123700	81502345	2910	2910	2910	2910	2
400	20240405	123600	81496525	2910	2905	2910	2900	27
401	20240405	123500	81418210	2900	2910	2910	2900	3
402	20240405	123400	81409490	2910	2910	2910	2910	3
403	20240405	123300	81400760	2910	2910	2910	2910	0
404	20240405	123200	81400760	2910	2910	2910	2910	36
405	20240405	123100	81296000	2910	2910	2910	2910	1
406	20240405	123000	81293090	2910	2910	2910	2910	2
407	20240405	122900	81287270	2910	2910	2910	2910	2
408	20240405	122800	81281450	2895	2910	2910	2895	4
409	20240405	122700	81269840	2910	2900	2910	2895	1549
410	20240405	122600	76764250	2910	2900	2910	2900	46
411	20240405	122500	76630530	2900	2900	2900	2900	4
412	20240405	122400	76618930	2900	2900	2900	2900	56
413	20240405	122300	76456530	2900	2900	2900	2900	1
414	20240405	122200	76453630	2900	2900	2900	2900	6
415	20240405	122100	76436230	2900	2900	2900	2900	1
416	20240405	122000	76433330	2900	2900	2900	2900	55
417	20240405	121900	76273830	2900	2895	2900	2895	10
418	20240405	121800	76244875	2895	2900	2900	2895	40
419	20240405	121700	76129010	2895	2910	2910	2895	322
420	20240405	121600	75195240	2910	2910	2910	2910	2
421	20240405	121500	75189420	2910	2910	2910	2910	1
422	20240405	121400	75186510	2910	2910	2910	2910	5
423	20240405	121300	75171960	2910	2910	2910	2910	2
424	20240405	121200	75166140	2910	2910	2910	2910	3
425	20240405	121100	75157410	2895	2910	2910	2895	795
426	20240405	121000	72855870	2910	2900	2910	2895	2918
427	20240405	120900	64404445	2910	2910	2910	2910	2
428	20240405	120800	64398625	2910	2910	2910	2900	30
429	20240405	120700	64311605	2910	2910	2910	2910	3
430	20240405	120600	64302875	2910	2910	2910	2910	1
431	20240405	120500	64299965	2900	2910	2910	2900	801
432	20240405	120400	61974040	2910	2910	2910	2910	1
433	20240405	120300	61971130	2910	2910	2910	2910	4
434	20240405	120200	61959490	2910	2910	2910	2910	1
435	20240405	120100	61956580	2910	2910	2910	2910	2
436	20240405	120000	61950760	2910	2910	2910	2910	52
437	20240405	115900	61799440	2910	2915	2915	2910	532
438	20240405	115800	60251310	2915	2915	2915	2915	1
439	20240405	115700	60248395	2915	2915	2915	2915	36
440	20240405	115600	60143455	2915	2915	2915	2915	1
441	20240405	115500	60140540	2915	2910	2915	2910	41
442	20240405	115400	60021215	2910	2910	2910	2910	2
443	20240405	115300	60015395	2915	2915	2915	2915	2
444	20240405	115200	60009565	2915	2915	2915	2910	76
445	20240405	115100	59788395	2915	2915	2915	2915	3
446	20240405	115000	59779650	2915	2915	2915	2915	1
447	20240405	114900	59776735	2915	2910	2915	2910	11
448	20240405	114800	59744715	2910	2910	2910	2910	1
449	20240405	114700	59741805	2915	2915	2915	2910	34
450	20240405	114600	59642845	2915	2915	2915	2915	2
451	20240405	114500	59637015	2915	2915	2915	2915	1
452	20240405	114400	59634100	2915	2910	2915	2910	320
453	20240405	114300	58702890	2910	2915	2915	2910	2
454	20240405	114200	58697065	2915	2915	2915	2915	3
455	20240405	114100	58688320	2915	2915	2915	2915	1
456	20240405	114000	58685405	2915	2915	2915	2915	54
457	20240405	113900	58527995	2915	2915	2915	2915	1
458	20240405	113800	58525080	2910	2915	2915	2910	32
459	20240405	113700	58431945	2910	2915	2915	2910	3
460	20240405	113600	58423205	2915	2915	2915	2915	2
461	20240405	113500	58417375	2915	2915	2915	2915	1
462	20240405	113400	58414460	2915	2915	2915	2915	3
463	20240405	113300	58405715	2915	2915	2915	2915	1
464	20240405	113200	58402800	2915	2915	2915	2915	2
465	20240405	113100	58396970	2910	2915	2915	2910	2
466	20240405	113000	58391145	2915	2915	2915	2915	5
467	20240405	112900	58376570	2915	2915	2915	2915	1
468	20240405	112800	58373655	2915	2915	2915	2915	2
469	20240405	112700	58367825	2915	2910	2915	2910	30
470	20240405	112600	58280520	2910	2915	2915	2910	277
471	20240405	112500	57474435	2915	2915	2915	2915	2
472	20240405	112400	57468605	2915	2915	2915	2915	2
473	20240405	112300	57462775	2915	2915	2915	2915	35
474	20240405	112200	57360750	2915	2915	2915	2915	2
475	20240405	112100	57354920	2915	2915	2915	2915	3
476	20240405	112000	57346175	2910	2915	2915	2910	53
477	20240405	111900	57191685	2915	2915	2915	2915	2
478	20240405	111800	57185855	2915	2915	2915	2910	3
479	20240405	111700	57177115	2915	2915	2915	2915	11
480	20240405	111600	57145050	2915	2910	2915	2910	13
481	20240405	111500	57107210	2910	2905	2910	2900	685
482	20240405	111400	55114745	2905	2905	2905	2905	2
483	20240405	111300	55108935	2905	2905	2905	2905	6
484	20240405	111200	55091505	2905	2905	2905	2905	50
485	20240405	111100	54946255	2905	2905	2905	2905	3
486	20240405	111000	54937540	2905	2900	2905	2900	49
487	20240405	110900	54795245	2900	2905	2905	2900	2
488	20240405	110800	54789440	2905	2895	2905	2895	113
489	20240405	110700	54461875	2900	2900	2900	2900	2
490	20240405	110600	54456075	2900	2900	2900	2900	51
491	20240405	110500	54308175	2900	2900	2900	2900	893
492	20240405	110400	51718475	2900	2900	2900	2900	1
493	20240405	110300	51715575	2900	2900	2900	2895	57
494	20240405	110200	51550280	2900	2900	2900	2900	328
495	20240405	110100	50599080	2905	2905	2905	2905	3
496	20240405	110000	50590365	2905	2905	2905	2905	55
497	20240405	105900	50430590	2905	2905	2905	2905	2
498	20240405	105800	50424780	2900	2905	2905	2900	2
499	20240405	105700	50418975	2905	2905	2905	2905	2
500	20240405	105600	50413165	2905	2905	2905	2905	2
501	20240405	105500	50407355	2905	2905	2905	2905	2
502	20240405	105400	50401545	2905	2905	2905	2905	2
503	20240405	105300	50395735	2905	2905	2905	2905	2
504	20240405	105200	50389925	2900	2905	2905	2900	2
505	20240405	105100	50384120	2905	2900	2905	2900	33
506	20240405	105000	50288400	2900	2905	2905	2900	121
507	20240405	104900	49937485	2905	2905	2905	2905	35
508	20240405	104800	49835810	2905	2905	2905	2905	2
509	20240405	104700	49830000	2905	2905	2905	2905	0
510	20240405	104600	49830000	2905	2905	2905	2900	3
511	20240405	104500	49821290	2905	2905	2905	2900	6
512	20240405	104400	49803875	2905	2900	2905	2900	3
513	20240405	104300	49795165	2900	2900	2905	2900	48
514	20240405	104200	49655960	2900	2900	2905	2900	8
515	20240405	104100	49632750	2900	2900	2905	2900	4
516	20240405	104000	49621145	2905	2905	2905	2905	55
517	20240405	103900	49461370	2905	2905	2905	2905	2
518	20240405	103800	49455560	2905	2905	2905	2900	30
519	20240405	103700	49368550	2905	2905	2905	2905	2
520	20240405	103600	49362740	2905	2905	2905	2905	2
521	20240405	103500	49356930	2905	2910	2910	2905	100
522	20240405	103400	49066425	2910	2910	2910	2910	2
523	20240405	103300	49060605	2910	2910	2910	2910	2
524	20240405	103200	49054785	2910	2910	2910	2910	2
525	20240405	103100	49048965	2910	2910	2910	2910	2
526	20240405	103000	49043145	2910	2910	2910	2910	0
527	20240405	102900	49043145	2910	2910	2910	2905	4
528	20240405	102800	49031510	2910	2910	2910	2910	2
529	20240405	102700	49025690	2910	2910	2910	2910	2
530	20240405	102600	49019870	2905	2900	2905	2900	902
531	20240405	102500	46404060	2905	2905	2910	2905	39
532	20240405	102400	46290755	2905	2910	2910	2905	3
533	20240405	102300	46282030	2910	2910	2910	2910	2
534	20240405	102200	46276210	2910	2910	2910	2910	3
535	20240405	102100	46267480	2910	2910	2910	2910	2
536	20240405	102000	46261660	2910	2910	2910	2910	55
537	20240405	101900	46101610	2910	2905	2910	2900	1231
538	20240405	101800	42525540	2905	2900	2905	2900	136
539	20240405	101700	42130605	2905	2910	2910	2905	25
540	20240405	101600	42057965	2910	2915	2915	2910	1089
541	20240405	101500	38888965	2915	2915	2915	2915	42
542	20240405	101400	38766535	2915	2915	2915	2915	4
543	20240405	101300	38754875	2915	2915	2915	2915	2
544	20240405	101200	38749045	2915	2920	2920	2910	5
545	20240405	101100	38734465	2920	2920	2920	2920	1
546	20240405	101000	38731545	2920	2920	2920	2920	2
547	20240405	100900	38725705	2920	2910	2920	2910	31
548	20240405	100800	38635485	2910	2920	2920	2910	66
549	20240405	100700	38443365	2920	2920	2920	2910	8
550	20240405	100600	38420015	2920	2920	2920	2920	4
551	20240405	100500	38408335	2920	2920	2920	2920	1
552	20240405	100400	38405415	2920	2930	2930	2920	141
553	20240405	100300	37993675	2930	2930	2930	2930	3
554	20240405	100200	37984885	2930	2930	2930	2930	1
555	20240405	100100	37981955	2930	2920	2930	2920	3
556	20240405	100000	37973185	2930	2930	2930	2930	55
557	20240405	095900	37812035	2930	2930	2930	2920	3
558	20240405	095800	37803255	2930	2930	2930	2920	31
559	20240405	095700	37712705	2930	2930	2930	2930	1
560	20240405	095600	37709775	2930	2930	2930	2930	1
561	20240405	095500	37706845	2930	2930	2930	2920	17
562	20240405	095400	37657055	2930	2930	2930	2930	2
563	20240405	095300	37651195	2930	2930	2930	2930	2
564	20240405	095200	37645335	2930	2930	2930	2930	2
565	20240405	095100	37639475	2930	2930	2930	2930	2
566	20240405	095000	37633615	2920	2930	2930	2920	3
567	20240405	094900	37624845	2930	2930	2930	2930	1
568	20240405	094800	37621915	2930	2930	2930	2920	4
569	20240405	094700	37610215	2930	2930	2930	2930	4
570	20240405	094600	37598495	2930	2930	2930	2930	1
571	20240405	094500	37595565	2930	2930	2930	2930	1
572	20240405	094400	37592635	2930	2920	2930	2920	3
573	20240405	094300	37583865	2930	2920	2930	2920	613
574	20240405	094200	35790885	2920	2925	2925	2920	411
575	20240405	094100	34590755	2925	2925	2925	2925	10
576	20240405	094000	34561505	2925	2920	2925	2920	42
577	20240405	093900	34438770	2920	2920	2920	2920	2
578	20240405	093800	34432930	2910	2920	2920	2895	78
579	20240405	093700	34205780	2925	2920	2925	2920	92
580	20240405	093600	33937125	2920	2910	2920	2910	221
581	20240405	093500	33291920	2920	2920	2920	2920	8
582	20240405	093400	33268560	2920	2920	2920	2920	0
583	20240405	093300	33268560	2920	2935	2935	2870	3323
584	20240405	093200	23643080	2935	2935	2935	2935	2
585	20240405	093100	23637210	2935	2935	2935	2935	2
586	20240405	093000	23631340	2935	2940	2940	2935	119
587	20240405	092900	23282065	2940	2940	2940	2935	5
588	20240405	092800	23267375	2935	2935	2935	2935	936
589	20240405	092700	20520215	2935	2935	2935	2930	103
590	20240405	092600	20218400	2935	2935	2935	2935	2
591	20240405	092500	20212530	2935	2930	2935	2930	39
592	20240405	092400	20098255	2930	2930	2930	2930	2
593	20240405	092300	20092395	2930	2935	2935	2930	31
594	20240405	092200	20001560	2935	2920	2935	2920	12
595	20240405	092100	19966490	2920	2935	2935	2920	4
596	20240405	092000	19954780	2935	2935	2935	2935	84
597	20240405	091900	19708240	2935	2935	2935	2935	1
598	20240405	091800	19705305	2935	2950	2950	2935	35
599	20240405	091700	19602535	2950	2950	2950	2950	0
600	20240405	091600	19602535	2950	2940	2950	2940	33
601	20240405	091500	19505485	2950	2955	2955	2945	92
602	20240405	091400	19233660	2955	2955	2955	2955	3
603	20240405	091300	19224795	2960	2960	2960	2960	2
604	20240405	091200	19218875	2960	2960	2960	2920	95
605	20240405	091100	18941395	2965	2965	2965	2965	1
606	20240405	091000	18938430	2965	2980	2980	2905	1448
607	20240405	090900	14696610	2980	2980	2980	2980	1
608	20240405	090800	14693630	2980	2980	2980	2980	2
609	20240405	090700	14687670	2930	2975	2980	2930	711
610	20240405	090600	12589355	2985	2985	2985	2985	4
611	20240405	090500	12577415	2985	2960	2985	2960	178
612	20240405	090400	12049010	2960	2945	2960	2945	11
613	20240405	090300	12016600	2945	2960	2960	2945	105
614	20240405	090200	11706935	2960	2960	2960	2960	1
615	20240405	090100	11703975	2960	2985	2985	2960	1343
616	20240405	090000	7713240	2985	2985	2985	2985	2584