KissMeData/058860/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193900	167595590	2860	2860	2860	2860	2341
3	20240424	193800	167595590	2860	2860	2860	2860	0
4	20240424	193700	167595590	2860	2860	2860	2860	0
5	20240424	193600	167595590	2860	2860	2860	2860	0
6	20240424	193500	167595590	2860	2860	2860	2860	0
7	20240424	193400	167595590	2860	2860	2860	2860	0
8	20240424	193300	167595590	2860	2860	2860	2860	0
9	20240424	193200	167595590	2860	2860	2860	2860	0
10	20240424	193100	167595590	2860	2860	2860	2860	0
11	20240424	193000	167595590	2860	2860	2860	2860	0
12	20240424	192900	167595590	2860	2860	2860	2860	0
13	20240424	192800	167595590	2860	2860	2860	2860	0
14	20240424	192700	167595590	2860	2860	2860	2860	0
15	20240424	192600	167595590	2860	2860	2860	2860	0
16	20240424	192500	167595590	2860	2860	2860	2860	0
17	20240424	192400	167595590	2860	2860	2860	2860	0
18	20240424	192300	167595590	2860	2860	2860	2860	0
19	20240424	192200	167595590	2860	2860	2860	2860	0
20	20240424	192100	167595590	2860	2860	2860	2860	0
21	20240424	192000	167595590	2860	2860	2860	2860	0
22	20240424	191900	167595590	2860	2860	2860	2860	0
23	20240424	191800	167595590	2860	2860	2860	2860	0
24	20240424	191700	167595590	2860	2860	2860	2860	0
25	20240424	191600	167595590	2860	2860	2860	2860	0
26	20240424	191500	167595590	2860	2860	2860	2860	0
27	20240424	191400	167595590	2860	2860	2860	2860	0
28	20240424	191300	167595590	2860	2860	2860	2860	0
29	20240424	191200	167595590	2860	2860	2860	2860	0
30	20240424	191100	167595590	2860	2860	2860	2860	0
31	20240424	191000	167595590	2860	2860	2860	2860	0
32	20240424	190900	167595590	2860	2860	2860	2860	2341
33	20240424	190800	167595590	2860	2860	2860	2860	0
34	20240424	190700	167595590	2860	2860	2860	2860	0
35	20240424	190600	167595590	2860	2860	2860	2860	0
36	20240424	190500	167595590	2860	2860	2860	2860	0
37	20240424	190400	167595590	2860	2860	2860	2860	0
38	20240424	190300	167595590	2860	2860	2860	2860	0
39	20240424	190200	167595590	2860	2860	2860	2860	0
40	20240424	190100	167595590	2860	2860	2860	2860	0
41	20240424	190000	167595590	2860	2860	2860	2860	0
42	20240424	185900	167595590	2860	2860	2860	2860	0
43	20240424	185800	167595590	2860	2860	2860	2860	0
44	20240424	185700	167595590	2860	2860	2860	2860	0
45	20240424	185600	167595590	2860	2860	2860	2860	0
46	20240424	185500	167595590	2860	2860	2860	2860	0
47	20240424	185400	167595590	2860	2860	2860	2860	0
48	20240424	185300	167595590	2860	2860	2860	2860	0
49	20240424	185200	167595590	2860	2860	2860	2860	0
50	20240424	185100	167595590	2860	2860	2860	2860	0
51	20240424	185000	167595590	2860	2860	2860	2860	0
52	20240424	184900	167595590	2860	2860	2860	2860	0
53	20240424	184800	167595590	2860	2860	2860	2860	0
54	20240424	184700	167595590	2860	2860	2860	2860	0
55	20240424	184600	167595590	2860	2860	2860	2860	0
56	20240424	184500	167595590	2860	2860	2860	2860	0
57	20240424	184400	167595590	2860	2860	2860	2860	0
58	20240424	184300	167595590	2860	2860	2860	2860	0
59	20240424	184200	167595590	2860	2860	2860	2860	0
60	20240424	184100	167595590	2860	2860	2860	2860	0
61	20240424	184000	167595590	2860	2860	2860	2860	0
62	20240424	183900	167595590	2860	2860	2860	2860	2341
63	20240424	183800	167595590	2860	2860	2860	2860	0
64	20240424	183700	167595590	2860	2860	2860	2860	0
65	20240424	183600	167595590	2860	2860	2860	2860	0
66	20240424	183500	167595590	2860	2860	2860	2860	0
67	20240424	183400	167595590	2860	2860	2860	2860	0
68	20240424	183300	167595590	2860	2860	2860	2860	0
69	20240424	183200	167595590	2860	2860	2860	2860	0
70	20240424	183100	167595590	2860	2860	2860	2860	0
71	20240424	183000	167595590	2860	2860	2860	2860	0
72	20240424	182900	167595590	2860	2860	2860	2860	0
73	20240424	182800	167595590	2860	2860	2860	2860	0
74	20240424	182700	167595590	2860	2860	2860	2860	0
75	20240424	182600	167595590	2860	2860	2860	2860	0
76	20240424	182500	167595590	2860	2860	2860	2860	0
77	20240424	182400	167595590	2860	2860	2860	2860	0
78	20240424	182300	167595590	2860	2860	2860	2860	0
79	20240424	182200	167595590	2860	2860	2860	2860	0
80	20240424	182100	167595590	2860	2860	2860	2860	0
81	20240424	182000	167595590	2860	2860	2860	2860	0
82	20240424	181900	167595590	2860	2860	2860	2860	0
83	20240424	181800	167595590	2860	2860	2860	2860	0
84	20240424	181700	167595590	2860	2860	2860	2860	0
85	20240424	181600	167595590	2860	2860	2860	2860	0
86	20240424	181500	167595590	2860	2860	2860	2860	0
87	20240424	181400	167595590	2860	2860	2860	2860	0
88	20240424	181300	167595590	2860	2860	2860	2860	0
89	20240424	181200	167595590	2860	2860	2860	2860	0
90	20240424	181100	167595590	2860	2860	2860	2860	0
91	20240424	181000	167595590	2860	2860	2860	2860	0
92	20240424	180900	167595590	2860	2860	2860	2860	2341
93	20240424	180800	167595590	2860	2860	2860	2860	0
94	20240424	180700	167595590	2860	2860	2860	2860	0
95	20240424	180600	167595590	2860	2860	2860	2860	0
96	20240424	180500	167595590	2860	2860	2860	2860	0
97	20240424	180400	167595590	2860	2860	2860	2860	0
98	20240424	180300	167595590	2860	2860	2860	2860	0
99	20240424	180200	167595590	2860	2860	2860	2860	0
100	20240424	180100	167595590	2860	2860	2860	2860	0
101	20240424	180000	167595590	2860	2860	2860	2860	0
102	20240424	175900	167595590	2860	2860	2860	2860	0
103	20240424	175800	167595590	2860	2860	2860	2860	0
104	20240424	175700	167595590	2860	2860	2860	2860	0
105	20240424	175600	167595590	2860	2860	2860	2860	0
106	20240424	175500	167595590	2860	2860	2860	2860	0
107	20240424	175400	167595590	2860	2860	2860	2860	0
108	20240424	175300	167595590	2860	2860	2860	2860	0
109	20240424	175200	167595590	2860	2860	2860	2860	0
110	20240424	175100	167595590	2860	2860	2860	2860	0
111	20240424	175000	167595590	2860	2860	2860	2860	0
112	20240424	174900	167595590	2860	2860	2860	2860	0
113	20240424	174800	167595590	2860	2860	2860	2860	0
114	20240424	174700	167595590	2860	2860	2860	2860	0
115	20240424	174600	167595590	2860	2860	2860	2860	0
116	20240424	174500	167595590	2860	2860	2860	2860	0
117	20240424	174400	167595590	2860	2860	2860	2860	0
118	20240424	174300	167595590	2860	2860	2860	2860	0
119	20240424	174200	167595590	2860	2860	2860	2860	0
120	20240424	174100	167595590	2860	2860	2860	2860	0
121	20240424	174000	167595590	2860	2860	2860	2860	0
122	20240424	173900	167595590	2860	2860	2860	2860	2341
123	20240424	173800	167595590	2860	2860	2860	2860	0
124	20240424	173700	167595590	2860	2860	2860	2860	0
125	20240424	173600	167595590	2860	2860	2860	2860	0
126	20240424	173500	167595590	2860	2860	2860	2860	0
127	20240424	173400	167595590	2860	2860	2860	2860	0
128	20240424	173300	167595590	2860	2860	2860	2860	0
129	20240424	173200	167595590	2860	2860	2860	2860	0
130	20240424	173100	167595590	2860	2860	2860	2860	0
131	20240424	173000	167595590	2860	2860	2860	2860	0
132	20240424	172900	167595590	2860	2860	2860	2860	0
133	20240424	172800	167595590	2860	2860	2860	2860	0
134	20240424	172700	167595590	2860	2860	2860	2860	0
135	20240424	172600	167595590	2860	2860	2860	2860	0
136	20240424	172500	167595590	2860	2860	2860	2860	0
137	20240424	172400	167595590	2860	2860	2860	2860	0
138	20240424	172300	167595590	2860	2860	2860	2860	0
139	20240424	172200	167595590	2860	2860	2860	2860	0
140	20240424	172100	167595590	2860	2860	2860	2860	0
141	20240424	172000	167595590	2860	2860	2860	2860	0
142	20240424	171900	167595590	2860	2860	2860	2860	0
143	20240424	171800	167595590	2860	2860	2860	2860	0
144	20240424	171700	167595590	2860	2860	2860	2860	0
145	20240424	171600	167595590	2860	2860	2860	2860	0
146	20240424	171500	167595590	2860	2860	2860	2860	0
147	20240424	171400	167595590	2860	2860	2860	2860	0
148	20240424	171300	167595590	2860	2860	2860	2860	0
149	20240424	171200	167595590	2860	2860	2860	2860	0
150	20240424	171100	167595590	2860	2860	2860	2860	0
151	20240424	171000	167595590	2860	2860	2860	2860	0
152	20240424	170900	167595590	2860	2860	2860	2860	2341
153	20240424	170800	167595590	2860	2860	2860	2860	0
154	20240424	170700	167595590	2860	2860	2860	2860	0
155	20240424	170600	167595590	2860	2860	2860	2860	0
156	20240424	170500	167595590	2860	2860	2860	2860	0
157	20240424	170400	167595590	2860	2860	2860	2860	0
158	20240424	170300	167595590	2860	2860	2860	2860	0
159	20240424	170200	167595590	2860	2860	2860	2860	0
160	20240424	170100	167595590	2860	2860	2860	2860	0
161	20240424	170000	167595590	2860	2860	2860	2860	0
162	20240424	165900	167595590	2860	2860	2860	2860	0
163	20240424	165800	167595590	2860	2860	2860	2860	0
164	20240424	165700	167595590	2860	2860	2860	2860	0
165	20240424	165600	167595590	2860	2860	2860	2860	0
166	20240424	165500	167595590	2860	2860	2860	2860	0
167	20240424	165400	167595590	2860	2860	2860	2860	0
168	20240424	165300	167595590	2860	2860	2860	2860	0
169	20240424	165200	167595590	2860	2860	2860	2860	0
170	20240424	165100	167595590	2860	2860	2860	2860	0
171	20240424	165000	167595590	2860	2860	2860	2860	0
172	20240424	164900	167595590	2860	2860	2860	2860	0
173	20240424	164800	167595590	2860	2860	2860	2860	0
174	20240424	164700	167595590	2860	2860	2860	2860	0
175	20240424	164600	167595590	2860	2860	2860	2860	0
176	20240424	164500	167595590	2860	2860	2860	2860	0
177	20240424	164400	167595590	2860	2860	2860	2860	0
178	20240424	164300	167595590	2860	2860	2860	2860	0
179	20240424	164200	167595590	2860	2860	2860	2860	0
180	20240424	164100	167595590	2860	2860	2860	2860	0
181	20240424	164000	167595590	2860	2860	2860	2860	0
182	20240424	163900	167595590	2860	2860	2860	2860	2341
183	20240424	163800	167595590	2860	2860	2860	2860	0
184	20240424	163700	167595590	2860	2860	2860	2860	0
185	20240424	163600	167595590	2860	2860	2860	2860	0
186	20240424	163500	167595590	2860	2860	2860	2860	0
187	20240424	163400	167595590	2860	2860	2860	2860	0
188	20240424	163300	167595590	2860	2860	2860	2860	0
189	20240424	163200	167595590	2860	2860	2860	2860	0
190	20240424	163100	167595590	2860	2860	2860	2860	0
191	20240424	163000	167595590	2860	2860	2860	2860	0
192	20240424	162900	167595590	2860	2860	2860	2860	0
193	20240424	162800	167595590	2860	2860	2860	2860	0
194	20240424	162700	167595590	2860	2860	2860	2860	0
195	20240424	162600	167595590	2860	2860	2860	2860	0
196	20240424	162500	167595590	2860	2860	2860	2860	0
197	20240424	162400	167595590	2860	2860	2860	2860	0
198	20240424	162300	167595590	2860	2860	2860	2860	0
199	20240424	162200	167595590	2860	2860	2860	2860	0
200	20240424	162100	167595590	2860	2860	2860	2860	0
201	20240424	162000	167595590	2860	2860	2860	2860	0
202	20240424	161900	167595590	2860	2860	2860	2860	0
203	20240424	161800	167595590	2860	2860	2860	2860	0
204	20240424	161700	167595590	2860	2860	2860	2860	0
205	20240424	161600	167595590	2860	2860	2860	2860	0
206	20240424	161500	167595590	2860	2860	2860	2860	0
207	20240424	161400	167595590	2860	2860	2860	2860	0
208	20240424	161300	167595590	2860	2860	2860	2860	0
209	20240424	161200	167595590	2860	2860	2860	2860	0
210	20240424	161100	167595590	2860	2860	2860	2860	0
211	20240424	161000	167595590	2860	2860	2860	2860	0
212	20240424	160900	167595590	2860	2860	2860	2860	2341
213	20240424	160800	167595590	2860	2860	2860	2860	0
214	20240424	160700	167595590	2860	2860	2860	2860	0
215	20240424	160600	167595590	2860	2860	2860	2860	0
216	20240424	160500	167595590	2860	2860	2860	2860	0
217	20240424	160400	167595590	2860	2860	2860	2860	0
218	20240424	160300	167595590	2860	2860	2860	2860	0
219	20240424	160200	167595590	2860	2860	2860	2860	0
220	20240424	160100	167595590	2860	2860	2860	2860	0
221	20240424	160000	167595590	2860	2860	2860	2860	0
222	20240424	155900	167595590	2860	2860	2860	2860	0
223	20240424	155800	167595590	2860	2860	2860	2860	0
224	20240424	155700	167595590	2860	2860	2860	2860	0
225	20240424	155600	167595590	2860	2860	2860	2860	0
226	20240424	155500	167595590	2860	2860	2860	2860	0
227	20240424	155400	167595590	2860	2860	2860	2860	0
228	20240424	155300	167595590	2860	2860	2860	2860	0
229	20240424	155200	167595590	2860	2860	2860	2860	0
230	20240424	155100	167595590	2860	2860	2860	2860	0
231	20240424	155000	167595590	2860	2860	2860	2860	0
232	20240424	154900	167595590	2860	2860	2860	2860	0
233	20240424	154800	167595590	2860	2860	2860	2860	0
234	20240424	154700	167595590	2860	2860	2860	2860	0
235	20240424	154600	167595590	2860	2860	2860	2860	0
236	20240424	154500	167595590	2860	2860	2860	2860	0
237	20240424	154400	167595590	2860	2860	2860	2860	0
238	20240424	154300	167595590	2860	2860	2860	2860	0
239	20240424	154200	167595590	2860	2860	2860	2860	0
240	20240424	154100	167595590	2860	2860	2860	2860	0
241	20240424	154000	167595590	2860	2860	2860	2860	0
242	20240424	153900	167595590	2860	2860	2860	2860	2341
243	20240424	153800	167595590	2860	2860	2860	2860	0
244	20240424	153700	167595590	2860	2860	2860	2860	0
245	20240424	153600	167595590	2860	2860	2860	2860	0
246	20240424	153500	167595590	2860	2860	2860	2860	0
247	20240424	153400	167595590	2860	2860	2860	2860	0
248	20240424	153300	167595590	2860	2860	2860	2860	0
249	20240424	153200	167595590	2860	2860	2860	2860	0
250	20240424	153100	167595590	2860	2860	2860	2860	0
251	20240424	153000	167595590	2860	2860	2860	2860	2341
252	20240424	152900	160900330	2855	2855	2855	2855	0
253	20240424	152800	160900330	2855	2855	2855	2855	0
254	20240424	152700	160900330	2855	2855	2855	2855	0
255	20240424	152600	160900330	2855	2855	2855	2855	0
256	20240424	152500	160900330	2855	2855	2855	2855	0
257	20240424	152400	160900330	2855	2855	2855	2855	0
258	20240424	152300	160900330	2855	2855	2855	2855	0
259	20240424	152200	160900330	2855	2855	2855	2855	0
260	20240424	152100	160900330	2855	2855	2855	2855	0
261	20240424	152000	160900330	2855	2855	2855	2855	0
262	20240424	151900	160900330	2855	2850	2855	2845	22
263	20240424	151800	160837650	2855	2855	2855	2855	2
264	20240424	151700	160831940	2850	2850	2855	2850	34
265	20240424	151600	160735035	2855	2855	2855	2855	1
266	20240424	151500	160732180	2845	2845	2845	2845	380
267	20240424	151400	159651080	2855	2845	2855	2845	1800
268	20240424	151300	154521120	2850	2845	2850	2845	222
269	20240424	151200	153889525	2850	2850	2850	2850	13
270	20240424	151100	153852475	2850	2850	2850	2850	0
271	20240424	151000	153852475	2850	2850	2850	2850	1
272	20240424	150900	153849625	2845	2850	2850	2845	7
273	20240424	150800	153829700	2850	2850	2850	2850	1
274	20240424	150700	153826850	2845	2850	2850	2845	505
275	20240424	150600	152390100	2850	2850	2850	2850	2
276	20240424	150500	152384400	2850	2850	2850	2850	0
277	20240424	150400	152384400	2850	2850	2850	2850	0
278	20240424	150300	152384400	2850	2850	2850	2850	0
279	20240424	150200	152384400	2850	2850	2850	2850	70
280	20240424	150100	152184900	2850	2850	2850	2850	0
281	20240424	150000	152184900	2850	2850	2850	2850	0
282	20240424	145900	152184900	2850	2850	2850	2850	1429
283	20240424	145800	148112250	2850	2850	2850	2850	0
284	20240424	145700	148112250	2850	2850	2850	2850	0
285	20240424	145600	148112250	2850	2850	2850	2850	0
286	20240424	145500	148112250	2850	2850	2850	2850	0
287	20240424	145400	148112250	2850	2850	2850	2850	0
288	20240424	145300	148112250	2850	2850	2850	2850	0
289	20240424	145200	148112250	2850	2850	2850	2850	0
290	20240424	145100	148112250	2850	2850	2850	2850	0
291	20240424	145000	148112250	2850	2850	2850	2850	0
292	20240424	144900	148112250	2850	2850	2850	2850	0
293	20240424	144800	148112250	2850	2850	2850	2850	0
294	20240424	144700	148112250	2850	2850	2850	2850	0
295	20240424	144600	148112250	2850	2850	2850	2850	5
296	20240424	144500	148098000	2850	2850	2850	2850	1
297	20240424	144400	148095150	2845	2845	2845	2845	0
298	20240424	144300	148095150	2845	2845	2845	2840	5071
299	20240424	144200	133684880	2850	2850	2850	2850	0
300	20240424	144100	133684880	2850	2850	2850	2850	0
301	20240424	144000	133684880	2850	2850	2850	2845	160
302	20240424	143900	133228930	2850	2850	2850	2850	19
303	20240424	143800	133174780	2850	2850	2850	2850	0
304	20240424	143700	133174780	2850	2850	2850	2850	0
305	20240424	143600	133174780	2850	2845	2850	2845	11
306	20240424	143500	133143480	2850	2850	2850	2850	0
307	20240424	143400	133143480	2850	2850	2850	2850	0
308	20240424	143300	133143480	2850	2850	2850	2850	0
309	20240424	143200	133143480	2850	2850	2850	2850	4
310	20240424	143100	133132080	2845	2845	2845	2845	0
311	20240424	143000	133132080	2845	2845	2845	2845	10
312	20240424	142900	133103630	2850	2850	2850	2850	0
313	20240424	142800	133103630	2850	2850	2850	2850	0
314	20240424	142700	133103630	2850	2850	2850	2850	0
315	20240424	142600	133103630	2850	2850	2850	2850	1
316	20240424	142500	133100780	2845	2845	2845	2845	21
317	20240424	142400	133041035	2845	2850	2850	2845	310
318	20240424	142300	132157585	2850	2850	2850	2850	0
319	20240424	142200	132157585	2850	2850	2850	2850	1
320	20240424	142100	132154735	2845	2845	2845	2845	0
321	20240424	142000	132154735	2845	2845	2845	2845	10
322	20240424	141900	132126285	2850	2845	2850	2845	12
323	20240424	141800	132092135	2850	2850	2850	2850	0
324	20240424	141700	132092135	2850	2850	2850	2850	7
325	20240424	141600	132072185	2845	2845	2845	2845	0
326	20240424	141500	132072185	2845	2845	2845	2845	10
327	20240424	141400	132043735	2850	2850	2850	2850	0
328	20240424	141300	132043735	2850	2850	2850	2850	0
329	20240424	141200	132043735	2850	2845	2850	2845	11
330	20240424	141100	132012435	2850	2850	2850	2850	1
331	20240424	141000	132009585	2845	2845	2845	2845	0
332	20240424	140900	132009585	2845	2845	2845	2845	1
333	20240424	140800	132006740	2850	2850	2850	2850	0
334	20240424	140700	132006740	2850	2850	2850	2850	100
335	20240424	140600	131721740	2850	2850	2850	2850	0
336	20240424	140500	131721740	2850	2850	2850	2850	0
337	20240424	140400	131721740	2850	2850	2850	2850	100
338	20240424	140300	131436740	2850	2850	2850	2850	94
339	20240424	140200	131168840	2845	2850	2850	2845	3
340	20240424	140100	131160295	2850	2850	2850	2850	0
341	20240424	140000	131160295	2850	2850	2850	2850	0
342	20240424	135900	131160295	2850	2850	2850	2850	0
343	20240424	135800	131160295	2850	2850	2850	2850	0
344	20240424	135700	131160295	2850	2850	2850	2850	0
345	20240424	135600	131160295	2850	2850	2850	2850	281
346	20240424	135500	130359445	2850	2850	2850	2850	0
347	20240424	135400	130359445	2850	2850	2850	2850	0
348	20240424	135300	130359445	2850	2850	2850	2850	0
349	20240424	135200	130359445	2850	2850	2850	2850	0
350	20240424	135100	130359445	2850	2850	2850	2850	0
351	20240424	135000	130359445	2850	2850	2850	2850	0
352	20240424	134900	130359445	2850	2850	2850	2850	0
353	20240424	134800	130359445	2850	2850	2850	2850	5
354	20240424	134700	130345195	2850	2850	2850	2850	0
355	20240424	134600	130345195	2850	2850	2850	2850	0
356	20240424	134500	130345195	2850	2850	2850	2850	0
357	20240424	134400	130345195	2850	2850	2850	2850	0
358	20240424	134300	130345195	2850	2850	2850	2850	0
359	20240424	134200	130345195	2850	2850	2850	2850	0
360	20240424	134100	130345195	2850	2850	2850	2850	0
361	20240424	134000	130345195	2850	2850	2850	2850	0
362	20240424	133900	130345195	2850	2850	2850	2850	0
363	20240424	133800	130345195	2850	2850	2850	2850	0
364	20240424	133700	130345195	2850	2850	2850	2850	0
365	20240424	133600	130345195	2850	2850	2850	2850	0
366	20240424	133500	130345195	2850	2850	2850	2850	1
367	20240424	133400	130342345	2850	2850	2850	2850	1
368	20240424	133300	130339495	2845	2845	2845	2845	0
369	20240424	133200	130339495	2845	2845	2845	2845	0
370	20240424	133100	130339495	2845	2845	2845	2845	0
371	20240424	133000	130339495	2845	2845	2845	2845	0
372	20240424	132900	130339495	2845	2845	2845	2845	46
373	20240424	132800	130208625	2845	2845	2845	2845	0
374	20240424	132700	130208625	2845	2845	2845	2845	0
375	20240424	132600	130208625	2845	2845	2845	2845	0
376	20240424	132500	130208625	2845	2845	2845	2845	46
377	20240424	132400	130077755	2845	2845	2845	2845	0
378	20240424	132300	130077755	2845	2845	2845	2845	0
379	20240424	132200	130077755	2845	2845	2845	2845	89
380	20240424	132100	129824550	2850	2850	2850	2850	0
381	20240424	132000	129824550	2850	2850	2850	2850	0
382	20240424	131900	129824550	2850	2850	2850	2850	1
383	20240424	131800	129821700	2845	2845	2845	2845	1372
384	20240424	131700	125918360	2850	2850	2850	2850	0
385	20240424	131600	125918360	2850	2850	2850	2850	0
386	20240424	131500	125918360	2850	2850	2850	2850	0
387	20240424	131400	125918360	2850	2845	2850	2845	3
388	20240424	131300	125909820	2850	2850	2850	2850	1
389	20240424	131200	125906970	2850	2850	2850	2850	211
390	20240424	131100	125305620	2845	2850	2850	2845	11
391	20240424	131000	125274320	2850	2850	2850	2850	50
392	20240424	130900	125131820	2850	2850	2850	2850	0
393	20240424	130800	125131820	2850	2850	2850	2850	123
394	20240424	130700	124781270	2845	2845	2845	2845	0
395	20240424	130600	124781270	2845	2845	2845	2845	10
396	20240424	130500	124752820	2845	2845	2845	2845	2
397	20240424	130400	124747130	2845	2845	2845	2845	0
398	20240424	130300	124747130	2845	2845	2845	2845	10
399	20240424	130200	124718680	2845	2845	2845	2845	0
400	20240424	130100	124718680	2845	2845	2845	2845	0
401	20240424	130000	124718680	2845	2845	2845	2845	10
402	20240424	125900	124690230	2850	2850	2850	2850	21
403	20240424	125800	124630380	2850	2850	2850	2850	0
404	20240424	125700	124630380	2850	2850	2850	2850	0
405	20240424	125600	124630380	2850	2850	2850	2850	300
406	20240424	125500	123775380	2850	2850	2850	2850	0
407	20240424	125400	123775380	2850	2850	2850	2850	0
408	20240424	125300	123775380	2850	2845	2850	2845	11
409	20240424	125200	123744080	2850	2850	2850	2850	0
410	20240424	125100	123744080	2850	2850	2850	2850	0
411	20240424	125000	123744080	2850	2850	2850	2850	0
412	20240424	124900	123744080	2850	2850	2850	2850	0
413	20240424	124800	123744080	2850	2845	2850	2845	11
414	20240424	124700	123712780	2850	2850	2850	2850	244
415	20240424	124600	123017380	2850	2850	2850	2850	0
416	20240424	124500	123017380	2850	2850	2850	2850	0
417	20240424	124400	123017380	2850	2850	2850	2850	0
418	20240424	124300	123017380	2850	2850	2850	2850	0
419	20240424	124200	123017380	2850	2850	2850	2850	100
420	20240424	124100	122732380	2850	2850	2850	2850	0
421	20240424	124000	122732380	2850	2850	2850	2850	0
422	20240424	123900	122732380	2850	2850	2850	2850	0
423	20240424	123800	122732380	2850	2850	2850	2850	0
424	20240424	123700	122732380	2850	2850	2850	2850	0
425	20240424	123600	122732380	2850	2850	2850	2850	0
426	20240424	123500	122732380	2850	2850	2850	2850	19
427	20240424	123400	122678230	2850	2850	2850	2850	5
428	20240424	123300	122663980	2850	2850	2850	2850	0
429	20240424	123200	122663980	2850	2850	2850	2850	0
430	20240424	123100	122663980	2850	2850	2850	2850	0
431	20240424	123000	122663980	2850	2850	2850	2850	0
432	20240424	122900	122663980	2850	2850	2850	2850	0
433	20240424	122800	122663980	2850	2850	2850	2850	0
434	20240424	122700	122663980	2850	2850	2850	2850	111
435	20240424	122600	122347630	2850	2850	2850	2850	51
436	20240424	122500	122202280	2850	2850	2850	2850	0
437	20240424	122400	122202280	2850	2850	2850	2850	0
438	20240424	122300	122202280	2850	2850	2850	2850	0
439	20240424	122200	122202280	2850	2850	2850	2850	0
440	20240424	122100	122202280	2850	2850	2850	2850	0
441	20240424	122000	122202280	2850	2850	2850	2850	0
442	20240424	121900	122202280	2850	2850	2850	2850	1
443	20240424	121800	122199430	2850	2850	2850	2850	0
444	20240424	121700	122199430	2850	2850	2850	2850	0
445	20240424	121600	122199430	2850	2850	2850	2850	0
446	20240424	121500	122199430	2850	2850	2850	2850	0
447	20240424	121400	122199430	2850	2845	2850	2845	21
448	20240424	121300	122139680	2850	2850	2850	2850	3
449	20240424	121200	122131130	2850	2850	2850	2850	0
450	20240424	121100	122131130	2850	2850	2850	2850	0
451	20240424	121000	122131130	2850	2850	2850	2850	0
452	20240424	120900	122131130	2850	2850	2850	2850	100
453	20240424	120800	121846130	2850	2850	2850	2850	3502
454	20240424	120700	111865430	2850	2850	2850	2850	0
455	20240424	120600	111865430	2850	2850	2850	2850	0
456	20240424	120500	111865430	2850	2850	2850	2850	0
457	20240424	120400	111865430	2850	2850	2850	2850	0
458	20240424	120300	111865430	2850	2850	2850	2850	2
459	20240424	120200	111859730	2845	2845	2845	2845	398
460	20240424	120100	110727420	2845	2845	2845	2845	0
461	20240424	120000	110727420	2845	2845	2845	2845	0
462	20240424	115900	110727420	2845	2845	2845	2845	50
463	20240424	115800	110585170	2845	2845	2845	2845	0
464	20240424	115700	110585170	2845	2845	2845	2845	1
465	20240424	115600	110582325	2845	2845	2845	2845	0
466	20240424	115500	110582325	2845	2845	2845	2845	1
467	20240424	115400	110579480	2845	2845	2845	2845	11
468	20240424	115300	110548185	2850	2850	2850	2850	0
469	20240424	115200	110548185	2850	2850	2850	2850	0
470	20240424	115100	110548185	2850	2850	2850	2850	0
471	20240424	115000	110548185	2850	2850	2850	2850	0
472	20240424	114900	110548185	2850	2850	2850	2850	0
473	20240424	114800	110548185	2850	2850	2850	2850	0
474	20240424	114700	110548185	2850	2850	2850	2850	0
475	20240424	114600	110548185	2850	2850	2850	2850	0
476	20240424	114500	110548185	2850	2850	2850	2850	10
477	20240424	114400	110519685	2850	2845	2850	2845	101
478	20240424	114300	110232335	2845	2845	2845	2845	470
479	20240424	114200	108895185	2850	2850	2850	2850	5
480	20240424	114100	108880935	2850	2850	2850	2850	105
481	20240424	114000	108581685	2850	2850	2850	2850	0
482	20240424	113900	108581685	2850	2850	2850	2850	0
483	20240424	113800	108581685	2850	2845	2850	2845	2001
484	20240424	113700	102888835	2850	2850	2850	2850	9
485	20240424	113600	102863185	2850	2850	2850	2850	0
486	20240424	113500	102863185	2850	2850	2850	2850	1
487	20240424	113400	102860335	2845	2845	2845	2845	0
488	20240424	113300	102860335	2845	2845	2845	2845	2
489	20240424	113200	102854645	2845	2845	2845	2845	0
490	20240424	113100	102854645	2845	2845	2845	2845	1200
491	20240424	113000	99440645	2850	2850	2850	2850	0
492	20240424	112900	99440645	2850	2850	2850	2850	1
493	20240424	112800	99437795	2850	2850	2850	2850	0
494	20240424	112700	99437795	2850	2850	2850	2850	0
495	20240424	112600	99437795	2850	2850	2850	2850	31
496	20240424	112500	99349445	2850	2850	2850	2850	2000
497	20240424	112400	93649445	2845	2845	2845	2845	399
498	20240424	112300	92514290	2845	2845	2845	2845	0
499	20240424	112200	92514290	2845	2845	2845	2845	100
500	20240424	112100	92229790	2845	2845	2845	2845	0
501	20240424	112000	92229790	2845	2845	2845	2845	50
502	20240424	111900	92087540	2840	2840	2840	2840	0
503	20240424	111800	92087540	2840	2840	2840	2840	1
504	20240424	111700	92084700	2840	2840	2840	2840	0
505	20240424	111600	92084700	2840	2840	2840	2840	0
506	20240424	111500	92084700	2840	2840	2840	2840	12
507	20240424	111400	92050620	2845	2845	2845	2845	238
508	20240424	111300	91373510	2850	2850	2850	2850	1
509	20240424	111200	91370660	2845	2845	2845	2845	0
510	20240424	111100	91370660	2845	2845	2845	2845	451
511	20240424	111000	90087565	2840	2840	2840	2840	0
512	20240424	110900	90087565	2840	2840	2840	2840	0
513	20240424	110800	90087565	2840	2840	2840	2840	1
514	20240424	110700	90084725	2845	2845	2845	2845	0
515	20240424	110600	90084725	2845	2845	2845	2845	1200
516	20240424	110500	86670725	2850	2850	2850	2850	0
517	20240424	110400	86670725	2850	2850	2850	2850	0
518	20240424	110300	86670725	2850	2850	2850	2850	0
519	20240424	110200	86670725	2850	2850	2850	2850	0
520	20240424	110100	86670725	2850	2850	2850	2850	1
521	20240424	110000	86667875	2845	2845	2845	2845	1388
522	20240424	105900	82719015	2840	2840	2840	2840	0
523	20240424	105800	82719015	2840	2840	2840	2840	0
524	20240424	105700	82719015	2840	2845	2850	2840	1063
525	20240424	105600	79692105	2845	2845	2845	2845	639
526	20240424	105500	77874150	2845	2845	2845	2845	10
527	20240424	105400	77845700	2845	2845	2845	2845	0
528	20240424	105300	77845700	2845	2845	2845	2845	0
529	20240424	105200	77845700	2845	2845	2845	2845	0
530	20240424	105100	77845700	2845	2845	2845	2845	1
531	20240424	105000	77842855	2850	2850	2850	2850	0
532	20240424	104900	77842855	2850	2850	2850	2850	0
533	20240424	104800	77842855	2850	2840	2850	2840	250
534	20240424	104700	77132845	2850	2840	2850	2840	6
535	20240424	104600	77115795	2845	2845	2850	2845	1001
536	20240424	104500	74267945	2850	2850	2850	2850	0
537	20240424	104400	74267945	2850	2845	2850	2845	1093
538	20240424	104300	71158350	2845	2845	2845	2845	0
539	20240424	104200	71158350	2845	2845	2845	2845	175
540	20240424	104100	70660475	2840	2840	2840	2840	10
541	20240424	104000	70632075	2845	2845	2845	2845	0
542	20240424	103900	70632075	2845	2840	2845	2840	11
543	20240424	103800	70600830	2845	2840	2845	2840	11
544	20240424	103700	70569585	2845	2845	2845	2845	1
545	20240424	103600	70566740	2840	2840	2840	2840	10
546	20240424	103500	70538340	2845	2845	2845	2845	0
547	20240424	103400	70538340	2845	2845	2845	2845	31
548	20240424	103300	70450145	2845	2845	2845	2845	0
549	20240424	103200	70450145	2845	2845	2845	2845	0
550	20240424	103100	70450145	2845	2845	2845	2845	0
551	20240424	103000	70450145	2845	2845	2845	2845	1
552	20240424	102900	70447300	2840	2840	2840	2840	1000
553	20240424	102800	67607300	2845	2845	2845	2845	0
554	20240424	102700	67607300	2845	2845	2845	2845	1
555	20240424	102600	67604455	2840	2840	2840	2840	0
556	20240424	102500	67604455	2840	2845	2845	2840	579
557	20240424	102400	65960015	2850	2850	2850	2850	0
558	20240424	102300	65960015	2850	2850	2850	2850	0
559	20240424	102200	65960015	2850	2850	2850	2850	1
560	20240424	102100	65957165	2845	2845	2845	2845	100
561	20240424	102000	65672665	2850	2850	2850	2850	0
562	20240424	101900	65672665	2850	2850	2850	2850	0
563	20240424	101800	65672665	2850	2850	2850	2850	0
564	20240424	101700	65672665	2850	2850	2850	2850	1
565	20240424	101600	65669815	2845	2845	2845	2845	0
566	20240424	101500	65669815	2845	2845	2845	2845	0
567	20240424	101400	65669815	2845	2845	2845	2845	100
568	20240424	101300	65385315	2845	2850	2850	2845	518
569	20240424	101200	63911515	2850	2850	2850	2850	0
570	20240424	101100	63911515	2850	2845	2850	2845	1002
571	20240424	101000	61060820	2850	2850	2850	2850	0
572	20240424	100900	61060820	2850	2850	2850	2850	0
573	20240424	100800	61060820	2850	2845	2850	2845	1102
574	20240424	100700	57925620	2850	2850	2850	2850	1
575	20240424	100600	57922770	2845	2845	2845	2845	34
576	20240424	100500	57826040	2850	2850	2850	2850	1
577	20240424	100400	57823190	2850	2850	2850	2850	0
578	20240424	100300	57823190	2850	2850	2850	2850	5
579	20240424	100200	57808940	2840	2845	2850	2840	1552
580	20240424	100100	53393495	2850	2850	2850	2850	3
581	20240424	100000	53384945	2850	2850	2850	2850	0
582	20240424	095900	53384945	2850	2850	2850	2850	0
583	20240424	095800	53384945	2850	2850	2850	2850	2656
584	20240424	095700	45815345	2845	2845	2845	2845	0
585	20240424	095600	45815345	2845	2845	2845	2845	0
586	20240424	095500	45815345	2845	2850	2850	2845	9
587	20240424	095400	45789735	2845	2845	2845	2845	1
588	20240424	095300	45786890	2845	2845	2845	2845	0
589	20240424	095200	45786890	2845	2845	2845	2845	2
590	20240424	095100	45781200	2850	2850	2850	2850	0
591	20240424	095000	45781200	2850	2850	2850	2850	0
592	20240424	094900	45781200	2850	2850	2850	2850	270
593	20240424	094800	45011700	2850	2845	2850	2845	834
594	20240424	094700	42638825	2845	2845	2845	2845	1
595	20240424	094600	42635980	2845	2845	2845	2845	118
596	20240424	094500	42300270	2850	2850	2850	2850	3
597	20240424	094400	42291720	2850	2845	2855	2845	463
598	20240424	094300	40973360	2845	2840	2845	2840	1120
599	20240424	094200	37787010	2845	2845	2845	2845	613
600	20240424	094100	36043025	2845	2845	2845	2845	0
601	20240424	094000	36043025	2845	2845	2845	2845	140
602	20240424	093900	35644725	2845	2840	2845	2840	1001
603	20240424	093800	32801880	2845	2845	2845	2845	3
604	20240424	093700	32793345	2845	2840	2845	2840	902
605	20240424	093600	30231655	2840	2845	2845	2840	1001
606	20240424	093500	27388810	2845	2845	2845	2845	0
607	20240424	093400	27388810	2845	2845	2845	2845	0
608	20240424	093300	27388810	2845	2840	2845	2840	343
609	20240424	093200	26414685	2840	2840	2845	2835	512
610	20240424	093100	24960650	2845	2845	2845	2845	0
611	20240424	093000	24960650	2845	2845	2845	2845	0
612	20240424	092900	24960650	2845	2845	2845	2840	1002
613	20240424	092800	22114960	2840	2840	2840	2840	873
614	20240424	092700	19635640	2840	2845	2845	2840	129
615	20240424	092600	19269275	2835	2840	2840	2835	426
616	20240424	092500	18059915	2845	2845	2845	2845	0
617	20240424	092400	18059915	2845	2845	2845	2845	10
618	20240424	092300	18031465	2845	2845	2845	2845	5
619	20240424	092200	18017240	2845	2845	2845	2845	0
620	20240424	092100	18017240	2845	2840	2845	2840	209
621	20240424	092000	17423675	2845	2845	2845	2845	0
622	20240424	091900	17423675	2845	2845	2845	2845	0
623	20240424	091800	17423675	2845	2845	2845	2845	70
624	20240424	091700	17224525	2845	2845	2845	2845	0
625	20240424	091600	17224525	2845	2845	2845	2845	3
626	20240424	091500	17215990	2845	2845	2845	2845	0
627	20240424	091400	17215990	2845	2845	2845	2845	13
628	20240424	091300	17179005	2845	2845	2845	2845	0
629	20240424	091200	17179005	2845	2845	2845	2845	0
630	20240424	091100	17179005	2845	2845	2845	2845	135
631	20240424	091000	16794930	2845	2845	2845	2845	18
632	20240424	090900	16743720	2840	2840	2840	2840	0
633	20240424	090800	16743720	2840	2840	2840	2840	270
634	20240424	090700	15976920	2840	2840	2840	2840	150
635	20240424	090600	15550920	2840	2840	2840	2840	0
636	20240424	090500	15550920	2840	2840	2840	2840	1000
637	20240424	090400	12710920	2830	2840	2840	2830	361
638	20240424	090300	11685690	2840	2830	2840	2830	2
639	20240424	090200	11680020	2830	2840	2840	2830	564
640	20240424	090100	10078270	2830	2830	2830	2830	1
641	20240424	090000	10075440	2840	2840	2840	2835	1053