KissMeData/304840/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203700	115993820	2930	2930	2930	2930	266
3	20240408	203600	115993820	2930	2930	2930	2930	0
4	20240408	203500	115993820	2930	2930	2930	2930	0
5	20240408	203400	115993820	2930	2930	2930	2930	0
6	20240408	203300	115993820	2930	2930	2930	2930	0
7	20240408	203200	115993820	2930	2930	2930	2930	0
8	20240408	203100	115993820	2930	2930	2930	2930	0
9	20240408	203000	115993820	2930	2930	2930	2930	0
10	20240408	202900	115993820	2930	2930	2930	2930	0
11	20240408	202800	115993820	2930	2930	2930	2930	0
12	20240408	202700	115993820	2930	2930	2930	2930	0
13	20240408	202600	115993820	2930	2930	2930	2930	0
14	20240408	202500	115993820	2930	2930	2930	2930	0
15	20240408	202400	115993820	2930	2930	2930	2930	0
16	20240408	202300	115993820	2930	2930	2930	2930	0
17	20240408	202200	115993820	2930	2930	2930	2930	0
18	20240408	202100	115993820	2930	2930	2930	2930	0
19	20240408	202000	115993820	2930	2930	2930	2930	0
20	20240408	201900	115993820	2930	2930	2930	2930	0
21	20240408	201800	115993820	2930	2930	2930	2930	0
22	20240408	201700	115993820	2930	2930	2930	2930	0
23	20240408	201600	115993820	2930	2930	2930	2930	0
24	20240408	201500	115993820	2930	2930	2930	2930	0
25	20240408	201400	115993820	2930	2930	2930	2930	0
26	20240408	201300	115993820	2930	2930	2930	2930	0
27	20240408	201200	115993820	2930	2930	2930	2930	0
28	20240408	201100	115993820	2930	2930	2930	2930	0
29	20240408	201000	115993820	2930	2930	2930	2930	0
30	20240408	200900	115993820	2930	2930	2930	2930	0
31	20240408	200800	115993820	2930	2930	2930	2930	0
32	20240408	200700	115993820	2930	2930	2930	2930	266
33	20240408	200600	115993820	2930	2930	2930	2930	0
34	20240408	200500	115993820	2930	2930	2930	2930	0
35	20240408	200400	115993820	2930	2930	2930	2930	0
36	20240408	200300	115993820	2930	2930	2930	2930	0
37	20240408	200200	115993820	2930	2930	2930	2930	0
38	20240408	200100	115993820	2930	2930	2930	2930	0
39	20240408	200000	115993820	2930	2930	2930	2930	0
40	20240408	195900	115993820	2930	2930	2930	2930	0
41	20240408	195800	115993820	2930	2930	2930	2930	0
42	20240408	195700	115993820	2930	2930	2930	2930	0
43	20240408	195600	115993820	2930	2930	2930	2930	0
44	20240408	195500	115993820	2930	2930	2930	2930	0
45	20240408	195400	115993820	2930	2930	2930	2930	0
46	20240408	195300	115993820	2930	2930	2930	2930	0
47	20240408	195200	115993820	2930	2930	2930	2930	0
48	20240408	195100	115993820	2930	2930	2930	2930	0
49	20240408	195000	115993820	2930	2930	2930	2930	0
50	20240408	194900	115993820	2930	2930	2930	2930	0
51	20240408	194800	115993820	2930	2930	2930	2930	0
52	20240408	194700	115993820	2930	2930	2930	2930	0
53	20240408	194600	115993820	2930	2930	2930	2930	0
54	20240408	194500	115993820	2930	2930	2930	2930	0
55	20240408	194400	115993820	2930	2930	2930	2930	0
56	20240408	194300	115993820	2930	2930	2930	2930	0
57	20240408	194200	115993820	2930	2930	2930	2930	0
58	20240408	194100	115993820	2930	2930	2930	2930	0
59	20240408	194000	115993820	2930	2930	2930	2930	0
60	20240408	193900	115993820	2930	2930	2930	2930	0
61	20240408	193800	115993820	2930	2930	2930	2930	0
62	20240408	193700	115993820	2930	2930	2930	2930	266
63	20240408	193600	115993820	2930	2930	2930	2930	0
64	20240408	193500	115993820	2930	2930	2930	2930	0
65	20240408	193400	115993820	2930	2930	2930	2930	0
66	20240408	193300	115993820	2930	2930	2930	2930	0
67	20240408	193200	115993820	2930	2930	2930	2930	0
68	20240408	193100	115993820	2930	2930	2930	2930	0
69	20240408	193000	115993820	2930	2930	2930	2930	0
70	20240408	192900	115993820	2930	2930	2930	2930	0
71	20240408	192800	115993820	2930	2930	2930	2930	0
72	20240408	192700	115993820	2930	2930	2930	2930	0
73	20240408	192600	115993820	2930	2930	2930	2930	0
74	20240408	192500	115993820	2930	2930	2930	2930	0
75	20240408	192400	115993820	2930	2930	2930	2930	0
76	20240408	192300	115993820	2930	2930	2930	2930	0
77	20240408	192200	115993820	2930	2930	2930	2930	0
78	20240408	192100	115993820	2930	2930	2930	2930	0
79	20240408	192000	115993820	2930	2930	2930	2930	0
80	20240408	191900	115993820	2930	2930	2930	2930	0
81	20240408	191800	115993820	2930	2930	2930	2930	0
82	20240408	191700	115993820	2930	2930	2930	2930	0
83	20240408	191600	115993820	2930	2930	2930	2930	0
84	20240408	191500	115993820	2930	2930	2930	2930	0
85	20240408	191400	115993820	2930	2930	2930	2930	0
86	20240408	191300	115993820	2930	2930	2930	2930	0
87	20240408	191200	115993820	2930	2930	2930	2930	0
88	20240408	191100	115993820	2930	2930	2930	2930	0
89	20240408	191000	115993820	2930	2930	2930	2930	0
90	20240408	190900	115993820	2930	2930	2930	2930	0
91	20240408	190800	115993820	2930	2930	2930	2930	0
92	20240408	190700	115993820	2930	2930	2930	2930	266
93	20240408	190600	115993820	2930	2930	2930	2930	0
94	20240408	190500	115993820	2930	2930	2930	2930	0
95	20240408	190400	115993820	2930	2930	2930	2930	0
96	20240408	190300	115993820	2930	2930	2930	2930	0
97	20240408	190200	115993820	2930	2930	2930	2930	0
98	20240408	190100	115993820	2930	2930	2930	2930	0
99	20240408	190000	115993820	2930	2930	2930	2930	0
100	20240408	185900	115993820	2930	2930	2930	2930	0
101	20240408	185800	115993820	2930	2930	2930	2930	0
102	20240408	185700	115993820	2930	2930	2930	2930	0
103	20240408	185600	115993820	2930	2930	2930	2930	0
104	20240408	185500	115993820	2930	2930	2930	2930	0
105	20240408	185400	115993820	2930	2930	2930	2930	0
106	20240408	185300	115993820	2930	2930	2930	2930	0
107	20240408	185200	115993820	2930	2930	2930	2930	0
108	20240408	185100	115993820	2930	2930	2930	2930	0
109	20240408	185000	115993820	2930	2930	2930	2930	0
110	20240408	184900	115993820	2930	2930	2930	2930	0
111	20240408	184800	115993820	2930	2930	2930	2930	0
112	20240408	184700	115993820	2930	2930	2930	2930	0
113	20240408	184600	115993820	2930	2930	2930	2930	0
114	20240408	184500	115993820	2930	2930	2930	2930	0
115	20240408	184400	115993820	2930	2930	2930	2930	0
116	20240408	184300	115993820	2930	2930	2930	2930	0
117	20240408	184200	115993820	2930	2930	2930	2930	0
118	20240408	184100	115993820	2930	2930	2930	2930	0
119	20240408	184000	115993820	2930	2930	2930	2930	0
120	20240408	183900	115993820	2930	2930	2930	2930	0
121	20240408	183800	115993820	2930	2930	2930	2930	0
122	20240408	183700	115993820	2930	2930	2930	2930	266
123	20240408	183600	115993820	2930	2930	2930	2930	0
124	20240408	183500	115993820	2930	2930	2930	2930	0
125	20240408	183400	115993820	2930	2930	2930	2930	0
126	20240408	183300	115993820	2930	2930	2930	2930	0
127	20240408	183200	115993820	2930	2930	2930	2930	0
128	20240408	183100	115993820	2930	2930	2930	2930	0
129	20240408	183000	115993820	2930	2930	2930	2930	0
130	20240408	182900	115993820	2930	2930	2930	2930	0
131	20240408	182800	115993820	2930	2930	2930	2930	0
132	20240408	182700	115993820	2930	2930	2930	2930	0
133	20240408	182600	115993820	2930	2930	2930	2930	0
134	20240408	182500	115993820	2930	2930	2930	2930	0
135	20240408	182400	115993820	2930	2930	2930	2930	0
136	20240408	182300	115993820	2930	2930	2930	2930	0
137	20240408	182200	115993820	2930	2930	2930	2930	0
138	20240408	182100	115993820	2930	2930	2930	2930	0
139	20240408	182000	115993820	2930	2930	2930	2930	0
140	20240408	181900	115993820	2930	2930	2930	2930	0
141	20240408	181800	115993820	2930	2930	2930	2930	0
142	20240408	181700	115993820	2930	2930	2930	2930	0
143	20240408	181600	115993820	2930	2930	2930	2930	0
144	20240408	181500	115993820	2930	2930	2930	2930	0
145	20240408	181400	115993820	2930	2930	2930	2930	0
146	20240408	181300	115993820	2930	2930	2930	2930	0
147	20240408	181200	115993820	2930	2930	2930	2930	0
148	20240408	181100	115993820	2930	2930	2930	2930	0
149	20240408	181000	115993820	2930	2930	2930	2930	0
150	20240408	180900	115993820	2930	2930	2930	2930	0
151	20240408	180800	115993820	2930	2930	2930	2930	0
152	20240408	180700	115993820	2930	2930	2930	2930	266
153	20240408	180600	115993820	2930	2930	2930	2930	0
154	20240408	180500	115993820	2930	2930	2930	2930	0
155	20240408	180400	115993820	2930	2930	2930	2930	0
156	20240408	180300	115993820	2930	2930	2930	2930	0
157	20240408	180200	115993820	2930	2930	2930	2930	0
158	20240408	180100	115993820	2930	2930	2930	2930	0
159	20240408	180000	115993820	2930	2930	2930	2930	0
160	20240408	175900	115993820	2930	2930	2930	2930	0
161	20240408	175800	115993820	2930	2930	2930	2930	0
162	20240408	175700	115993820	2930	2930	2930	2930	0
163	20240408	175600	115993820	2930	2930	2930	2930	0
164	20240408	175500	115993820	2930	2930	2930	2930	0
165	20240408	175400	115993820	2930	2930	2930	2930	0
166	20240408	175300	115993820	2930	2930	2930	2930	0
167	20240408	175200	115993820	2930	2930	2930	2930	0
168	20240408	175100	115993820	2930	2930	2930	2930	0
169	20240408	175000	115993820	2930	2930	2930	2930	0
170	20240408	174900	115993820	2930	2930	2930	2930	0
171	20240408	174800	115993820	2930	2930	2930	2930	0
172	20240408	174700	115993820	2930	2930	2930	2930	0
173	20240408	174600	115993820	2930	2930	2930	2930	0
174	20240408	174500	115993820	2930	2930	2930	2930	0
175	20240408	174400	115993820	2930	2930	2930	2930	0
176	20240408	174300	115993820	2930	2930	2930	2930	0
177	20240408	174200	115993820	2930	2930	2930	2930	0
178	20240408	174100	115993820	2930	2930	2930	2930	0
179	20240408	174000	115993820	2930	2930	2930	2930	0
180	20240408	173900	115993820	2930	2930	2930	2930	0
181	20240408	173800	115993820	2930	2930	2930	2930	0
182	20240408	173700	115993820	2930	2930	2930	2930	266
183	20240408	173600	115993820	2930	2930	2930	2930	0
184	20240408	173500	115993820	2930	2930	2930	2930	0
185	20240408	173400	115993820	2930	2930	2930	2930	0
186	20240408	173300	115993820	2930	2930	2930	2930	0
187	20240408	173200	115993820	2930	2930	2930	2930	0
188	20240408	173100	115993820	2930	2930	2930	2930	0
189	20240408	173000	115993820	2930	2930	2930	2930	0
190	20240408	172900	115993820	2930	2930	2930	2930	0
191	20240408	172800	115993820	2930	2930	2930	2930	0
192	20240408	172700	115993820	2930	2930	2930	2930	0
193	20240408	172600	115993820	2930	2930	2930	2930	0
194	20240408	172500	115993820	2930	2930	2930	2930	0
195	20240408	172400	115993820	2930	2930	2930	2930	0
196	20240408	172300	115993820	2930	2930	2930	2930	0
197	20240408	172200	115993820	2930	2930	2930	2930	0
198	20240408	172100	115993820	2930	2930	2930	2930	0
199	20240408	172000	115993820	2930	2930	2930	2930	0
200	20240408	171900	115993820	2930	2930	2930	2930	0
201	20240408	171800	115993820	2930	2930	2930	2930	0
202	20240408	171700	115993820	2930	2930	2930	2930	0
203	20240408	171600	115993820	2930	2930	2930	2930	0
204	20240408	171500	115993820	2930	2930	2930	2930	0
205	20240408	171400	115993820	2930	2930	2930	2930	0
206	20240408	171300	115993820	2930	2930	2930	2930	0
207	20240408	171200	115993820	2930	2930	2930	2930	0
208	20240408	171100	115993820	2930	2930	2930	2930	0
209	20240408	171000	115993820	2930	2930	2930	2930	0
210	20240408	170900	115993820	2930	2930	2930	2930	0
211	20240408	170800	115993820	2930	2930	2930	2930	0
212	20240408	170700	115993820	2930	2930	2930	2930	266
213	20240408	170600	115993820	2930	2930	2930	2930	0
214	20240408	170500	115993820	2930	2930	2930	2930	0
215	20240408	170400	115993820	2930	2930	2930	2930	0
216	20240408	170300	115993820	2930	2930	2930	2930	0
217	20240408	170200	115993820	2930	2930	2930	2930	0
218	20240408	170100	115993820	2930	2930	2930	2930	0
219	20240408	170000	115993820	2930	2930	2930	2930	0
220	20240408	165900	115993820	2930	2930	2930	2930	0
221	20240408	165800	115993820	2930	2930	2930	2930	0
222	20240408	165700	115993820	2930	2930	2930	2930	0
223	20240408	165600	115993820	2930	2930	2930	2930	0
224	20240408	165500	115993820	2930	2930	2930	2930	0
225	20240408	165400	115993820	2930	2930	2930	2930	0
226	20240408	165300	115993820	2930	2930	2930	2930	0
227	20240408	165200	115993820	2930	2930	2930	2930	0
228	20240408	165100	115993820	2930	2930	2930	2930	0
229	20240408	165000	115993820	2930	2930	2930	2930	0
230	20240408	164900	115993820	2930	2930	2930	2930	0
231	20240408	164800	115993820	2930	2930	2930	2930	0
232	20240408	164700	115993820	2930	2930	2930	2930	0
233	20240408	164600	115993820	2930	2930	2930	2930	0
234	20240408	164500	115993820	2930	2930	2930	2930	0
235	20240408	164400	115993820	2930	2930	2930	2930	0
236	20240408	164300	115993820	2930	2930	2930	2930	0
237	20240408	164200	115993820	2930	2930	2930	2930	0
238	20240408	164100	115993820	2930	2930	2930	2930	0
239	20240408	164000	115993820	2930	2930	2930	2930	0
240	20240408	163900	115993820	2930	2930	2930	2930	0
241	20240408	163800	115993820	2930	2930	2930	2930	0
242	20240408	163700	115993820	2930	2930	2930	2930	266
243	20240408	163600	115993820	2930	2930	2930	2930	0
244	20240408	163500	115993820	2930	2930	2930	2930	0
245	20240408	163400	115993820	2930	2930	2930	2930	0
246	20240408	163300	115993820	2930	2930	2930	2930	0
247	20240408	163200	115993820	2930	2930	2930	2930	0
248	20240408	163100	115993820	2930	2930	2930	2930	0
249	20240408	163000	115993820	2930	2930	2930	2930	0
250	20240408	162900	115993820	2930	2930	2930	2930	0
251	20240408	162800	115993820	2930	2930	2930	2930	0
252	20240408	162700	115993820	2930	2930	2930	2930	0
253	20240408	162600	115993820	2930	2930	2930	2930	0
254	20240408	162500	115993820	2930	2930	2930	2930	0
255	20240408	162400	115993820	2930	2930	2930	2930	0
256	20240408	162300	115993820	2930	2930	2930	2930	0
257	20240408	162200	115993820	2930	2930	2930	2930	0
258	20240408	162100	115993820	2930	2930	2930	2930	0
259	20240408	162000	115993820	2930	2930	2930	2930	0
260	20240408	161900	115993820	2930	2930	2930	2930	0
261	20240408	161800	115993820	2930	2930	2930	2930	0
262	20240408	161700	115993820	2930	2930	2930	2930	0
263	20240408	161600	115993820	2930	2930	2930	2930	0
264	20240408	161500	115993820	2930	2930	2930	2930	0
265	20240408	161400	115993820	2930	2930	2930	2930	0
266	20240408	161300	115993820	2930	2930	2930	2930	0
267	20240408	161200	115993820	2930	2930	2930	2930	0
268	20240408	161100	115993820	2930	2930	2930	2930	0
269	20240408	161000	115993820	2930	2930	2930	2930	0
270	20240408	160900	115993820	2930	2930	2930	2930	0
271	20240408	160800	115993820	2930	2930	2930	2930	0
272	20240408	160700	115993820	2930	2930	2930	2930	266
273	20240408	160600	115993820	2930	2930	2930	2930	0
274	20240408	160500	115993820	2930	2930	2930	2930	0
275	20240408	160400	115993820	2930	2930	2930	2930	0
276	20240408	160300	115993820	2930	2930	2930	2930	0
277	20240408	160200	115993820	2930	2930	2930	2930	0
278	20240408	160100	115993820	2930	2930	2930	2930	0
279	20240408	160000	115993820	2930	2930	2930	2930	0
280	20240408	155900	115993820	2930	2930	2930	2930	0
281	20240408	155800	115993820	2930	2930	2930	2930	0
282	20240408	155700	115993820	2930	2930	2930	2930	0
283	20240408	155600	115993820	2930	2930	2930	2930	0
284	20240408	155500	115993820	2930	2930	2930	2930	0
285	20240408	155400	115993820	2930	2930	2930	2930	0
286	20240408	155300	115993820	2930	2930	2930	2930	0
287	20240408	155200	115993820	2930	2930	2930	2930	0
288	20240408	155100	115993820	2930	2930	2930	2930	0
289	20240408	155000	115993820	2930	2930	2930	2930	0
290	20240408	154900	115993820	2930	2930	2930	2930	0
291	20240408	154800	115993820	2930	2930	2930	2930	0
292	20240408	154700	115993820	2930	2930	2930	2930	0
293	20240408	154600	115993820	2930	2930	2930	2930	0
294	20240408	154500	115993820	2930	2930	2930	2930	0
295	20240408	154400	115993820	2930	2930	2930	2930	0
296	20240408	154300	115993820	2930	2930	2930	2930	0
297	20240408	154200	115993820	2930	2930	2930	2930	0
298	20240408	154100	115993820	2930	2930	2930	2930	0
299	20240408	154000	115993820	2930	2930	2930	2930	0
300	20240408	153900	115993820	2930	2930	2930	2930	0
301	20240408	153800	115993820	2930	2930	2930	2930	0
302	20240408	153700	115993820	2930	2930	2930	2930	266
303	20240408	153600	115993820	2930	2930	2930	2930	0
304	20240408	153500	115993820	2930	2930	2930	2930	0
305	20240408	153400	115993820	2930	2930	2930	2930	0
306	20240408	153300	115993820	2930	2930	2930	2930	0
307	20240408	153200	115993820	2930	2930	2930	2930	0
308	20240408	153100	115993820	2930	2930	2930	2930	0
309	20240408	153000	115993820	2930	2930	2930	2930	266
310	20240408	152900	115214440	2930	2930	2930	2930	0
311	20240408	152800	115214440	2930	2930	2930	2930	0
312	20240408	152700	115214440	2930	2930	2930	2930	0
313	20240408	152600	115214440	2930	2930	2930	2930	0
314	20240408	152500	115214440	2930	2930	2930	2930	0
315	20240408	152400	115214440	2930	2930	2930	2930	0
316	20240408	152300	115214440	2930	2930	2930	2930	0
317	20240408	152200	115214440	2930	2930	2930	2930	0
318	20240408	152100	115214440	2930	2930	2930	2930	0
319	20240408	152000	115214440	2930	2930	2930	2930	0
320	20240408	151900	115214440	2930	2930	2930	2930	0
321	20240408	151800	115214440	2930	2930	2930	2930	150
322	20240408	151700	114774940	2930	2930	2930	2930	0
323	20240408	151600	114774940	2930	2930	2930	2930	0
324	20240408	151500	114774940	2930	2930	2930	2930	152
325	20240408	151400	114329580	2930	2930	2930	2930	173
326	20240408	151300	113822690	2930	2930	2930	2930	0
327	20240408	151200	113822690	2930	2930	2930	2930	0
328	20240408	151100	113822690	2930	2930	2930	2930	100
329	20240408	151000	113529690	2930	2930	2930	2930	848
330	20240408	150900	111045050	2930	2930	2930	2930	0
331	20240408	150800	111045050	2930	2930	2930	2930	152
332	20240408	150700	110599690	2930	2930	2930	2930	100
333	20240408	150600	110306690	2925	2925	2925	2925	0
334	20240408	150500	110306690	2925	2930	2930	2925	432
335	20240408	150400	109042935	2930	2930	2930	2930	0
336	20240408	150300	109042935	2930	2930	2930	2930	0
337	20240408	150200	109042935	2930	2930	2930	2930	0
338	20240408	150100	109042935	2930	2930	2930	2930	0
339	20240408	150000	109042935	2930	2930	2930	2930	0
340	20240408	145900	109042935	2930	2930	2930	2930	0
341	20240408	145800	109042935	2930	2930	2930	2930	0
342	20240408	145700	109042935	2930	2930	2930	2930	0
343	20240408	145600	109042935	2930	2930	2930	2930	50
344	20240408	145500	108896435	2930	2930	2930	2930	0
345	20240408	145400	108896435	2930	2930	2930	2930	0
346	20240408	145300	108896435	2930	2930	2930	2930	0
347	20240408	145200	108896435	2930	2930	2930	2930	2
348	20240408	145100	108890575	2930	2930	2930	2930	0
349	20240408	145000	108890575	2930	2930	2930	2930	0
350	20240408	144900	108890575	2930	2930	2930	2930	0
351	20240408	144800	108890575	2930	2930	2930	2930	242
352	20240408	144700	108181515	2930	2930	2930	2930	116
353	20240408	144600	107841635	2930	2930	2930	2930	384
354	20240408	144500	106716515	2925	2925	2925	2925	0
355	20240408	144400	106716515	2925	2925	2925	2925	0
356	20240408	144300	106716515	2925	2925	2925	2925	0
357	20240408	144200	106716515	2925	2925	2925	2925	0
358	20240408	144100	106716515	2925	2925	2925	2925	0
359	20240408	144000	106716515	2925	2925	2925	2925	0
360	20240408	143900	106716515	2925	2925	2925	2925	0
361	20240408	143800	106716515	2925	2925	2925	2925	0
362	20240408	143700	106716515	2925	2925	2925	2925	0
363	20240408	143600	106716515	2925	2925	2925	2925	0
364	20240408	143500	106716515	2925	2925	2925	2925	0
365	20240408	143400	106716515	2925	2925	2925	2925	0
366	20240408	143300	106716515	2925	2925	2925	2925	0
367	20240408	143200	106716515	2925	2925	2925	2925	0
368	20240408	143100	106716515	2925	2925	2925	2925	0
369	20240408	143000	106716515	2925	2925	2925	2925	0
370	20240408	142900	106716515	2925	2925	2925	2925	0
371	20240408	142800	106716515	2925	2925	2925	2925	0
372	20240408	142700	106716515	2925	2925	2925	2925	0
373	20240408	142600	106716515	2925	2925	2925	2925	0
374	20240408	142500	106716515	2925	2925	2925	2925	0
375	20240408	142400	106716515	2925	2925	2925	2925	0
376	20240408	142300	106716515	2925	2925	2925	2925	0
377	20240408	142200	106716515	2925	2925	2925	2925	0
378	20240408	142100	106716515	2925	2925	2925	2925	0
379	20240408	142000	106716515	2925	2925	2925	2925	500
380	20240408	141900	105254015	2925	2925	2925	2925	355
381	20240408	141800	104215640	2925	2925	2925	2925	0
382	20240408	141700	104215640	2925	2925	2925	2925	0
383	20240408	141600	104215640	2925	2925	2925	2925	400
384	20240408	141500	103045640	2935	2935	2935	2935	1
385	20240408	141400	103042705	2935	2935	2935	2935	6
386	20240408	141300	103025095	2935	2935	2935	2935	0
387	20240408	141200	103025095	2935	2935	2935	2935	0
388	20240408	141100	103025095	2935	2935	2935	2935	0
389	20240408	141000	103025095	2935	2935	2935	2935	3
390	20240408	140900	103016290	2935	2935	2935	2935	1
391	20240408	140800	103013355	2925	2925	2925	2925	1200
392	20240408	140700	99503355	2935	2935	2935	2935	0
393	20240408	140600	99503355	2935	2935	2935	2935	481
394	20240408	140500	98091620	2930	2930	2930	2930	0
395	20240408	140400	98091620	2930	2930	2930	2930	0
396	20240408	140300	98091620	2930	2930	2930	2930	0
397	20240408	140200	98091620	2930	2930	2930	2930	0
398	20240408	140100	98091620	2930	2930	2930	2930	0
399	20240408	140000	98091620	2930	2930	2930	2930	0
400	20240408	135900	98091620	2930	2930	2930	2930	0
401	20240408	135800	98091620	2930	2930	2930	2930	113
402	20240408	135700	97760530	2925	2925	2925	2925	0
403	20240408	135600	97760530	2925	2925	2925	2925	0
404	20240408	135500	97760530	2925	2925	2925	2925	0
405	20240408	135400	97760530	2925	2925	2925	2925	0
406	20240408	135300	97760530	2925	2925	2925	2925	0
407	20240408	135200	97760530	2925	2925	2925	2925	0
408	20240408	135100	97760530	2925	2925	2925	2925	0
409	20240408	135000	97760530	2925	2925	2925	2925	0
410	20240408	134900	97760530	2925	2925	2925	2925	0
411	20240408	134800	97760530	2925	2925	2925	2925	0
412	20240408	134700	97760530	2925	2925	2925	2925	0
413	20240408	134600	97760530	2925	2925	2925	2925	0
414	20240408	134500	97760530	2925	2925	2925	2925	0
415	20240408	134400	97760530	2925	2925	2925	2925	0
416	20240408	134300	97760530	2925	2925	2925	2925	0
417	20240408	134200	97760530	2925	2925	2925	2925	0
418	20240408	134100	97760530	2925	2925	2925	2925	1
419	20240408	134000	97757605	2935	2935	2935	2935	0
420	20240408	133900	97757605	2935	2935	2935	2935	0
421	20240408	133800	97757605	2935	2935	2935	2935	0
422	20240408	133700	97757605	2935	2935	2935	2935	0
423	20240408	133600	97757605	2935	2935	2935	2935	50
424	20240408	133500	97610855	2935	2935	2935	2935	0
425	20240408	133400	97610855	2935	2935	2935	2935	0
426	20240408	133300	97610855	2935	2935	2935	2935	0
427	20240408	133200	97610855	2935	2935	2935	2935	0
428	20240408	133100	97610855	2935	2935	2935	2935	0
429	20240408	133000	97610855	2935	2935	2935	2935	17
430	20240408	132900	97560960	2920	2920	2920	2920	0
431	20240408	132800	97560960	2920	2920	2920	2920	0
432	20240408	132700	97560960	2920	2920	2920	2920	0
433	20240408	132600	97560960	2920	2920	2920	2920	0
434	20240408	132500	97560960	2920	2920	2920	2920	0
435	20240408	132400	97560960	2920	2920	2920	2920	0
436	20240408	132300	97560960	2920	2920	2920	2920	0
437	20240408	132200	97560960	2920	2920	2920	2920	0
438	20240408	132100	97560960	2920	2920	2920	2920	0
439	20240408	132000	97560960	2920	2920	2920	2920	0
440	20240408	131900	97560960	2920	2920	2920	2920	0
441	20240408	131800	97560960	2920	2920	2920	2920	1
442	20240408	131700	97558040	2920	2920	2920	2920	0
443	20240408	131600	97558040	2920	2920	2920	2920	0
444	20240408	131500	97558040	2920	2920	2920	2920	0
445	20240408	131400	97558040	2920	2920	2920	2920	0
446	20240408	131300	97558040	2920	2920	2920	2920	0
447	20240408	131200	97558040	2920	2920	2920	2920	0
448	20240408	131100	97558040	2920	2920	2920	2920	0
449	20240408	131000	97558040	2920	2920	2920	2920	0
450	20240408	130900	97558040	2920	2920	2920	2920	0
451	20240408	130800	97558040	2920	2920	2920	2920	0
452	20240408	130700	97558040	2920	2920	2920	2920	0
453	20240408	130600	97558040	2920	2920	2920	2920	0
454	20240408	130500	97558040	2920	2920	2920	2920	0
455	20240408	130400	97558040	2920	2920	2920	2920	0
456	20240408	130300	97558040	2920	2920	2920	2920	0
457	20240408	130200	97558040	2920	2920	2920	2920	69
458	20240408	130100	97356560	2920	2920	2920	2920	0
459	20240408	130000	97356560	2920	2920	2920	2920	0
460	20240408	125900	97356560	2920	2920	2920	2920	1
461	20240408	125800	97353640	2920	2920	2920	2920	0
462	20240408	125700	97353640	2920	2920	2920	2920	0
463	20240408	125600	97353640	2920	2920	2920	2920	50
464	20240408	125500	97207640	2915	2915	2915	2915	35
465	20240408	125400	97105615	2915	2915	2915	2915	0
466	20240408	125300	97105615	2915	2915	2915	2915	0
467	20240408	125200	97105615	2915	2915	2915	2915	0
468	20240408	125100	97105615	2915	2915	2915	2915	0
469	20240408	125000	97105615	2915	2915	2915	2915	0
470	20240408	124900	97105615	2915	2915	2915	2915	62
471	20240408	124800	96924885	2910	2910	2910	2910	0
472	20240408	124700	96924885	2910	2910	2910	2910	0
473	20240408	124600	96924885	2910	2910	2910	2910	0
474	20240408	124500	96924885	2910	2910	2910	2910	0
475	20240408	124400	96924885	2910	2910	2910	2910	0
476	20240408	124300	96924885	2910	2910	2910	2910	0
477	20240408	124200	96924885	2910	2910	2910	2910	0
478	20240408	124100	96924885	2910	2910	2910	2910	0
479	20240408	124000	96924885	2910	2910	2910	2910	0
480	20240408	123900	96924885	2910	2910	2910	2910	0
481	20240408	123800	96924885	2910	2910	2910	2910	300
482	20240408	123700	96051885	2910	2915	2915	2910	64
483	20240408	123600	95865595	2910	2910	2910	2910	0
484	20240408	123500	95865595	2910	2910	2910	2910	0
485	20240408	123400	95865595	2910	2910	2910	2910	0
486	20240408	123300	95865595	2910	2910	2910	2910	0
487	20240408	123200	95865595	2910	2910	2910	2910	0
488	20240408	123100	95865595	2910	2915	2915	2910	125
489	20240408	123000	95501830	2915	2915	2915	2915	0
490	20240408	122900	95501830	2915	2915	2915	2915	0
491	20240408	122800	95501830	2915	2915	2915	2915	200
492	20240408	122700	94918830	2915	2915	2915	2915	4
493	20240408	122600	94907170	2945	2945	2945	2945	0
494	20240408	122500	94907170	2945	2945	2945	2945	1
495	20240408	122400	94904225	2910	2930	2930	2910	278
496	20240408	122300	94094275	2945	2945	2945	2945	0
497	20240408	122200	94094275	2945	2945	2945	2945	0
498	20240408	122100	94094275	2945	2945	2945	2945	0
499	20240408	122000	94094275	2945	2945	2945	2945	0
500	20240408	121900	94094275	2945	2945	2945	2945	0
501	20240408	121800	94094275	2945	2940	2945	2940	2
502	20240408	121700	94088390	2940	2940	2940	2940	0
503	20240408	121600	94088390	2940	2940	2940	2940	0
504	20240408	121500	94088390	2940	2940	2940	2940	0
505	20240408	121400	94088390	2940	2940	2940	2940	0
506	20240408	121300	94088390	2940	2940	2940	2940	0
507	20240408	121200	94088390	2940	2940	2940	2940	0
508	20240408	121100	94088390	2940	2940	2940	2940	30
509	20240408	121000	94000190	2930	2930	2930	2930	0
510	20240408	120900	94000190	2930	2930	2930	2930	0
511	20240408	120800	94000190	2930	2930	2930	2930	0
512	20240408	120700	94000190	2930	2930	2930	2930	0
513	20240408	120600	94000190	2930	2930	2930	2930	0
514	20240408	120500	94000190	2930	2930	2930	2930	210
515	20240408	120400	93384890	2915	2915	2915	2915	152
516	20240408	120300	92941810	2900	2900	2900	2900	0
517	20240408	120200	92941810	2900	2900	2900	2900	0
518	20240408	120100	92941810	2900	2900	2900	2900	0
519	20240408	120000	92941810	2900	2900	2900	2900	0
520	20240408	115900	92941810	2900	2900	2900	2900	1166
521	20240408	115800	89560410	2900	2900	2900	2900	0
522	20240408	115700	89560410	2900	2905	2905	2900	1600
523	20240408	115600	84916320	2915	2915	2915	2915	45
524	20240408	115500	84785145	2915	2915	2915	2915	0
525	20240408	115400	84785145	2915	2915	2915	2915	0
526	20240408	115300	84785145	2915	2915	2915	2915	0
527	20240408	115200	84785145	2915	2915	2915	2915	10
528	20240408	115100	84755995	2905	2910	2910	2905	55
529	20240408	115000	84596215	2915	2915	2915	2915	0
530	20240408	114900	84596215	2915	2915	2915	2915	247
531	20240408	114800	83876210	2915	2915	2915	2915	0
532	20240408	114700	83876210	2915	2915	2915	2915	0
533	20240408	114600	83876210	2915	2905	2915	2905	5757
534	20240408	114500	67094935	2910	2910	2910	2910	0
535	20240408	114400	67094935	2910	2910	2910	2910	521
536	20240408	114300	65578825	2915	2915	2915	2915	0
537	20240408	114200	65578825	2915	2915	2915	2915	2
538	20240408	114100	65572995	2910	2910	2910	2910	1
539	20240408	114000	65570085	2910	2910	2910	2910	0
540	20240408	113900	65570085	2910	2910	2910	2910	0
541	20240408	113800	65570085	2910	2910	2910	2910	0
542	20240408	113700	65570085	2910	2910	2910	2910	2976
543	20240408	113600	56909925	2915	2915	2915	2915	314
544	20240408	113500	55994615	2915	2915	2915	2915	0
545	20240408	113400	55994615	2915	2915	2915	2915	20
546	20240408	113300	55936315	2915	2915	2915	2915	0
547	20240408	113200	55936315	2915	2915	2915	2915	0
548	20240408	113100	55936315	2915	2915	2915	2915	0
549	20240408	113000	55936315	2915	2915	2915	2915	0
550	20240408	112900	55936315	2915	2915	2915	2915	341
551	20240408	112800	54942300	2915	2915	2915	2915	39
552	20240408	112700	54828615	2915	2915	2915	2915	0
553	20240408	112600	54828615	2915	2915	2915	2915	1
554	20240408	112500	54825700	2930	2930	2930	2930	0
555	20240408	112400	54825700	2930	2930	2930	2930	0
556	20240408	112300	54825700	2930	2915	2930	2915	167
557	20240408	112200	54338640	2915	2915	2915	2915	0
558	20240408	112100	54338640	2915	2915	2915	2915	0
559	20240408	112000	54338640	2915	2920	2920	2915	1500
560	20240408	111900	49959935	2920	2920	2920	2920	0
561	20240408	111800	49959935	2920	2920	2920	2920	2
562	20240408	111700	49954095	2920	2920	2920	2920	0
563	20240408	111600	49954095	2920	2925	2925	2920	714
564	20240408	111500	47868130	2925	2925	2925	2925	32
565	20240408	111400	47774530	2930	2930	2930	2930	50
566	20240408	111300	47628030	2925	2925	2925	2925	621
567	20240408	111200	45811605	2940	2940	2940	2940	8
568	20240408	111100	45788085	2940	2940	2940	2940	2
569	20240408	111000	45782205	2940	2930	2940	2930	109
570	20240408	110900	45462535	2930	2930	2930	2930	98
571	20240408	110800	45175395	2930	2930	2930	2930	50
572	20240408	110700	45028895	2930	2930	2930	2930	0
573	20240408	110600	45028895	2930	2930	2930	2930	5
574	20240408	110500	45014245	2930	2930	2930	2930	0
575	20240408	110400	45014245	2930	2930	2930	2930	4
576	20240408	110300	45002525	2930	2930	2930	2930	0
577	20240408	110200	45002525	2930	2930	2930	2930	1
578	20240408	110100	44999595	2930	2930	2930	2930	0
579	20240408	110000	44999595	2930	2930	2930	2930	1
580	20240408	105900	44996665	2930	2930	2930	2930	0
581	20240408	105800	44996665	2930	2930	2930	2930	0
582	20240408	105700	44996665	2930	2930	2930	2930	0
583	20240408	105600	44996665	2930	2925	2930	2925	16
584	20240408	105500	44949860	2925	2925	2925	2925	1
585	20240408	105400	44946935	2925	2925	2925	2925	16
586	20240408	105300	44900135	2925	2925	2925	2925	0
587	20240408	105200	44900135	2925	2925	2925	2925	11
588	20240408	105100	44867960	2930	2930	2930	2930	3
589	20240408	105000	44859170	2930	2930	2930	2930	0
590	20240408	104900	44859170	2930	2930	2930	2930	0
591	20240408	104800	44859170	2930	2930	2930	2930	37
592	20240408	104700	44750760	2930	2930	2930	2930	0
593	20240408	104600	44750760	2930	2930	2930	2930	45
594	20240408	104500	44618910	2930	2930	2930	2930	33
595	20240408	104400	44522220	2925	2925	2925	2925	0
596	20240408	104300	44522220	2925	2925	2925	2925	550
597	20240408	104200	42913470	2930	2930	2930	2930	47
598	20240408	104100	42775760	2930	2930	2930	2930	7
599	20240408	104000	42755250	2925	2925	2925	2925	0
600	20240408	103900	42755250	2925	2925	2925	2925	0
601	20240408	103800	42755250	2925	2925	2925	2925	0
602	20240408	103700	42755250	2925	2925	2925	2925	0
603	20240408	103600	42755250	2925	2930	2930	2925	1939
604	20240408	103500	37081095	2930	2930	2930	2930	100
605	20240408	103400	36788095	2930	2930	2930	2930	0
606	20240408	103300	36788095	2930	2930	2930	2930	381
607	20240408	103200	35671765	2940	2940	2940	2940	0
608	20240408	103100	35671765	2940	2940	2940	2940	0
609	20240408	103000	35671765	2940	2940	2940	2940	0
610	20240408	102900	35671765	2940	2940	2940	2940	0
611	20240408	102800	35671765	2940	2940	2940	2940	0
612	20240408	102700	35671765	2940	2940	2940	2940	400
613	20240408	102600	34495765	2945	2945	2945	2945	0
614	20240408	102500	34495765	2945	2930	2945	2930	4
615	20240408	102400	34484030	2930	2930	2930	2930	50
616	20240408	102300	34337530	2945	2945	2945	2945	0
617	20240408	102200	34337530	2945	2945	2945	2945	0
618	20240408	102100	34337530	2945	2945	2945	2945	0
619	20240408	102000	34337530	2945	2945	2945	2945	0
620	20240408	101900	34337530	2945	2945	2945	2945	0
621	20240408	101800	34337530	2945	2945	2945	2945	0
622	20240408	101700	34337530	2945	2945	2945	2945	0
623	20240408	101600	34337530	2945	2945	2945	2945	1
624	20240408	101500	34334585	2940	2940	2945	2940	61
625	20240408	101400	34155240	2940	2935	2940	2935	12
626	20240408	101300	34120005	2935	2930	2935	2930	140
627	20240408	101200	33709555	2930	2930	2930	2930	510
628	20240408	101100	32215255	2935	2935	2935	2935	0
629	20240408	101000	32215255	2935	2935	2935	2935	0
630	20240408	100900	32215255	2935	2935	2935	2935	0
631	20240408	100800	32215255	2935	2935	2935	2935	0
632	20240408	100700	32215255	2935	2930	2935	2925	28
633	20240408	100600	32133325	2935	2935	2935	2935	15
634	20240408	100500	32089300	2935	2940	2940	2935	127
635	20240408	100400	31716305	2940	2940	2940	2940	0
636	20240408	100300	31716305	2940	2940	2940	2940	169
637	20240408	100200	31219445	2940	2940	2940	2940	0
638	20240408	100100	31219445	2940	2940	2940	2940	50
639	20240408	100000	31072445	2940	2940	2940	2940	9
640	20240408	095900	31045985	2935	2935	2935	2935	28
641	20240408	095800	30963805	2935	2935	2935	2935	61
642	20240408	095700	30784770	2935	2935	2935	2935	0
643	20240408	095600	30784770	2935	2935	2935	2935	0
644	20240408	095500	30784770	2935	2935	2935	2935	0
645	20240408	095400	30784770	2935	2935	2935	2930	140
646	20240408	095300	30374065	2930	2935	2935	2930	280
647	20240408	095200	29553615	2935	2935	2935	2935	0
648	20240408	095100	29553615	2935	2935	2935	2935	0
649	20240408	095000	29553615	2935	2935	2935	2935	50
650	20240408	094900	29406865	2935	2935	2935	2935	106
651	20240408	094800	29095755	2930	2925	2930	2925	197
652	20240408	094700	28518645	2925	2925	2925	2925	0
653	20240408	094600	28518645	2925	2925	2925	2925	0
654	20240408	094500	28518645	2925	2925	2925	2925	0
655	20240408	094400	28518645	2925	2925	2925	2925	0
656	20240408	094300	28518645	2925	2925	2925	2925	500
657	20240408	094200	27056145	2930	2930	2930	2930	0
658	20240408	094100	27056145	2930	2930	2930	2930	0
659	20240408	094000	27056145	2930	2930	2930	2930	0
660	20240408	093900	27056145	2930	2930	2930	2930	5
661	20240408	093800	27041495	2930	2930	2930	2930	0
662	20240408	093700	27041495	2930	2930	2930	2930	102
663	20240408	093600	26742635	2930	2930	2930	2930	0
664	20240408	093500	26742635	2930	2930	2930	2930	0
665	20240408	093400	26742635	2930	2930	2930	2930	396
666	20240408	093300	25582355	2930	2930	2930	2930	0
667	20240408	093200	25582355	2930	2930	2930	2930	0
668	20240408	093100	25582355	2930	2930	2930	2930	0
669	20240408	093000	25582355	2930	2930	2930	2930	0
670	20240408	092900	25582355	2930	2930	2930	2930	0
671	20240408	092800	25582355	2930	2930	2930	2930	900
672	20240408	092700	22945355	2945	2945	2945	2945	9
673	20240408	092600	22918850	2945	2930	2945	2930	995
674	20240408	092500	20003050	2930	2930	2930	2930	0
675	20240408	092400	20003050	2930	2930	2930	2930	0
676	20240408	092300	20003050	2930	2930	2930	2930	692
677	20240408	092200	17975490	2930	2935	2935	2930	2069
678	20240408	092100	11907285	2945	2945	2945	2945	15
679	20240408	092000	11863110	2945	2945	2945	2945	0
680	20240408	091900	11863110	2945	2945	2945	2945	0
681	20240408	091800	11863110	2945	2950	2950	2945	2429
682	20240408	091700	4709400	2945	2950	2950	2945	400
683	20240408	091600	3531375	2980	2980	2980	2980	0
684	20240408	091500	3531375	2980	2980	2980	2980	0
685	20240408	091400	3531375	2980	2980	2980	2980	0
686	20240408	091300	3531375	2980	2980	2980	2980	1
687	20240408	091200	3528395	2950	2975	2975	2935	178
688	20240408	091100	3001515	2975	2975	2975	2975	53
689	20240408	091000	2843840	2975	2975	2975	2975	0
690	20240408	090900	2843840	2975	2975	2975	2975	0
691	20240408	090800	2843840	2975	2955	2975	2955	900
692	20240408	090700	169380	2960	2960	2960	2960	0
693	20240408	090600	169380	2960	2960	2960	2960	0
694	20240408	090500	169380	2960	2960	2960	2960	0
695	20240408	090400	169380	2960	2960	2960	2960	13
696	20240408	090300	130900	2975	2975	2975	2975	3
697	20240408	090200	121975	2975	2975	2975	2975	0
698	20240408	090100	121975	2975	2975	2975	2975	4
699	20240408	090000	110075	2975	2975	2975	2975	37