KissMeData/223250/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201900	381255650	2845	2845	2845	2845	397
3	20240408	201800	381255650	2845	2845	2845	2845	0
4	20240408	201700	381255650	2845	2845	2845	2845	0
5	20240408	201600	381255650	2845	2845	2845	2845	0
6	20240408	201500	381255650	2845	2845	2845	2845	0
7	20240408	201400	381255650	2845	2845	2845	2845	0
8	20240408	201300	381255650	2845	2845	2845	2845	0
9	20240408	201200	381255650	2845	2845	2845	2845	0
10	20240408	201100	381255650	2845	2845	2845	2845	0
11	20240408	201000	381255650	2845	2845	2845	2845	0
12	20240408	200900	381255650	2845	2845	2845	2845	0
13	20240408	200800	381255650	2845	2845	2845	2845	0
14	20240408	200700	381255650	2845	2845	2845	2845	0
15	20240408	200600	381255650	2845	2845	2845	2845	0
16	20240408	200500	381255650	2845	2845	2845	2845	0
17	20240408	200400	381255650	2845	2845	2845	2845	0
18	20240408	200300	381255650	2845	2845	2845	2845	0
19	20240408	200200	381255650	2845	2845	2845	2845	0
20	20240408	200100	381255650	2845	2845	2845	2845	0
21	20240408	200000	381255650	2845	2845	2845	2845	0
22	20240408	195900	381255650	2845	2845	2845	2845	0
23	20240408	195800	381255650	2845	2845	2845	2845	0
24	20240408	195700	381255650	2845	2845	2845	2845	0
25	20240408	195600	381255650	2845	2845	2845	2845	0
26	20240408	195500	381255650	2845	2845	2845	2845	0
27	20240408	195400	381255650	2845	2845	2845	2845	0
28	20240408	195300	381255650	2845	2845	2845	2845	0
29	20240408	195200	381255650	2845	2845	2845	2845	0
30	20240408	195100	381255650	2845	2845	2845	2845	0
31	20240408	195000	381255650	2845	2845	2845	2845	0
32	20240408	194900	381255650	2845	2845	2845	2845	397
33	20240408	194800	381255650	2845	2845	2845	2845	0
34	20240408	194700	381255650	2845	2845	2845	2845	0
35	20240408	194600	381255650	2845	2845	2845	2845	0
36	20240408	194500	381255650	2845	2845	2845	2845	0
37	20240408	194400	381255650	2845	2845	2845	2845	0
38	20240408	194300	381255650	2845	2845	2845	2845	0
39	20240408	194200	381255650	2845	2845	2845	2845	0
40	20240408	194100	381255650	2845	2845	2845	2845	0
41	20240408	194000	381255650	2845	2845	2845	2845	0
42	20240408	193900	381255650	2845	2845	2845	2845	0
43	20240408	193800	381255650	2845	2845	2845	2845	0
44	20240408	193700	381255650	2845	2845	2845	2845	0
45	20240408	193600	381255650	2845	2845	2845	2845	0
46	20240408	193500	381255650	2845	2845	2845	2845	0
47	20240408	193400	381255650	2845	2845	2845	2845	0
48	20240408	193300	381255650	2845	2845	2845	2845	0
49	20240408	193200	381255650	2845	2845	2845	2845	0
50	20240408	193100	381255650	2845	2845	2845	2845	0
51	20240408	193000	381255650	2845	2845	2845	2845	0
52	20240408	192900	381255650	2845	2845	2845	2845	0
53	20240408	192800	381255650	2845	2845	2845	2845	0
54	20240408	192700	381255650	2845	2845	2845	2845	0
55	20240408	192600	381255650	2845	2845	2845	2845	0
56	20240408	192500	381255650	2845	2845	2845	2845	0
57	20240408	192400	381255650	2845	2845	2845	2845	0
58	20240408	192300	381255650	2845	2845	2845	2845	0
59	20240408	192200	381255650	2845	2845	2845	2845	0
60	20240408	192100	381255650	2845	2845	2845	2845	0
61	20240408	192000	381255650	2845	2845	2845	2845	0
62	20240408	191900	381255650	2845	2845	2845	2845	397
63	20240408	191800	381255650	2845	2845	2845	2845	0
64	20240408	191700	381255650	2845	2845	2845	2845	0
65	20240408	191600	381255650	2845	2845	2845	2845	0
66	20240408	191500	381255650	2845	2845	2845	2845	0
67	20240408	191400	381255650	2845	2845	2845	2845	0
68	20240408	191300	381255650	2845	2845	2845	2845	0
69	20240408	191200	381255650	2845	2845	2845	2845	0
70	20240408	191100	381255650	2845	2845	2845	2845	0
71	20240408	191000	381255650	2845	2845	2845	2845	0
72	20240408	190900	381255650	2845	2845	2845	2845	0
73	20240408	190800	381255650	2845	2845	2845	2845	0
74	20240408	190700	381255650	2845	2845	2845	2845	0
75	20240408	190600	381255650	2845	2845	2845	2845	0
76	20240408	190500	381255650	2845	2845	2845	2845	0
77	20240408	190400	381255650	2845	2845	2845	2845	0
78	20240408	190300	381255650	2845	2845	2845	2845	0
79	20240408	190200	381255650	2845	2845	2845	2845	0
80	20240408	190100	381255650	2845	2845	2845	2845	0
81	20240408	190000	381255650	2845	2845	2845	2845	0
82	20240408	185900	381255650	2845	2845	2845	2845	0
83	20240408	185800	381255650	2845	2845	2845	2845	0
84	20240408	185700	381255650	2845	2845	2845	2845	0
85	20240408	185600	381255650	2845	2845	2845	2845	0
86	20240408	185500	381255650	2845	2845	2845	2845	0
87	20240408	185400	381255650	2845	2845	2845	2845	0
88	20240408	185300	381255650	2845	2845	2845	2845	0
89	20240408	185200	381255650	2845	2845	2845	2845	0
90	20240408	185100	381255650	2845	2845	2845	2845	0
91	20240408	185000	381255650	2845	2845	2845	2845	0
92	20240408	184900	381255650	2845	2845	2845	2845	397
93	20240408	184800	381255650	2845	2845	2845	2845	0
94	20240408	184700	381255650	2845	2845	2845	2845	0
95	20240408	184600	381255650	2845	2845	2845	2845	0
96	20240408	184500	381255650	2845	2845	2845	2845	0
97	20240408	184400	381255650	2845	2845	2845	2845	0
98	20240408	184300	381255650	2845	2845	2845	2845	0
99	20240408	184200	381255650	2845	2845	2845	2845	0
100	20240408	184100	381255650	2845	2845	2845	2845	0
101	20240408	184000	381255650	2845	2845	2845	2845	0
102	20240408	183900	381255650	2845	2845	2845	2845	0
103	20240408	183800	381255650	2845	2845	2845	2845	0
104	20240408	183700	381255650	2845	2845	2845	2845	0
105	20240408	183600	381255650	2845	2845	2845	2845	0
106	20240408	183500	381255650	2845	2845	2845	2845	0
107	20240408	183400	381255650	2845	2845	2845	2845	0
108	20240408	183300	381255650	2845	2845	2845	2845	0
109	20240408	183200	381255650	2845	2845	2845	2845	0
110	20240408	183100	381255650	2845	2845	2845	2845	0
111	20240408	183000	381255650	2845	2845	2845	2845	0
112	20240408	182900	381255650	2845	2845	2845	2845	0
113	20240408	182800	381255650	2845	2845	2845	2845	0
114	20240408	182700	381255650	2845	2845	2845	2845	0
115	20240408	182600	381255650	2845	2845	2845	2845	0
116	20240408	182500	381255650	2845	2845	2845	2845	0
117	20240408	182400	381255650	2845	2845	2845	2845	0
118	20240408	182300	381255650	2845	2845	2845	2845	0
119	20240408	182200	381255650	2845	2845	2845	2845	0
120	20240408	182100	381255650	2845	2845	2845	2845	0
121	20240408	182000	381255650	2845	2845	2845	2845	0
122	20240408	181900	381255650	2845	2845	2845	2845	397
123	20240408	181800	381255650	2845	2845	2845	2845	0
124	20240408	181700	381255650	2845	2845	2845	2845	0
125	20240408	181600	381255650	2845	2845	2845	2845	0
126	20240408	181500	381255650	2845	2845	2845	2845	0
127	20240408	181400	381255650	2845	2845	2845	2845	0
128	20240408	181300	381255650	2845	2845	2845	2845	0
129	20240408	181200	381255650	2845	2845	2845	2845	0
130	20240408	181100	381255650	2845	2845	2845	2845	0
131	20240408	181000	381255650	2845	2845	2845	2845	0
132	20240408	180900	381255650	2845	2845	2845	2845	0
133	20240408	180800	381255650	2845	2845	2845	2845	0
134	20240408	180700	381255650	2845	2845	2845	2845	0
135	20240408	180600	381255650	2845	2845	2845	2845	0
136	20240408	180500	381255650	2845	2845	2845	2845	0
137	20240408	180400	381255650	2845	2845	2845	2845	0
138	20240408	180300	381255650	2845	2845	2845	2845	0
139	20240408	180200	381255650	2845	2845	2845	2845	0
140	20240408	180100	381255650	2845	2845	2845	2845	0
141	20240408	180000	381255650	2845	2845	2845	2845	0
142	20240408	175900	381255650	2845	2845	2845	2845	0
143	20240408	175800	381255650	2845	2845	2845	2845	0
144	20240408	175700	381255650	2845	2845	2845	2845	0
145	20240408	175600	381255650	2845	2845	2845	2845	0
146	20240408	175500	381255650	2845	2845	2845	2845	0
147	20240408	175400	381255650	2845	2845	2845	2845	0
148	20240408	175300	381255650	2845	2845	2845	2845	0
149	20240408	175200	381255650	2845	2845	2845	2845	0
150	20240408	175100	381255650	2845	2845	2845	2845	0
151	20240408	175000	381255650	2845	2845	2845	2845	0
152	20240408	174900	381255650	2845	2845	2845	2845	397
153	20240408	174800	381255650	2845	2845	2845	2845	0
154	20240408	174700	381255650	2845	2845	2845	2845	0
155	20240408	174600	381255650	2845	2845	2845	2845	0
156	20240408	174500	381255650	2845	2845	2845	2845	0
157	20240408	174400	381255650	2845	2845	2845	2845	0
158	20240408	174300	381255650	2845	2845	2845	2845	0
159	20240408	174200	381255650	2845	2845	2845	2845	0
160	20240408	174100	381255650	2845	2845	2845	2845	0
161	20240408	174000	381255650	2845	2845	2845	2845	0
162	20240408	173900	381255650	2845	2845	2845	2845	0
163	20240408	173800	381255650	2845	2845	2845	2845	0
164	20240408	173700	381255650	2845	2845	2845	2845	0
165	20240408	173600	381255650	2845	2845	2845	2845	0
166	20240408	173500	381255650	2845	2845	2845	2845	0
167	20240408	173400	381255650	2845	2845	2845	2845	0
168	20240408	173300	381255650	2845	2845	2845	2845	0
169	20240408	173200	381255650	2845	2845	2845	2845	0
170	20240408	173100	381255650	2845	2845	2845	2845	0
171	20240408	173000	381255650	2845	2845	2845	2845	0
172	20240408	172900	381255650	2845	2845	2845	2845	0
173	20240408	172800	381255650	2845	2845	2845	2845	0
174	20240408	172700	381255650	2845	2845	2845	2845	0
175	20240408	172600	381255650	2845	2845	2845	2845	0
176	20240408	172500	381255650	2845	2845	2845	2845	0
177	20240408	172400	381255650	2845	2845	2845	2845	0
178	20240408	172300	381255650	2845	2845	2845	2845	0
179	20240408	172200	381255650	2845	2845	2845	2845	0
180	20240408	172100	381255650	2845	2845	2845	2845	0
181	20240408	172000	381255650	2845	2845	2845	2845	0
182	20240408	171900	381255650	2845	2845	2845	2845	397
183	20240408	171800	381255650	2845	2845	2845	2845	0
184	20240408	171700	381255650	2845	2845	2845	2845	0
185	20240408	171600	381255650	2845	2845	2845	2845	0
186	20240408	171500	381255650	2845	2845	2845	2845	0
187	20240408	171400	381255650	2845	2845	2845	2845	0
188	20240408	171300	381255650	2845	2845	2845	2845	0
189	20240408	171200	381255650	2845	2845	2845	2845	0
190	20240408	171100	381255650	2845	2845	2845	2845	0
191	20240408	171000	381255650	2845	2845	2845	2845	0
192	20240408	170900	381255650	2845	2845	2845	2845	0
193	20240408	170800	381255650	2845	2845	2845	2845	0
194	20240408	170700	381255650	2845	2845	2845	2845	0
195	20240408	170600	381255650	2845	2845	2845	2845	0
196	20240408	170500	381255650	2845	2845	2845	2845	0
197	20240408	170400	381255650	2845	2845	2845	2845	0
198	20240408	170300	381255650	2845	2845	2845	2845	0
199	20240408	170200	381255650	2845	2845	2845	2845	0
200	20240408	170100	381255650	2845	2845	2845	2845	0
201	20240408	170000	381255650	2845	2845	2845	2845	0
202	20240408	165900	381255650	2845	2845	2845	2845	0
203	20240408	165800	381255650	2845	2845	2845	2845	0
204	20240408	165700	381255650	2845	2845	2845	2845	0
205	20240408	165600	381255650	2845	2845	2845	2845	0
206	20240408	165500	381255650	2845	2845	2845	2845	0
207	20240408	165400	381255650	2845	2845	2845	2845	0
208	20240408	165300	381255650	2845	2845	2845	2845	0
209	20240408	165200	381255650	2845	2845	2845	2845	0
210	20240408	165100	381255650	2845	2845	2845	2845	0
211	20240408	165000	381255650	2845	2845	2845	2845	0
212	20240408	164900	381255650	2845	2845	2845	2845	397
213	20240408	164800	381255650	2845	2845	2845	2845	0
214	20240408	164700	381255650	2845	2845	2845	2845	0
215	20240408	164600	381255650	2845	2845	2845	2845	0
216	20240408	164500	381255650	2845	2845	2845	2845	0
217	20240408	164400	381255650	2845	2845	2845	2845	0
218	20240408	164300	381255650	2845	2845	2845	2845	0
219	20240408	164200	381255650	2845	2845	2845	2845	0
220	20240408	164100	381255650	2845	2845	2845	2845	0
221	20240408	164000	381255650	2845	2845	2845	2845	0
222	20240408	163900	381255650	2845	2845	2845	2845	0
223	20240408	163800	381255650	2845	2845	2845	2845	0
224	20240408	163700	381255650	2845	2845	2845	2845	0
225	20240408	163600	381255650	2845	2845	2845	2845	0
226	20240408	163500	381255650	2845	2845	2845	2845	0
227	20240408	163400	381255650	2845	2845	2845	2845	0
228	20240408	163300	381255650	2845	2845	2845	2845	0
229	20240408	163200	381255650	2845	2845	2845	2845	0
230	20240408	163100	381255650	2845	2845	2845	2845	0
231	20240408	163000	381255650	2845	2845	2845	2845	0
232	20240408	162900	381255650	2845	2845	2845	2845	0
233	20240408	162800	381255650	2845	2845	2845	2845	0
234	20240408	162700	381255650	2845	2845	2845	2845	0
235	20240408	162600	381255650	2845	2845	2845	2845	0
236	20240408	162500	381255650	2845	2845	2845	2845	0
237	20240408	162400	381255650	2845	2845	2845	2845	0
238	20240408	162300	381255650	2845	2845	2845	2845	0
239	20240408	162200	381255650	2845	2845	2845	2845	0
240	20240408	162100	381255650	2845	2845	2845	2845	0
241	20240408	162000	381255650	2845	2845	2845	2845	0
242	20240408	161900	381255650	2845	2845	2845	2845	397
243	20240408	161800	381255650	2845	2845	2845	2845	0
244	20240408	161700	381255650	2845	2845	2845	2845	0
245	20240408	161600	381255650	2845	2845	2845	2845	0
246	20240408	161500	381255650	2845	2845	2845	2845	0
247	20240408	161400	381255650	2845	2845	2845	2845	0
248	20240408	161300	381255650	2845	2845	2845	2845	0
249	20240408	161200	381255650	2845	2845	2845	2845	0
250	20240408	161100	381255650	2845	2845	2845	2845	0
251	20240408	161000	381255650	2845	2845	2845	2845	0
252	20240408	160900	381255650	2845	2845	2845	2845	0
253	20240408	160800	381255650	2845	2845	2845	2845	0
254	20240408	160700	381255650	2845	2845	2845	2845	0
255	20240408	160600	381255650	2845	2845	2845	2845	0
256	20240408	160500	381255650	2845	2845	2845	2845	0
257	20240408	160400	381255650	2845	2845	2845	2845	0
258	20240408	160300	381255650	2845	2845	2845	2845	0
259	20240408	160200	381255650	2845	2845	2845	2845	0
260	20240408	160100	381255650	2845	2845	2845	2845	0
261	20240408	160000	381255650	2845	2845	2845	2845	0
262	20240408	155900	381255650	2845	2845	2845	2845	0
263	20240408	155800	381255650	2845	2845	2845	2845	0
264	20240408	155700	381255650	2845	2845	2845	2845	0
265	20240408	155600	381255650	2845	2845	2845	2845	0
266	20240408	155500	381255650	2845	2845	2845	2845	0
267	20240408	155400	381255650	2845	2845	2845	2845	0
268	20240408	155300	381255650	2845	2845	2845	2845	0
269	20240408	155200	381255650	2845	2845	2845	2845	0
270	20240408	155100	381255650	2845	2845	2845	2845	0
271	20240408	155000	381255650	2845	2845	2845	2845	0
272	20240408	154900	381255650	2845	2845	2845	2845	397
273	20240408	154800	381255650	2845	2845	2845	2845	0
274	20240408	154700	381255650	2845	2845	2845	2845	0
275	20240408	154600	381255650	2845	2845	2845	2845	0
276	20240408	154500	381255650	2845	2845	2845	2845	0
277	20240408	154400	381255650	2845	2845	2845	2845	0
278	20240408	154300	381255650	2845	2845	2845	2845	0
279	20240408	154200	381255650	2845	2845	2845	2845	0
280	20240408	154100	381255650	2845	2845	2845	2845	0
281	20240408	154000	381255650	2845	2845	2845	2845	0
282	20240408	153900	381255650	2845	2845	2845	2845	0
283	20240408	153800	381255650	2845	2845	2845	2845	0
284	20240408	153700	381255650	2845	2845	2845	2845	0
285	20240408	153600	381255650	2845	2845	2845	2845	0
286	20240408	153500	381255650	2845	2845	2845	2845	0
287	20240408	153400	381255650	2845	2845	2845	2845	0
288	20240408	153300	381255650	2845	2845	2845	2845	0
289	20240408	153200	381255650	2845	2845	2845	2845	0
290	20240408	153100	381255650	2845	2845	2845	2845	0
291	20240408	153000	381255650	2845	2845	2845	2845	397
292	20240408	152900	380126185	2855	2855	2855	2855	0
293	20240408	152800	380126185	2855	2855	2855	2855	0
294	20240408	152700	380126185	2855	2855	2855	2855	0
295	20240408	152600	380126185	2855	2855	2855	2855	0
296	20240408	152500	380126185	2855	2855	2855	2855	0
297	20240408	152400	380126185	2855	2855	2855	2855	0
298	20240408	152300	380126185	2855	2855	2855	2855	0
299	20240408	152200	380126185	2855	2855	2855	2855	0
300	20240408	152100	380126185	2855	2855	2855	2855	0
301	20240408	152000	380126185	2855	2855	2855	2855	0
302	20240408	151900	380126185	2855	2855	2855	2855	0
303	20240408	151800	380126185	2855	2855	2855	2855	0
304	20240408	151700	380126185	2855	2855	2855	2855	0
305	20240408	151600	380126185	2855	2850	2855	2840	409
306	20240408	151500	378960820	2850	2850	2850	2850	121
307	20240408	151400	378615970	2840	2840	2840	2840	100
308	20240408	151300	378331970	2850	2850	2850	2850	25
309	20240408	151200	378260720	2840	2845	2845	2840	3900
310	20240408	151100	367168560	2850	2850	2850	2850	0
311	20240408	151000	367168560	2850	2850	2850	2850	392
312	20240408	150900	366051360	2855	2855	2855	2855	0
313	20240408	150800	366051360	2855	2855	2855	2855	0
314	20240408	150700	366051360	2855	2855	2855	2855	1
315	20240408	150600	366048505	2845	2845	2845	2845	1
316	20240408	150500	366045660	2850	2850	2850	2850	0
317	20240408	150400	366045660	2850	2850	2850	2850	1000
318	20240408	150300	363195660	2845	2845	2845	2845	0
319	20240408	150200	363195660	2845	2845	2845	2845	0
320	20240408	150100	363195660	2845	2845	2845	2845	0
321	20240408	150000	363195660	2845	2845	2845	2845	0
322	20240408	145900	363195660	2845	2845	2845	2845	0
323	20240408	145800	363195660	2845	2845	2845	2845	180
324	20240408	145700	362683560	2855	2855	2855	2855	0
325	20240408	145600	362683560	2855	2855	2855	2855	1
326	20240408	145500	362680705	2850	2850	2850	2850	2000
327	20240408	145400	356980705	2850	2850	2850	2850	0
328	20240408	145300	356980705	2850	2850	2850	2850	2300
329	20240408	145200	350425705	2850	2850	2850	2850	600
330	20240408	145100	348715705	2855	2855	2855	2855	0
331	20240408	145000	348715705	2855	2855	2855	2855	0
332	20240408	144900	348715705	2855	2855	2855	2855	40
333	20240408	144800	348601505	2850	2850	2850	2850	0
334	20240408	144700	348601505	2850	2850	2850	2850	0
335	20240408	144600	348601505	2850	2850	2850	2850	400
336	20240408	144500	347461505	2850	2860	2860	2850	320
337	20240408	144400	346549305	2865	2865	2865	2865	0
338	20240408	144300	346549305	2865	2865	2865	2865	0
339	20240408	144200	346549305	2865	2865	2865	2865	0
340	20240408	144100	346549305	2865	2865	2865	2865	0
341	20240408	144000	346549305	2865	2865	2865	2865	0
342	20240408	143900	346549305	2865	2865	2865	2865	0
343	20240408	143800	346549305	2865	2865	2865	2865	0
344	20240408	143700	346549305	2865	2865	2865	2865	0
345	20240408	143600	346549305	2865	2865	2865	2865	0
346	20240408	143500	346549305	2865	2865	2865	2865	0
347	20240408	143400	346549305	2865	2865	2865	2865	0
348	20240408	143300	346549305	2865	2865	2865	2865	62
349	20240408	143200	346371675	2855	2855	2855	2855	0
350	20240408	143100	346371675	2855	2855	2855	2855	300
351	20240408	143000	345515175	2855	2870	2870	2855	292
352	20240408	142900	344680705	2870	2870	2870	2870	0
353	20240408	142800	344680705	2870	2870	2870	2870	0
354	20240408	142700	344680705	2870	2870	2870	2870	1
355	20240408	142600	344677835	2855	2865	2865	2855	700
356	20240408	142500	342677335	2870	2870	2870	2870	0
357	20240408	142400	342677335	2870	2870	2870	2870	0
358	20240408	142300	342677335	2870	2870	2870	2870	0
359	20240408	142200	342677335	2870	2870	2870	2870	0
360	20240408	142100	342677335	2870	2850	2870	2850	2
361	20240408	142000	342671615	2865	2865	2865	2865	0
362	20240408	141900	342671615	2865	2865	2865	2865	0
363	20240408	141800	342671615	2865	2865	2865	2865	0
364	20240408	141700	342671615	2865	2865	2865	2865	0
365	20240408	141600	342671615	2865	2865	2865	2865	0
366	20240408	141500	342671615	2865	2865	2865	2865	0
367	20240408	141400	342671615	2865	2865	2865	2865	0
368	20240408	141300	342671615	2865	2865	2865	2865	0
369	20240408	141200	342671615	2865	2865	2865	2865	100
370	20240408	141100	342385115	2865	2865	2865	2865	0
371	20240408	141000	342385115	2865	2865	2865	2865	0
372	20240408	140900	342385115	2865	2865	2865	2865	0
373	20240408	140800	342385115	2865	2865	2865	2865	1
374	20240408	140700	342382250	2855	2860	2860	2855	588
375	20240408	140600	340703010	2855	2855	2855	2855	0
376	20240408	140500	340703010	2855	2855	2855	2855	0
377	20240408	140400	340703010	2855	2855	2855	2855	0
378	20240408	140300	340703010	2855	2870	2870	2855	2340
379	20240408	140200	334020635	2870	2870	2870	2870	68
380	20240408	140100	333825475	2865	2865	2865	2865	0
381	20240408	140000	333825475	2865	2865	2865	2865	167
382	20240408	135900	333347020	2865	2865	2865	2865	6
383	20240408	135800	333329830	2865	2860	2865	2860	50
384	20240408	135700	333186770	2850	2850	2850	2850	1000
385	20240408	135600	330336770	2860	2860	2860	2860	750
386	20240408	135500	328191770	2860	2860	2860	2860	0
387	20240408	135400	328191770	2860	2860	2860	2860	500
388	20240408	135300	326761770	2865	2865	2865	2865	0
389	20240408	135200	326761770	2865	2865	2865	2865	0
390	20240408	135100	326761770	2865	2865	2865	2865	0
391	20240408	135000	326761770	2865	2865	2865	2865	55
392	20240408	134900	326604195	2855	2855	2855	2855	45
393	20240408	134800	326475720	2845	2845	2845	2845	0
394	20240408	134700	326475720	2845	2845	2845	2845	0
395	20240408	134600	326475720	2845	2845	2845	2845	0
396	20240408	134500	326475720	2845	2850	2850	2845	530
397	20240408	134400	324965500	2850	2850	2850	2850	1
398	20240408	134300	324962650	2855	2855	2855	2855	55
399	20240408	134200	324805625	2865	2865	2865	2865	1
400	20240408	134100	324802760	2870	2870	2870	2870	0
401	20240408	134000	324802760	2870	2870	2870	2870	0
402	20240408	133900	324802760	2870	2870	2870	2870	0
403	20240408	133800	324802760	2870	2870	2870	2870	0
404	20240408	133700	324802760	2870	2870	2870	2870	0
405	20240408	133600	324802760	2870	2860	2870	2860	100
406	20240408	133500	324516710	2860	2860	2860	2860	0
407	20240408	133400	324516710	2860	2855	2860	2855	200
408	20240408	133300	323945460	2850	2850	2850	2850	0
409	20240408	133200	323945460	2850	2850	2850	2850	1
410	20240408	133100	323942610	2860	2860	2860	2860	4
411	20240408	133000	323931170	2860	2860	2860	2860	0
412	20240408	132900	323931170	2860	2845	2860	2840	1006
413	20240408	132800	321069185	2845	2850	2850	2845	4
414	20240408	132700	321057790	2850	2850	2850	2850	0
415	20240408	132600	321057790	2850	2850	2850	2850	0
416	20240408	132500	321057790	2850	2850	2850	2850	0
417	20240408	132400	321057790	2850	2850	2850	2850	130
418	20240408	132300	320687290	2840	2850	2850	2840	3131
419	20240408	132200	311779235	2860	2860	2860	2860	0
420	20240408	132100	311779235	2860	2860	2860	2860	150
421	20240408	132000	311350235	2850	2850	2850	2850	425
422	20240408	131900	310138985	2850	2850	2850	2850	0
423	20240408	131800	310138985	2850	2855	2855	2850	200
424	20240408	131700	309568480	2865	2865	2865	2865	1
425	20240408	131600	309565615	2865	2865	2865	2865	0
426	20240408	131500	309565615	2865	2865	2865	2865	50
427	20240408	131400	309422365	2865	2860	2865	2860	1000
428	20240408	131300	306560405	2860	2860	2860	2860	0
429	20240408	131200	306560405	2860	2860	2860	2860	0
430	20240408	131100	306560405	2860	2860	2860	2860	0
431	20240408	131000	306560405	2860	2860	2860	2860	71
432	20240408	130900	306357345	2860	2860	2860	2860	0
433	20240408	130800	306357345	2860	2860	2860	2860	0
434	20240408	130700	306357345	2860	2860	2860	2860	200
435	20240408	130600	305785345	2870	2865	2870	2865	3
436	20240408	130500	305776745	2860	2860	2860	2860	0
437	20240408	130400	305776745	2860	2860	2860	2860	0
438	20240408	130300	305776745	2860	2860	2860	2860	1
439	20240408	130200	305773885	2860	2850	2860	2850	103
440	20240408	130100	305480315	2865	2865	2865	2865	0
441	20240408	130000	305480315	2865	2865	2865	2865	0
442	20240408	125900	305480315	2865	2865	2865	2865	0
443	20240408	125800	305480315	2865	2865	2865	2865	1
444	20240408	125700	305477450	2840	2865	2865	2840	1636
445	20240408	125600	300830180	2870	2855	2870	2855	200
446	20240408	125500	300258985	2870	2870	2870	2870	0
447	20240408	125400	300258985	2870	2870	2870	2870	0
448	20240408	125300	300258985	2870	2870	2870	2870	35
449	20240408	125200	300158535	2870	2870	2870	2870	0
450	20240408	125100	300158535	2870	2870	2870	2870	1
451	20240408	125000	300155665	2875	2875	2875	2875	0
452	20240408	124900	300155665	2875	2875	2875	2875	0
453	20240408	124800	300155665	2875	2860	2875	2860	266
454	20240408	124700	299391895	2860	2860	2860	2860	5
455	20240408	124600	299377595	2860	2860	2860	2860	0
456	20240408	124500	299377595	2860	2850	2860	2850	337
457	20240408	124400	298417135	2860	2860	2860	2860	0
458	20240408	124300	298417135	2860	2855	2860	2855	2585
459	20240408	124200	291035950	2860	2860	2860	2860	2
460	20240408	124100	291030230	2860	2860	2860	2860	24
461	20240408	124000	290961590	2860	2860	2860	2860	0
462	20240408	123900	290961590	2860	2860	2860	2860	0
463	20240408	123800	290961590	2860	2860	2860	2860	0
464	20240408	123700	290961590	2860	2860	2860	2860	30
465	20240408	123600	290875790	2860	2860	2860	2860	0
466	20240408	123500	290875790	2860	2860	2860	2860	14
467	20240408	123400	290835750	2860	2860	2860	2860	0
468	20240408	123300	290835750	2860	2855	2860	2855	624
469	20240408	123200	289054225	2860	2860	2860	2860	0
470	20240408	123100	289054225	2860	2860	2860	2860	0
471	20240408	123000	289054225	2860	2850	2860	2850	2
472	20240408	122900	289048515	2860	2860	2860	2860	0
473	20240408	122800	289048515	2860	2860	2860	2860	0
474	20240408	122700	289048515	2860	2860	2860	2860	0
475	20240408	122600	289048515	2860	2860	2860	2860	0
476	20240408	122500	289048515	2860	2860	2860	2860	0
477	20240408	122400	289048515	2860	2860	2860	2860	502
478	20240408	122300	287612795	2855	2850	2855	2845	401
479	20240408	122200	286471795	2850	2855	2855	2850	400
480	20240408	122100	285331770	2860	2860	2860	2860	0
481	20240408	122000	285331770	2860	2860	2860	2860	0
482	20240408	121900	285331770	2860	2860	2860	2860	0
483	20240408	121800	285331770	2860	2860	2860	2860	0
484	20240408	121700	285331770	2860	2860	2860	2860	0
485	20240408	121600	285331770	2860	2860	2860	2860	0
486	20240408	121500	285331770	2860	2860	2860	2860	0
487	20240408	121400	285331770	2860	2860	2860	2860	0
488	20240408	121300	285331770	2860	2860	2860	2860	0
489	20240408	121200	285331770	2860	2860	2860	2860	0
490	20240408	121100	285331770	2860	2860	2860	2860	0
491	20240408	121000	285331770	2860	2850	2860	2850	209
492	20240408	120900	284736110	2840	2845	2845	2840	17183
493	20240408	120800	235932375	2845	2850	2850	2845	804
494	20240408	120700	233640995	2850	2850	2850	2850	200
495	20240408	120600	233070995	2850	2850	2850	2850	989
496	20240408	120500	230252345	2850	2850	2850	2850	2588
497	20240408	120400	222876545	2850	2855	2855	2850	7439
498	20240408	120300	201669660	2855	2865	2865	2855	50
499	20240408	120200	201526740	2875	2875	2875	2875	0
500	20240408	120100	201526740	2875	2875	2875	2875	4
501	20240408	120000	201515240	2875	2875	2875	2875	4
502	20240408	115900	201503740	2875	2875	2875	2875	8
503	20240408	115800	201480740	2875	2875	2875	2875	0
504	20240408	115700	201480740	2875	2875	2875	2875	2
505	20240408	115600	201474990	2865	2865	2865	2865	18
506	20240408	115500	201423420	2875	2875	2875	2875	0
507	20240408	115400	201423420	2875	2875	2875	2875	0
508	20240408	115300	201423420	2875	2875	2875	2875	0
509	20240408	115200	201423420	2875	2875	2875	2875	0
510	20240408	115100	201423420	2875	2875	2875	2875	0
511	20240408	115000	201423420	2875	2875	2875	2875	0
512	20240408	114900	201423420	2875	2875	2875	2875	0
513	20240408	114800	201423420	2875	2875	2875	2875	0
514	20240408	114700	201423420	2875	2875	2875	2875	0
515	20240408	114600	201423420	2875	2875	2875	2875	0
516	20240408	114500	201423420	2875	2875	2875	2875	0
517	20240408	114400	201423420	2875	2875	2875	2875	0
518	20240408	114300	201423420	2875	2875	2875	2875	2
519	20240408	114200	201417670	2875	2875	2875	2875	0
520	20240408	114100	201417670	2875	2875	2875	2875	0
521	20240408	114000	201417670	2875	2875	2875	2875	0
522	20240408	113900	201417670	2875	2875	2875	2875	0
523	20240408	113800	201417670	2875	2875	2875	2875	0
524	20240408	113700	201417670	2875	2875	2875	2875	0
525	20240408	113600	201417670	2875	2875	2875	2875	0
526	20240408	113500	201417670	2875	2875	2875	2875	9
527	20240408	113400	201391795	2870	2870	2870	2870	1
528	20240408	113300	201388925	2870	2870	2870	2870	6
529	20240408	113200	201371705	2850	2850	2850	2850	0
530	20240408	113100	201371705	2850	2850	2850	2850	0
531	20240408	113000	201371705	2850	2850	2850	2850	0
532	20240408	112900	201371705	2850	2850	2850	2850	0
533	20240408	112800	201371705	2850	2850	2850	2850	0
534	20240408	112700	201371705	2850	2850	2850	2850	226
535	20240408	112600	200727605	2850	2855	2855	2850	99
536	20240408	112500	200445000	2855	2860	2860	2855	712
537	20240408	112400	198412045	2860	2860	2860	2860	0
538	20240408	112300	198412045	2860	2860	2860	2860	0
539	20240408	112200	198412045	2860	2860	2860	2860	86
540	20240408	112100	198166085	2855	2855	2855	2855	0
541	20240408	112000	198166085	2855	2860	2860	2855	214
542	20240408	111900	197555045	2865	2865	2865	2865	1
543	20240408	111800	197552180	2865	2865	2865	2865	0
544	20240408	111700	197552180	2865	2865	2865	2865	0
545	20240408	111600	197552180	2865	2865	2865	2865	202
546	20240408	111500	196973450	2880	2880	2880	2880	0
547	20240408	111400	196973450	2880	2880	2880	2880	0
548	20240408	111300	196973450	2880	2875	2880	2875	3000
549	20240408	111200	188337075	2885	2885	2885	2885	0
550	20240408	111100	188337075	2885	2885	2885	2885	0
551	20240408	111000	188337075	2885	2885	2885	2885	0
552	20240408	110900	188337075	2885	2855	2885	2855	150
553	20240408	110800	187907240	2840	2845	2845	2840	665
554	20240408	110700	186016140	2840	2850	2850	2840	1789
555	20240408	110600	180926150	2855	2855	2855	2855	55
556	20240408	110500	180769125	2855	2850	2855	2845	3090
557	20240408	110400	171972230	2850	2850	2850	2850	625
558	20240408	110300	170190980	2855	2855	2855	2850	903
559	20240408	110200	167616535	2855	2865	2865	2845	16039
560	20240408	110100	121875890	2865	2865	2865	2865	0
561	20240408	110000	121875890	2865	2865	2865	2865	0
562	20240408	105900	121875890	2865	2865	2865	2865	0
563	20240408	105800	121875890	2865	2865	2865	2865	103
564	20240408	105700	121580795	2870	2865	2870	2865	70
565	20240408	105600	121379995	2865	2865	2865	2865	0
566	20240408	105500	121379995	2865	2865	2865	2865	0
567	20240408	105400	121379995	2865	2865	2865	2865	100
568	20240408	105300	121093495	2865	2870	2870	2865	1692
569	20240408	105200	116241355	2870	2870	2870	2870	0
570	20240408	105100	116241355	2870	2870	2870	2870	13
571	20240408	105000	116204045	2880	2885	2885	2870	10498
572	20240408	104900	86047455	2885	2890	2890	2885	40
573	20240408	104800	85931955	2890	2890	2890	2890	5
574	20240408	104700	85917505	2890	2895	2895	2890	232
575	20240408	104600	85246525	2890	2910	2910	2890	10135
576	20240408	104500	55852685	2910	2910	2910	2910	0
577	20240408	104400	55852685	2910	2910	2910	2910	0
578	20240408	104300	55852685	2910	2910	2910	2910	0
579	20240408	104200	55852685	2910	2910	2910	2910	22
580	20240408	104100	55788665	2910	2910	2910	2910	0
581	20240408	104000	55788665	2910	2910	2910	2910	0
582	20240408	103900	55788665	2910	2910	2910	2910	0
583	20240408	103800	55788665	2910	2910	2910	2910	0
584	20240408	103700	55788665	2910	2910	2910	2910	0
585	20240408	103600	55788665	2910	2910	2910	2910	0
586	20240408	103500	55788665	2910	2910	2910	2910	469
587	20240408	103400	54423875	2915	2915	2915	2915	0
588	20240408	103300	54423875	2915	2915	2915	2915	100
589	20240408	103200	54132375	2905	2905	2905	2905	0
590	20240408	103100	54132375	2905	2905	2905	2905	0
591	20240408	103000	54132375	2905	2905	2905	2905	0
592	20240408	102900	54132375	2905	2905	2905	2905	0
593	20240408	102800	54132375	2905	2905	2905	2905	0
594	20240408	102700	54132375	2905	2905	2905	2905	600
595	20240408	102600	52389375	2905	2905	2905	2905	0
596	20240408	102500	52389375	2905	2905	2905	2905	0
597	20240408	102400	52389375	2905	2905	2905	2905	0
598	20240408	102300	52389375	2905	2910	2910	2905	222
599	20240408	102200	51743885	2920	2920	2920	2920	0
600	20240408	102100	51743885	2920	2920	2920	2920	0
601	20240408	102000	51743885	2920	2920	2920	2920	0
602	20240408	101900	51743885	2920	2920	2920	2920	0
603	20240408	101800	51743885	2920	2920	2920	2920	0
604	20240408	101700	51743885	2920	2920	2920	2920	0
605	20240408	101600	51743885	2920	2920	2920	2920	0
606	20240408	101500	51743885	2920	2920	2920	2920	0
607	20240408	101400	51743885	2920	2920	2920	2920	0
608	20240408	101300	51743885	2920	2920	2920	2920	0
609	20240408	101200	51743885	2920	2920	2920	2920	0
610	20240408	101100	51743885	2920	2920	2920	2920	0
611	20240408	101000	51743885	2920	2920	2920	2920	330
612	20240408	100900	50780285	2920	2920	2920	2920	0
613	20240408	100800	50780285	2920	2920	2920	2920	0
614	20240408	100700	50780285	2920	2920	2920	2920	0
615	20240408	100600	50780285	2920	2910	2920	2910	487
616	20240408	100500	49363105	2910	2910	2910	2910	0
617	20240408	100400	49363105	2910	2910	2910	2910	5
618	20240408	100300	49348555	2910	2910	2910	2910	1
619	20240408	100200	49345645	2910	2910	2910	2910	0
620	20240408	100100	49345645	2910	2910	2910	2910	0
621	20240408	100000	49345645	2910	2910	2910	2910	0
622	20240408	095900	49345645	2910	2910	2910	2910	0
623	20240408	095800	49345645	2910	2910	2910	2910	0
624	20240408	095700	49345645	2910	2910	2910	2910	100
625	20240408	095600	49054645	2900	2900	2900	2900	0
626	20240408	095500	49054645	2900	2900	2900	2900	0
627	20240408	095400	49054645	2900	2900	2900	2900	0
628	20240408	095300	49054645	2900	2900	2900	2900	0
629	20240408	095200	49054645	2900	2900	2900	2900	0
630	20240408	095100	49054645	2900	2905	2905	2900	1655
631	20240408	095000	44252380	2905	2905	2905	2905	0
632	20240408	094900	44252380	2905	2905	2905	2905	0
633	20240408	094800	44252380	2905	2905	2905	2905	0
634	20240408	094700	44252380	2905	2905	2905	2905	0
635	20240408	094600	44252380	2905	2905	2905	2905	469
636	20240408	094500	42889935	2905	2905	2905	2905	330
637	20240408	094400	41931285	2905	2905	2905	2905	1
638	20240408	094300	41928380	2905	2905	2905	2905	0
639	20240408	094200	41928380	2905	2905	2905	2905	0
640	20240408	094100	41928380	2905	2905	2905	2905	0
641	20240408	094000	41928380	2905	2905	2905	2905	98
642	20240408	093900	41643690	2905	2905	2905	2905	0
643	20240408	093800	41643690	2905	2905	2905	2905	0
644	20240408	093700	41643690	2905	2905	2905	2905	0
645	20240408	093600	41643690	2905	2905	2905	2905	0
646	20240408	093500	41643690	2905	2905	2905	2905	220
647	20240408	093400	41004590	2905	2905	2905	2905	0
648	20240408	093300	41004590	2905	2905	2905	2905	884
649	20240408	093200	38436570	2905	2905	2905	2905	0
650	20240408	093100	38436570	2905	2905	2905	2905	0
651	20240408	093000	38436570	2905	2905	2905	2905	0
652	20240408	092900	38436570	2905	2905	2905	2905	0
653	20240408	092800	38436570	2905	2905	2905	2905	31
654	20240408	092700	38346515	2910	2910	2910	2910	5
655	20240408	092600	38331965	2910	2910	2910	2910	0
656	20240408	092500	38331965	2910	2910	2910	2910	0
657	20240408	092400	38331965	2910	2910	2910	2910	817
658	20240408	092300	35954495	2910	2910	2910	2910	968
659	20240408	092200	33137615	2910	2910	2910	2910	726
660	20240408	092100	31024955	2910	2910	2910	2910	0
661	20240408	092000	31024955	2910	2910	2910	2910	0
662	20240408	091900	31024955	2910	2920	2920	2910	345
663	20240408	091800	30019095	2925	2930	2930	2925	3099
664	20240408	091700	20954020	2930	2915	2930	2915	1823
665	20240408	091600	15628075	2915	2915	2915	2915	0
666	20240408	091500	15628075	2915	2915	2915	2915	300
667	20240408	091400	14753575	2920	2920	2920	2920	2
668	20240408	091300	14747735	2915	2915	2915	2915	0
669	20240408	091200	14747735	2915	2915	2915	2915	0
670	20240408	091100	14747735	2915	2915	2915	2915	1715
671	20240408	091000	9748510	2915	2920	2920	2915	312
672	20240408	090900	8839005	2915	2915	2915	2915	1
673	20240408	090800	8836090	2915	2915	2915	2915	0
674	20240408	090700	8836090	2915	2915	2915	2915	0
675	20240408	090600	8836090	2915	2915	2915	2915	0
676	20240408	090500	8836090	2915	2915	2915	2915	794
677	20240408	090400	6521580	2915	2915	2915	2915	0
678	20240408	090300	6521580	2915	2925	2925	2915	46
679	20240408	090200	6387315	2920	2915	2930	2915	954
680	20240408	090100	3597650	2900	2900	2900	2900	194
681	20240408	090000	3035050	2920	2890	2920	2890	1049