KissMeData/011280/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185100	355903120	2870	2870	2870	2870	559
3	20240408	185000	355903120	2870	2870	2870	2870	0
4	20240408	184900	355903120	2870	2870	2870	2870	0
5	20240408	184800	355903120	2870	2870	2870	2870	0
6	20240408	184700	355903120	2870	2870	2870	2870	0
7	20240408	184600	355903120	2870	2870	2870	2870	0
8	20240408	184500	355903120	2870	2870	2870	2870	0
9	20240408	184400	355903120	2870	2870	2870	2870	0
10	20240408	184300	355903120	2870	2870	2870	2870	0
11	20240408	184200	355903120	2870	2870	2870	2870	0
12	20240408	184100	355903120	2870	2870	2870	2870	0
13	20240408	184000	355903120	2870	2870	2870	2870	0
14	20240408	183900	355903120	2870	2870	2870	2870	0
15	20240408	183800	355903120	2870	2870	2870	2870	0
16	20240408	183700	355903120	2870	2870	2870	2870	0
17	20240408	183600	355903120	2870	2870	2870	2870	0
18	20240408	183500	355903120	2870	2870	2870	2870	0
19	20240408	183400	355903120	2870	2870	2870	2870	0
20	20240408	183300	355903120	2870	2870	2870	2870	0
21	20240408	183200	355903120	2870	2870	2870	2870	0
22	20240408	183100	355903120	2870	2870	2870	2870	0
23	20240408	183000	355903120	2870	2870	2870	2870	0
24	20240408	182900	355903120	2870	2870	2870	2870	0
25	20240408	182800	355903120	2870	2870	2870	2870	0
26	20240408	182700	355903120	2870	2870	2870	2870	0
27	20240408	182600	355903120	2870	2870	2870	2870	0
28	20240408	182500	355903120	2870	2870	2870	2870	0
29	20240408	182400	355903120	2870	2870	2870	2870	0
30	20240408	182300	355903120	2870	2870	2870	2870	0
31	20240408	182200	355903120	2870	2870	2870	2870	0
32	20240408	182100	355903120	2870	2870	2870	2870	559
33	20240408	182000	355903120	2870	2870	2870	2870	0
34	20240408	181900	355903120	2870	2870	2870	2870	0
35	20240408	181800	355903120	2870	2870	2870	2870	0
36	20240408	181700	355903120	2870	2870	2870	2870	0
37	20240408	181600	355903120	2870	2870	2870	2870	0
38	20240408	181500	355903120	2870	2870	2870	2870	0
39	20240408	181400	355903120	2870	2870	2870	2870	0
40	20240408	181300	355903120	2870	2870	2870	2870	0
41	20240408	181200	355903120	2870	2870	2870	2870	0
42	20240408	181100	355903120	2870	2870	2870	2870	0
43	20240408	181000	355903120	2870	2870	2870	2870	0
44	20240408	180900	355903120	2870	2870	2870	2870	0
45	20240408	180800	355903120	2870	2870	2870	2870	0
46	20240408	180700	355903120	2870	2870	2870	2870	0
47	20240408	180600	355903120	2870	2870	2870	2870	0
48	20240408	180500	355903120	2870	2870	2870	2870	0
49	20240408	180400	355903120	2870	2870	2870	2870	0
50	20240408	180300	355903120	2870	2870	2870	2870	0
51	20240408	180200	355903120	2870	2870	2870	2870	0
52	20240408	180100	355903120	2870	2870	2870	2870	0
53	20240408	180000	355903120	2870	2870	2870	2870	0
54	20240408	175900	355903120	2870	2870	2870	2870	0
55	20240408	175800	355903120	2870	2870	2870	2870	0
56	20240408	175700	355903120	2870	2870	2870	2870	0
57	20240408	175600	355903120	2870	2870	2870	2870	0
58	20240408	175500	355903120	2870	2870	2870	2870	0
59	20240408	175400	355903120	2870	2870	2870	2870	0
60	20240408	175300	355903120	2870	2870	2870	2870	0
61	20240408	175200	355903120	2870	2870	2870	2870	0
62	20240408	175100	355903120	2870	2870	2870	2870	559
63	20240408	175000	355903120	2870	2870	2870	2870	0
64	20240408	174900	355903120	2870	2870	2870	2870	0
65	20240408	174800	355903120	2870	2870	2870	2870	0
66	20240408	174700	355903120	2870	2870	2870	2870	0
67	20240408	174600	355903120	2870	2870	2870	2870	0
68	20240408	174500	355903120	2870	2870	2870	2870	0
69	20240408	174400	355903120	2870	2870	2870	2870	0
70	20240408	174300	355903120	2870	2870	2870	2870	0
71	20240408	174200	355903120	2870	2870	2870	2870	0
72	20240408	174100	355903120	2870	2870	2870	2870	0
73	20240408	174000	355903120	2870	2870	2870	2870	0
74	20240408	173900	355903120	2870	2870	2870	2870	0
75	20240408	173800	355903120	2870	2870	2870	2870	0
76	20240408	173700	355903120	2870	2870	2870	2870	0
77	20240408	173600	355903120	2870	2870	2870	2870	0
78	20240408	173500	355903120	2870	2870	2870	2870	0
79	20240408	173400	355903120	2870	2870	2870	2870	0
80	20240408	173300	355903120	2870	2870	2870	2870	0
81	20240408	173200	355903120	2870	2870	2870	2870	0
82	20240408	173100	355903120	2870	2870	2870	2870	0
83	20240408	173000	355903120	2870	2870	2870	2870	0
84	20240408	172900	355903120	2870	2870	2870	2870	0
85	20240408	172800	355903120	2870	2870	2870	2870	0
86	20240408	172700	355903120	2870	2870	2870	2870	0
87	20240408	172600	355903120	2870	2870	2870	2870	0
88	20240408	172500	355903120	2870	2870	2870	2870	0
89	20240408	172400	355903120	2870	2870	2870	2870	0
90	20240408	172300	355903120	2870	2870	2870	2870	0
91	20240408	172200	355903120	2870	2870	2870	2870	0
92	20240408	172100	355903120	2870	2870	2870	2870	559
93	20240408	172000	355903120	2870	2870	2870	2870	0
94	20240408	171900	355903120	2870	2870	2870	2870	0
95	20240408	171800	355903120	2870	2870	2870	2870	0
96	20240408	171700	355903120	2870	2870	2870	2870	0
97	20240408	171600	355903120	2870	2870	2870	2870	0
98	20240408	171500	355903120	2870	2870	2870	2870	0
99	20240408	171400	355903120	2870	2870	2870	2870	0
100	20240408	171300	355903120	2870	2870	2870	2870	0
101	20240408	171200	355903120	2870	2870	2870	2870	0
102	20240408	171100	355903120	2870	2870	2870	2870	0
103	20240408	171000	355903120	2870	2870	2870	2870	0
104	20240408	170900	355903120	2870	2870	2870	2870	0
105	20240408	170800	355903120	2870	2870	2870	2870	0
106	20240408	170700	355903120	2870	2870	2870	2870	0
107	20240408	170600	355903120	2870	2870	2870	2870	0
108	20240408	170500	355903120	2870	2870	2870	2870	0
109	20240408	170400	355903120	2870	2870	2870	2870	0
110	20240408	170300	355903120	2870	2870	2870	2870	0
111	20240408	170200	355903120	2870	2870	2870	2870	0
112	20240408	170100	355903120	2870	2870	2870	2870	0
113	20240408	170000	355903120	2870	2870	2870	2870	0
114	20240408	165900	355903120	2870	2870	2870	2870	0
115	20240408	165800	355903120	2870	2870	2870	2870	0
116	20240408	165700	355903120	2870	2870	2870	2870	0
117	20240408	165600	355903120	2870	2870	2870	2870	0
118	20240408	165500	355903120	2870	2870	2870	2870	0
119	20240408	165400	355903120	2870	2870	2870	2870	0
120	20240408	165300	355903120	2870	2870	2870	2870	0
121	20240408	165200	355903120	2870	2870	2870	2870	0
122	20240408	165100	355903120	2870	2870	2870	2870	559
123	20240408	165000	355903120	2870	2870	2870	2870	0
124	20240408	164900	355903120	2870	2870	2870	2870	0
125	20240408	164800	355903120	2870	2870	2870	2870	0
126	20240408	164700	355903120	2870	2870	2870	2870	0
127	20240408	164600	355903120	2870	2870	2870	2870	0
128	20240408	164500	355903120	2870	2870	2870	2870	0
129	20240408	164400	355903120	2870	2870	2870	2870	0
130	20240408	164300	355903120	2870	2870	2870	2870	0
131	20240408	164200	355903120	2870	2870	2870	2870	0
132	20240408	164100	355903120	2870	2870	2870	2870	0
133	20240408	164000	355903120	2870	2870	2870	2870	0
134	20240408	163900	355903120	2870	2870	2870	2870	0
135	20240408	163800	355903120	2870	2870	2870	2870	0
136	20240408	163700	355903120	2870	2870	2870	2870	0
137	20240408	163600	355903120	2870	2870	2870	2870	0
138	20240408	163500	355903120	2870	2870	2870	2870	0
139	20240408	163400	355903120	2870	2870	2870	2870	0
140	20240408	163300	355903120	2870	2870	2870	2870	0
141	20240408	163200	355903120	2870	2870	2870	2870	0
142	20240408	163100	355903120	2870	2870	2870	2870	0
143	20240408	163000	355903120	2870	2870	2870	2870	0
144	20240408	162900	355903120	2870	2870	2870	2870	0
145	20240408	162800	355903120	2870	2870	2870	2870	0
146	20240408	162700	355903120	2870	2870	2870	2870	0
147	20240408	162600	355903120	2870	2870	2870	2870	0
148	20240408	162500	355903120	2870	2870	2870	2870	0
149	20240408	162400	355903120	2870	2870	2870	2870	0
150	20240408	162300	355903120	2870	2870	2870	2870	0
151	20240408	162200	355903120	2870	2870	2870	2870	0
152	20240408	162100	355903120	2870	2870	2870	2870	559
153	20240408	162000	355903120	2870	2870	2870	2870	0
154	20240408	161900	355903120	2870	2870	2870	2870	0
155	20240408	161800	355903120	2870	2870	2870	2870	0
156	20240408	161700	355903120	2870	2870	2870	2870	0
157	20240408	161600	355903120	2870	2870	2870	2870	0
158	20240408	161500	355903120	2870	2870	2870	2870	0
159	20240408	161400	355903120	2870	2870	2870	2870	0
160	20240408	161300	355903120	2870	2870	2870	2870	0
161	20240408	161200	355903120	2870	2870	2870	2870	0
162	20240408	161100	355903120	2870	2870	2870	2870	0
163	20240408	161000	355903120	2870	2870	2870	2870	0
164	20240408	160900	355903120	2870	2870	2870	2870	0
165	20240408	160800	355903120	2870	2870	2870	2870	0
166	20240408	160700	355903120	2870	2870	2870	2870	0
167	20240408	160600	355903120	2870	2870	2870	2870	0
168	20240408	160500	355903120	2870	2870	2870	2870	0
169	20240408	160400	355903120	2870	2870	2870	2870	0
170	20240408	160300	355903120	2870	2870	2870	2870	0
171	20240408	160200	355903120	2870	2870	2870	2870	0
172	20240408	160100	355903120	2870	2870	2870	2870	0
173	20240408	160000	355903120	2870	2870	2870	2870	0
174	20240408	155900	355903120	2870	2870	2870	2870	0
175	20240408	155800	355903120	2870	2870	2870	2870	0
176	20240408	155700	355903120	2870	2870	2870	2870	0
177	20240408	155600	355903120	2870	2870	2870	2870	0
178	20240408	155500	355903120	2870	2870	2870	2870	0
179	20240408	155400	355903120	2870	2870	2870	2870	0
180	20240408	155300	355903120	2870	2870	2870	2870	0
181	20240408	155200	355903120	2870	2870	2870	2870	0
182	20240408	155100	355903120	2870	2870	2870	2870	559
183	20240408	155000	355903120	2870	2870	2870	2870	0
184	20240408	154900	355903120	2870	2870	2870	2870	0
185	20240408	154800	355903120	2870	2870	2870	2870	0
186	20240408	154700	355903120	2870	2870	2870	2870	0
187	20240408	154600	355903120	2870	2870	2870	2870	0
188	20240408	154500	355903120	2870	2870	2870	2870	0
189	20240408	154400	355903120	2870	2870	2870	2870	0
190	20240408	154300	355903120	2870	2870	2870	2870	0
191	20240408	154200	355903120	2870	2870	2870	2870	0
192	20240408	154100	355903120	2870	2870	2870	2870	0
193	20240408	154000	355903120	2870	2870	2870	2870	0
194	20240408	153900	355903120	2870	2870	2870	2870	0
195	20240408	153800	355903120	2870	2870	2870	2870	0
196	20240408	153700	355903120	2870	2870	2870	2870	0
197	20240408	153600	355903120	2870	2870	2870	2870	0
198	20240408	153500	355903120	2870	2870	2870	2870	0
199	20240408	153400	355903120	2870	2870	2870	2870	0
200	20240408	153300	355903120	2870	2870	2870	2870	0
201	20240408	153200	355903120	2870	2870	2870	2870	0
202	20240408	153100	355903120	2870	2870	2870	2870	0
203	20240408	153000	355903120	2870	2870	2870	2870	559
204	20240408	152900	354298790	2870	2870	2870	2870	0
205	20240408	152800	354298790	2870	2870	2870	2870	0
206	20240408	152700	354298790	2870	2870	2870	2870	0
207	20240408	152600	354298790	2870	2870	2870	2870	0
208	20240408	152500	354298790	2870	2870	2870	2870	0
209	20240408	152400	354298790	2870	2870	2870	2870	0
210	20240408	152300	354298790	2870	2870	2870	2870	0
211	20240408	152200	354298790	2870	2870	2870	2870	0
212	20240408	152100	354298790	2870	2870	2870	2870	0
213	20240408	152000	354298790	2870	2870	2870	2870	0
214	20240408	151900	354298790	2870	2880	2880	2870	276
215	20240408	151800	353506570	2880	2880	2880	2880	40
216	20240408	151700	353391370	2880	2875	2880	2875	35
217	20240408	151600	353290640	2875	2870	2875	2870	341
218	20240408	151500	352310280	2860	2860	2860	2860	0
219	20240408	151400	352310280	2860	2860	2860	2860	868
220	20240408	151300	349827800	2860	2870	2870	2860	3050
221	20240408	151200	341099005	2870	2870	2870	2870	23
222	20240408	151100	341032995	2875	2875	2875	2875	0
223	20240408	151000	341032995	2875	2875	2875	2875	0
224	20240408	150900	341032995	2875	2875	2875	2875	20
225	20240408	150800	340975495	2875	2875	2875	2875	0
226	20240408	150700	340975495	2875	2875	2875	2875	30
227	20240408	150600	340889245	2875	2875	2875	2875	0
228	20240408	150500	340889245	2875	2875	2875	2875	0
229	20240408	150400	340889245	2875	2875	2875	2875	0
230	20240408	150300	340889245	2875	2875	2875	2875	0
231	20240408	150200	340889245	2875	2875	2875	2875	18
232	20240408	150100	340837495	2865	2865	2865	2865	0
233	20240408	150000	340837495	2865	2865	2865	2865	11
234	20240408	145900	340805980	2865	2880	2880	2865	1271
235	20240408	145800	337164475	2865	2875	2875	2865	99
236	20240408	145700	336880820	2875	2875	2875	2875	377
237	20240408	145600	335796945	2875	2875	2875	2875	200
238	20240408	145500	335221945	2875	2875	2875	2875	200
239	20240408	145400	334646945	2870	2865	2870	2865	2096
240	20240408	145300	328639675	2865	2875	2875	2865	1010
241	20240408	145200	325745925	2870	2870	2870	2870	2000
242	20240408	145100	320005925	2880	2880	2880	2880	19
243	20240408	145000	319951205	2880	2880	2880	2880	1
244	20240408	144900	319948325	2880	2880	2880	2880	0
245	20240408	144800	319948325	2880	2880	2880	2880	100
246	20240408	144700	319660325	2880	2880	2880	2880	1
247	20240408	144600	319657445	2880	2880	2880	2880	0
248	20240408	144500	319657445	2880	2880	2880	2880	0
249	20240408	144400	319657445	2880	2870	2880	2870	531
250	20240408	144300	318133415	2870	2870	2870	2870	0
251	20240408	144200	318133415	2870	2870	2870	2870	0
252	20240408	144100	318133415	2870	2875	2875	2870	1660
253	20240408	144000	313368825	2875	2875	2875	2875	0
254	20240408	143900	313368825	2875	2875	2875	2875	29
255	20240408	143800	313285450	2885	2885	2885	2885	1
256	20240408	143700	313282565	2885	2885	2885	2885	0
257	20240408	143600	313282565	2885	2880	2885	2880	2
258	20240408	143500	313276800	2880	2880	2880	2880	0
259	20240408	143400	313276800	2880	2875	2880	2875	17
260	20240408	143300	313227885	2875	2875	2875	2875	0
261	20240408	143200	313227885	2875	2875	2875	2875	0
262	20240408	143100	313227885	2875	2875	2875	2875	40
263	20240408	143000	313112885	2875	2875	2875	2875	3
264	20240408	142900	313104260	2875	2875	2875	2875	10
265	20240408	142800	313075510	2875	2875	2875	2875	0
266	20240408	142700	313075510	2875	2875	2875	2875	0
267	20240408	142600	313075510	2875	2875	2875	2875	0
268	20240408	142500	313075510	2875	2875	2875	2875	0
269	20240408	142400	313075510	2875	2875	2875	2875	1
270	20240408	142300	313072635	2875	2875	2875	2875	0
271	20240408	142200	313072635	2875	2875	2875	2875	901
272	20240408	142100	310482260	2875	2875	2875	2875	2
273	20240408	142000	310476510	2875	2875	2875	2875	828
274	20240408	141900	308096010	2875	2875	2875	2875	11
275	20240408	141800	308064385	2880	2880	2880	2880	4
276	20240408	141700	308052865	2880	2885	2885	2880	5
277	20240408	141600	308038450	2885	2885	2885	2885	100
278	20240408	141500	307749950	2885	2885	2885	2885	2
279	20240408	141400	307744180	2885	2885	2885	2885	0
280	20240408	141300	307744180	2885	2880	2885	2880	10
281	20240408	141200	307715365	2880	2880	2880	2880	107
282	20240408	141100	307407205	2880	2880	2880	2880	0
283	20240408	141000	307407205	2880	2880	2880	2880	0
284	20240408	140900	307407205	2880	2880	2880	2880	0
285	20240408	140800	307407205	2880	2880	2880	2880	0
286	20240408	140700	307407205	2880	2880	2880	2880	10
287	20240408	140600	307378405	2880	2880	2880	2880	0
288	20240408	140500	307378405	2880	2880	2880	2880	0
289	20240408	140400	307378405	2880	2880	2880	2880	0
290	20240408	140300	307378405	2880	2880	2880	2880	69
291	20240408	140200	307179685	2880	2880	2880	2880	0
292	20240408	140100	307179685	2880	2880	2880	2880	310
293	20240408	140000	306286885	2880	2880	2880	2880	368
294	20240408	135900	305227045	2885	2885	2885	2885	0
295	20240408	135800	305227045	2885	2885	2885	2885	6
296	20240408	135700	305209735	2885	2885	2885	2885	1
297	20240408	135600	305206850	2880	2880	2880	2880	9
298	20240408	135500	305180930	2880	2880	2880	2880	0
299	20240408	135400	305180930	2880	2880	2880	2880	0
300	20240408	135300	305180930	2880	2880	2880	2880	0
301	20240408	135200	305180930	2880	2880	2880	2880	0
302	20240408	135100	305180930	2880	2880	2880	2880	0
303	20240408	135000	305180930	2880	2880	2880	2880	0
304	20240408	134900	305180930	2880	2880	2880	2880	620
305	20240408	134800	303395330	2880	2880	2880	2880	118
306	20240408	134700	303055490	2880	2880	2880	2880	15
307	20240408	134600	303012290	2885	2880	2885	2880	113
308	20240408	134500	302686330	2880	2880	2880	2880	6
309	20240408	134400	302669050	2880	2880	2880	2880	3
310	20240408	134300	302660410	2875	2875	2875	2875	0
311	20240408	134200	302660410	2875	2875	2875	2875	0
312	20240408	134100	302660410	2875	2875	2875	2875	0
313	20240408	134000	302660410	2875	2875	2875	2875	0
314	20240408	133900	302660410	2875	2875	2875	2875	811
315	20240408	133800	300328785	2875	2875	2875	2875	0
316	20240408	133700	300328785	2875	2875	2875	2875	0
317	20240408	133600	300328785	2875	2875	2875	2875	0
318	20240408	133500	300328785	2875	2875	2875	2875	900
319	20240408	133400	297741285	2875	2875	2875	2875	0
320	20240408	133300	297741285	2875	2875	2875	2875	0
321	20240408	133200	297741285	2875	2875	2875	2875	0
322	20240408	133100	297741285	2875	2875	2875	2875	7
323	20240408	133000	297721160	2875	2875	2875	2875	0
324	20240408	132900	297721160	2875	2885	2885	2875	715
325	20240408	132800	295665205	2885	2885	2885	2885	45
326	20240408	132700	295535380	2885	2885	2885	2885	0
327	20240408	132600	295535380	2885	2885	2885	2885	10
328	20240408	132500	295506530	2890	2890	2890	2890	350
329	20240408	132400	294495030	2900	2900	2900	2900	0
330	20240408	132300	294495030	2900	2900	2900	2900	10
331	20240408	132200	294466030	2900	2900	2900	2900	2
332	20240408	132100	294460230	2905	2905	2905	2905	0
333	20240408	132000	294460230	2905	2880	2905	2880	790
334	20240408	131900	292167345	2880	2875	2880	2875	82
335	20240408	131800	291931560	2870	2870	2870	2870	0
336	20240408	131700	291931560	2870	2870	2870	2870	0
337	20240408	131600	291931560	2870	2870	2870	2870	0
338	20240408	131500	291931560	2870	2870	2870	2870	0
339	20240408	131400	291931560	2870	2870	2870	2870	0
340	20240408	131300	291931560	2870	2870	2870	2870	0
341	20240408	131200	291931560	2870	2900	2900	2870	1141
342	20240408	131100	288648965	2900	2900	2900	2900	172
343	20240408	131000	288150165	2900	2880	2900	2880	1429
344	20240408	130900	284033945	2900	2885	2900	2885	1815
345	20240408	130800	278778700	2890	2890	2890	2890	0
346	20240408	130700	278778700	2890	2885	2890	2885	24
347	20240408	130600	278709400	2880	2880	2880	2870	1618
348	20240408	130500	274050890	2880	2875	2880	2875	871
349	20240408	130400	271543705	2870	2870	2870	2870	2919
350	20240408	130300	263166175	2865	2865	2865	2865	9
351	20240408	130200	263140390	2865	2865	2865	2865	0
352	20240408	130100	263140390	2865	2865	2865	2865	0
353	20240408	130000	263140390	2865	2865	2865	2865	20
354	20240408	125900	263083090	2865	2865	2865	2865	0
355	20240408	125800	263083090	2865	2865	2865	2865	11
356	20240408	125700	263051575	2860	2860	2860	2860	0
357	20240408	125600	263051575	2860	2865	2865	2860	768
358	20240408	125500	260853430	2870	2870	2870	2870	50
359	20240408	125400	260709930	2870	2870	2870	2870	0
360	20240408	125300	260709930	2870	2865	2870	2865	74
361	20240408	125200	260497720	2865	2865	2865	2865	0
362	20240408	125100	260497720	2865	2865	2865	2865	2
363	20240408	125000	260491990	2865	2865	2865	2865	1723
364	20240408	124900	255555595	2865	2865	2865	2865	1277
365	20240408	124800	251896990	2865	2865	2865	2865	0
366	20240408	124700	251896990	2865	2865	2865	2865	10
367	20240408	124600	251868340	2870	2870	2870	2870	0
368	20240408	124500	251868340	2870	2870	2870	2870	0
369	20240408	124400	251868340	2870	2870	2870	2870	0
370	20240408	124300	251868340	2870	2870	2870	2870	1
371	20240408	124200	251865470	2875	2875	2875	2875	0
372	20240408	124100	251865470	2875	2870	2875	2870	10
373	20240408	124000	251836765	2865	2865	2865	2865	0
374	20240408	123900	251836765	2865	2865	2865	2865	0
375	20240408	123800	251836765	2865	2865	2865	2865	0
376	20240408	123700	251836765	2865	2865	2865	2865	0
377	20240408	123600	251836765	2865	2865	2865	2865	0
378	20240408	123500	251836765	2865	2865	2865	2865	40
379	20240408	123400	251722165	2865	2865	2865	2865	3
380	20240408	123300	251713570	2865	2865	2865	2865	0
381	20240408	123200	251713570	2865	2870	2870	2865	98
382	20240408	123100	251432445	2880	2870	2880	2870	505
383	20240408	123000	249979540	2870	2870	2870	2870	0
384	20240408	122900	249979540	2870	2870	2870	2870	0
385	20240408	122800	249979540	2870	2870	2870	2870	0
386	20240408	122700	249979540	2870	2870	2870	2870	25
387	20240408	122600	249907790	2870	2875	2875	2870	120
388	20240408	122500	249563290	2870	2870	2870	2870	0
389	20240408	122400	249563290	2870	2870	2870	2870	150
390	20240408	122300	249132790	2870	2865	2870	2865	51
391	20240408	122200	248986670	2865	2865	2865	2865	0
392	20240408	122100	248986670	2865	2865	2865	2865	11
393	20240408	122000	248955155	2870	2870	2870	2870	100
394	20240408	121900	248668155	2870	2870	2870	2870	0
395	20240408	121800	248668155	2870	2870	2870	2870	10
396	20240408	121700	248639455	2870	2870	2870	2870	0
397	20240408	121600	248639455	2870	2870	2870	2870	20
398	20240408	121500	248582055	2865	2870	2870	2865	10
399	20240408	121400	248553400	2870	2870	2870	2870	0
400	20240408	121300	248553400	2870	2870	2870	2870	0
401	20240408	121200	248553400	2870	2870	2870	2870	1
402	20240408	121100	248550530	2865	2865	2865	2865	285
403	20240408	121000	247734005	2860	2860	2860	2860	12
404	20240408	120900	247699685	2860	2860	2860	2860	0
405	20240408	120800	247699685	2860	2860	2860	2860	0
406	20240408	120700	247699685	2860	2860	2860	2860	0
407	20240408	120600	247699685	2860	2860	2860	2860	0
408	20240408	120500	247699685	2860	2860	2860	2860	9
409	20240408	120400	247673945	2860	2860	2860	2860	0
410	20240408	120300	247673945	2860	2860	2860	2860	0
411	20240408	120200	247673945	2860	2860	2860	2860	0
412	20240408	120100	247673945	2860	2860	2860	2860	0
413	20240408	120000	247673945	2860	2860	2860	2860	145
414	20240408	115900	247259245	2865	2865	2865	2865	5
415	20240408	115800	247244920	2860	2860	2860	2860	37
416	20240408	115700	247139100	2860	2860	2860	2860	11
417	20240408	115600	247107640	2860	2860	2860	2860	0
418	20240408	115500	247107640	2860	2860	2860	2860	29
419	20240408	115400	247024700	2860	2860	2860	2860	0
420	20240408	115300	247024700	2860	2855	2860	2855	400
421	20240408	115200	245882200	2860	2860	2860	2860	1
422	20240408	115100	245879340	2860	2860	2860	2860	0
423	20240408	115000	245879340	2860	2860	2860	2860	2
424	20240408	114900	245873620	2855	2855	2855	2855	1
425	20240408	114800	245870765	2860	2860	2860	2860	0
426	20240408	114700	245870765	2860	2860	2860	2860	720
427	20240408	114600	243811565	2860	2855	2860	2855	1269
428	20240408	114500	240187225	2860	2870	2870	2860	107
429	20240408	114400	239881195	2870	2870	2870	2870	0
430	20240408	114300	239881195	2870	2870	2870	2870	0
431	20240408	114200	239881195	2870	2870	2870	2870	1
432	20240408	114100	239878325	2870	2870	2870	2870	5
433	20240408	114000	239863975	2870	2870	2870	2870	0
434	20240408	113900	239863975	2870	2870	2870	2870	2
435	20240408	113800	239858235	2870	2870	2870	2870	0
436	20240408	113700	239858235	2870	2870	2870	2870	1
437	20240408	113600	239855365	2855	2860	2865	2855	4000
438	20240408	113500	228416690	2865	2865	2865	2865	1000
439	20240408	113400	225551690	2865	2865	2865	2865	3000
440	20240408	113300	216956690	2875	2875	2875	2875	111
441	20240408	113200	216637565	2875	2875	2875	2875	5
442	20240408	113100	216623190	2875	2875	2875	2875	0
443	20240408	113000	216623190	2875	2875	2875	2875	0
444	20240408	112900	216623190	2875	2865	2875	2865	1817
445	20240408	112800	211416435	2875	2875	2875	2875	45
446	20240408	112700	211287060	2875	2875	2875	2875	0
447	20240408	112600	211287060	2875	2875	2875	2875	0
448	20240408	112500	211287060	2875	2875	2875	2875	1
449	20240408	112400	211284185	2875	2875	2875	2875	1
450	20240408	112300	211281310	2875	2875	2875	2875	1
451	20240408	112200	211278435	2865	2865	2865	2865	10
452	20240408	112100	211249785	2865	2865	2865	2865	500
453	20240408	112000	209817285	2870	2870	2870	2870	1
454	20240408	111900	209814415	2865	2865	2865	2865	87
455	20240408	111800	209565160	2880	2880	2880	2880	0
456	20240408	111700	209565160	2880	2880	2880	2880	0
457	20240408	111600	209565160	2880	2880	2880	2880	101
458	20240408	111500	209274280	2880	2880	2880	2880	0
459	20240408	111400	209274280	2880	2880	2880	2880	0
460	20240408	111300	209274280	2880	2880	2880	2880	1
461	20240408	111200	209271400	2870	2870	2870	2870	1327
462	20240408	111100	205462910	2870	2870	2870	2870	0
463	20240408	111000	205462910	2870	2870	2870	2870	45
464	20240408	110900	205333760	2870	2870	2870	2870	0
465	20240408	110800	205333760	2870	2870	2870	2870	1
466	20240408	110700	205330890	2870	2870	2870	2870	0
467	20240408	110600	205330890	2870	2870	2870	2870	2
468	20240408	110500	205325150	2870	2870	2870	2870	0
469	20240408	110400	205325150	2870	2870	2870	2870	0
470	20240408	110300	205325150	2870	2870	2870	2870	0
471	20240408	110200	205325150	2870	2870	2870	2870	105
472	20240408	110100	205023800	2860	2860	2860	2860	0
473	20240408	110000	205023800	2860	2860	2860	2860	225
474	20240408	105900	204380300	2870	2870	2870	2870	1
475	20240408	105800	204377430	2860	2860	2860	2860	20
476	20240408	105700	204320230	2865	2865	2865	2865	1150
477	20240408	105600	201025480	2870	2870	2870	2870	3
478	20240408	105500	201016870	2870	2870	2870	2870	0
479	20240408	105400	201016870	2870	2870	2870	2870	0
480	20240408	105300	201016870	2870	2870	2870	2870	77
481	20240408	105200	200795880	2870	2870	2870	2870	1
482	20240408	105100	200793010	2870	2870	2870	2870	45
483	20240408	105000	200663860	2870	2870	2870	2870	0
484	20240408	104900	200663860	2870	2870	2870	2870	0
485	20240408	104800	200663860	2870	2870	2870	2870	1
486	20240408	104700	200660990	2870	2870	2870	2870	426
487	20240408	104600	199438370	2870	2870	2870	2870	337
488	20240408	104500	198471180	2870	2870	2870	2870	0
489	20240408	104400	198471180	2870	2870	2870	2870	0
490	20240408	104300	198471180	2870	2870	2870	2870	0
491	20240408	104200	198471180	2870	2880	2880	2870	2001
492	20240408	104100	192723300	2880	2880	2880	2880	2
493	20240408	104000	192717540	2870	2870	2870	2870	0
494	20240408	103900	192717540	2870	2870	2870	2870	0
495	20240408	103800	192717540	2870	2870	2870	2870	0
496	20240408	103700	192717540	2870	2875	2875	2870	420
497	20240408	103600	191510070	2875	2875	2875	2875	6
498	20240408	103500	191492820	2875	2875	2875	2875	94
499	20240408	103400	191222570	2875	2875	2875	2875	903
500	20240408	103300	188626445	2875	2875	2875	2875	1
501	20240408	103200	188623570	2875	2875	2875	2875	1
502	20240408	103100	188620695	2875	2870	2875	2870	82
503	20240408	103000	188385100	2870	2870	2870	2870	70
504	20240408	102900	188184200	2860	2860	2860	2860	0
505	20240408	102800	188184200	2860	2860	2860	2860	27
506	20240408	102700	188106980	2860	2870	2870	2860	28
507	20240408	102600	188026840	2870	2870	2870	2870	1
508	20240408	102500	188023970	2870	2870	2870	2870	8
509	20240408	102400	188001010	2870	2870	2870	2870	1
510	20240408	102300	187998140	2860	2860	2860	2860	0
511	20240408	102200	187998140	2860	2860	2860	2860	15
512	20240408	102100	187955240	2860	2860	2860	2860	0
513	20240408	102000	187955240	2860	2860	2860	2860	0
514	20240408	101900	187955240	2860	2870	2870	2860	1000
515	20240408	101800	185092975	2875	2870	2875	2870	45
516	20240408	101700	184963625	2870	2870	2870	2865	162
517	20240408	101600	184499235	2870	2870	2870	2870	174
518	20240408	101500	183999855	2875	2875	2875	2875	2
519	20240408	101400	183994105	2875	2875	2875	2875	0
520	20240408	101300	183994105	2875	2875	2875	2875	1
521	20240408	101200	183991230	2875	2875	2875	2875	20
522	20240408	101100	183933730	2875	2875	2875	2875	70
523	20240408	101000	183732480	2875	2875	2875	2875	61
524	20240408	100900	183557105	2875	2875	2875	2875	9
525	20240408	100800	183531230	2875	2875	2875	2875	90
526	20240408	100700	183272480	2875	2875	2875	2875	0
527	20240408	100600	183272480	2875	2875	2875	2875	3
528	20240408	100500	183263855	2875	2870	2875	2870	2
529	20240408	100400	183258110	2870	2870	2870	2870	0
530	20240408	100300	183258110	2870	2870	2870	2870	0
531	20240408	100200	183258110	2870	2870	2870	2870	0
532	20240408	100100	183258110	2870	2870	2870	2870	251
533	20240408	100000	182537740	2880	2880	2880	2880	2
534	20240408	095900	182531980	2870	2870	2870	2870	0
535	20240408	095800	182531980	2870	2875	2875	2870	862
536	20240408	095700	180057635	2880	2880	2880	2880	0
537	20240408	095600	180057635	2880	2885	2885	2880	193
538	20240408	095500	179501530	2885	2885	2885	2885	0
539	20240408	095400	179501530	2885	2885	2885	2885	180
540	20240408	095300	178982230	2885	2885	2885	2885	0
541	20240408	095200	178982230	2885	2885	2885	2885	1
542	20240408	095100	178979345	2900	2885	2900	2885	10
543	20240408	095000	178950480	2885	2900	2900	2885	1212
544	20240408	094900	175450545	2900	2885	2900	2885	2204
545	20240408	094800	169064410	2880	2855	2880	2855	19625
546	20240408	094700	112887660	2855	2855	2855	2855	1
547	20240408	094600	112884805	2840	2855	2855	2840	26
548	20240408	094500	112810950	2855	2855	2855	2855	1
549	20240408	094400	112808095	2850	2850	2850	2850	0
550	20240408	094300	112808095	2850	2850	2850	2850	1124
551	20240408	094200	109604695	2840	2850	2850	2840	271
552	20240408	094100	108832475	2850	2850	2855	2850	206
553	20240408	094000	108245325	2845	2845	2845	2845	88
554	20240408	093900	107994965	2845	2850	2850	2845	52
555	20240408	093800	107847020	2845	2835	2845	2835	654
556	20240408	093700	105990465	2835	2835	2835	2835	10
557	20240408	093600	105962115	2835	2845	2845	2835	201
558	20240408	093500	105391970	2845	2845	2845	2845	150
559	20240408	093400	104965220	2835	2835	2835	2835	0
560	20240408	093300	104965220	2835	2855	2855	2830	3638
561	20240408	093200	94628435	2860	2865	2865	2860	660
562	20240408	093100	92740635	2860	2860	2860	2860	0
563	20240408	093000	92740635	2860	2860	2860	2860	594
564	20240408	092900	91041795	2865	2865	2865	2865	103
565	20240408	092800	90746700	2870	2870	2870	2870	2
566	20240408	092700	90740960	2870	2870	2870	2860	25
567	20240408	092600	90669335	2870	2870	2870	2870	21
568	20240408	092500	90609065	2860	2865	2865	2860	11
569	20240408	092400	90577575	2875	2870	2875	2870	8
570	20240408	092300	90554585	2865	2865	2865	2865	2
571	20240408	092200	90548855	2880	2860	2880	2845	1886
572	20240408	092100	85164625	2880	2880	2880	2880	5
573	20240408	092000	85150225	2885	2870	2885	2860	733
574	20240408	091900	83052135	2870	2870	2870	2870	4758
575	20240408	091800	69396675	2875	2875	2875	2875	25
576	20240408	091700	69324800	2870	2875	2875	2870	4955
577	20240408	091600	55102950	2870	2870	2870	2870	5016
578	20240408	091500	40707030	2875	2875	2875	2870	1130
579	20240408	091400	37461895	2875	2880	2880	2875	1801
580	20240408	091300	32282425	2880	2885	2885	2880	400
581	20240408	091200	31130420	2880	2890	2890	2880	108
582	20240408	091100	30819330	2890	2890	2890	2890	0
583	20240408	091000	30819330	2890	2890	2890	2890	0
584	20240408	090900	30819330	2890	2890	2890	2890	0
585	20240408	090800	30819330	2890	2890	2890	2890	0
586	20240408	090700	30819330	2890	2865	2890	2865	622
587	20240408	090600	29035500	2865	2875	2875	2865	561
588	20240408	090500	27427655	2875	2870	2875	2870	4135
589	20240408	090400	15550410	2870	2880	2880	2870	2169
590	20240408	090300	9308900	2885	2895	2895	2880	1160
591	20240408	090200	5960850	2905	2910	2910	2880	1115
592	20240408	090100	2736880	2915	2925	2925	2915	313
593	20240408	090000	1822645	2925	2935	2935	2925	623