KissMeData/241520/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202300	587480750	4055	4055	4055	4055	3258
3	20240408	202200	587480750	4055	4055	4055	4055	0
4	20240408	202100	587480750	4055	4055	4055	4055	0
5	20240408	202000	587480750	4055	4055	4055	4055	0
6	20240408	201900	587480750	4055	4055	4055	4055	0
7	20240408	201800	587480750	4055	4055	4055	4055	0
8	20240408	201700	587480750	4055	4055	4055	4055	0
9	20240408	201600	587480750	4055	4055	4055	4055	0
10	20240408	201500	587480750	4055	4055	4055	4055	0
11	20240408	201400	587480750	4055	4055	4055	4055	0
12	20240408	201300	587480750	4055	4055	4055	4055	0
13	20240408	201200	587480750	4055	4055	4055	4055	0
14	20240408	201100	587480750	4055	4055	4055	4055	0
15	20240408	201000	587480750	4055	4055	4055	4055	0
16	20240408	200900	587480750	4055	4055	4055	4055	0
17	20240408	200800	587480750	4055	4055	4055	4055	0
18	20240408	200700	587480750	4055	4055	4055	4055	0
19	20240408	200600	587480750	4055	4055	4055	4055	0
20	20240408	200500	587480750	4055	4055	4055	4055	0
21	20240408	200400	587480750	4055	4055	4055	4055	0
22	20240408	200300	587480750	4055	4055	4055	4055	0
23	20240408	200200	587480750	4055	4055	4055	4055	0
24	20240408	200100	587480750	4055	4055	4055	4055	0
25	20240408	200000	587480750	4055	4055	4055	4055	0
26	20240408	195900	587480750	4055	4055	4055	4055	0
27	20240408	195800	587480750	4055	4055	4055	4055	0
28	20240408	195700	587480750	4055	4055	4055	4055	0
29	20240408	195600	587480750	4055	4055	4055	4055	0
30	20240408	195500	587480750	4055	4055	4055	4055	0
31	20240408	195400	587480750	4055	4055	4055	4055	0
32	20240408	195300	587480750	4055	4055	4055	4055	3258
33	20240408	195200	587480750	4055	4055	4055	4055	0
34	20240408	195100	587480750	4055	4055	4055	4055	0
35	20240408	195000	587480750	4055	4055	4055	4055	0
36	20240408	194900	587480750	4055	4055	4055	4055	0
37	20240408	194800	587480750	4055	4055	4055	4055	0
38	20240408	194700	587480750	4055	4055	4055	4055	0
39	20240408	194600	587480750	4055	4055	4055	4055	0
40	20240408	194500	587480750	4055	4055	4055	4055	0
41	20240408	194400	587480750	4055	4055	4055	4055	0
42	20240408	194300	587480750	4055	4055	4055	4055	0
43	20240408	194200	587480750	4055	4055	4055	4055	0
44	20240408	194100	587480750	4055	4055	4055	4055	0
45	20240408	194000	587480750	4055	4055	4055	4055	0
46	20240408	193900	587480750	4055	4055	4055	4055	0
47	20240408	193800	587480750	4055	4055	4055	4055	0
48	20240408	193700	587480750	4055	4055	4055	4055	0
49	20240408	193600	587480750	4055	4055	4055	4055	0
50	20240408	193500	587480750	4055	4055	4055	4055	0
51	20240408	193400	587480750	4055	4055	4055	4055	0
52	20240408	193300	587480750	4055	4055	4055	4055	0
53	20240408	193200	587480750	4055	4055	4055	4055	0
54	20240408	193100	587480750	4055	4055	4055	4055	0
55	20240408	193000	587480750	4055	4055	4055	4055	0
56	20240408	192900	587480750	4055	4055	4055	4055	0
57	20240408	192800	587480750	4055	4055	4055	4055	0
58	20240408	192700	587480750	4055	4055	4055	4055	0
59	20240408	192600	587480750	4055	4055	4055	4055	0
60	20240408	192500	587480750	4055	4055	4055	4055	0
61	20240408	192400	587480750	4055	4055	4055	4055	0
62	20240408	192300	587480750	4055	4055	4055	4055	3258
63	20240408	192200	587480750	4055	4055	4055	4055	0
64	20240408	192100	587480750	4055	4055	4055	4055	0
65	20240408	192000	587480750	4055	4055	4055	4055	0
66	20240408	191900	587480750	4055	4055	4055	4055	0
67	20240408	191800	587480750	4055	4055	4055	4055	0
68	20240408	191700	587480750	4055	4055	4055	4055	0
69	20240408	191600	587480750	4055	4055	4055	4055	0
70	20240408	191500	587480750	4055	4055	4055	4055	0
71	20240408	191400	587480750	4055	4055	4055	4055	0
72	20240408	191300	587480750	4055	4055	4055	4055	0
73	20240408	191200	587480750	4055	4055	4055	4055	0
74	20240408	191100	587480750	4055	4055	4055	4055	0
75	20240408	191000	587480750	4055	4055	4055	4055	0
76	20240408	190900	587480750	4055	4055	4055	4055	0
77	20240408	190800	587480750	4055	4055	4055	4055	0
78	20240408	190700	587480750	4055	4055	4055	4055	0
79	20240408	190600	587480750	4055	4055	4055	4055	0
80	20240408	190500	587480750	4055	4055	4055	4055	0
81	20240408	190400	587480750	4055	4055	4055	4055	0
82	20240408	190300	587480750	4055	4055	4055	4055	0
83	20240408	190200	587480750	4055	4055	4055	4055	0
84	20240408	190100	587480750	4055	4055	4055	4055	0
85	20240408	190000	587480750	4055	4055	4055	4055	0
86	20240408	185900	587480750	4055	4055	4055	4055	0
87	20240408	185800	587480750	4055	4055	4055	4055	0
88	20240408	185700	587480750	4055	4055	4055	4055	0
89	20240408	185600	587480750	4055	4055	4055	4055	0
90	20240408	185500	587480750	4055	4055	4055	4055	0
91	20240408	185400	587480750	4055	4055	4055	4055	0
92	20240408	185300	587480750	4055	4055	4055	4055	3258
93	20240408	185200	587480750	4055	4055	4055	4055	0
94	20240408	185100	587480750	4055	4055	4055	4055	0
95	20240408	185000	587480750	4055	4055	4055	4055	0
96	20240408	184900	587480750	4055	4055	4055	4055	0
97	20240408	184800	587480750	4055	4055	4055	4055	0
98	20240408	184700	587480750	4055	4055	4055	4055	0
99	20240408	184600	587480750	4055	4055	4055	4055	0
100	20240408	184500	587480750	4055	4055	4055	4055	0
101	20240408	184400	587480750	4055	4055	4055	4055	0
102	20240408	184300	587480750	4055	4055	4055	4055	0
103	20240408	184200	587480750	4055	4055	4055	4055	0
104	20240408	184100	587480750	4055	4055	4055	4055	0
105	20240408	184000	587480750	4055	4055	4055	4055	0
106	20240408	183900	587480750	4055	4055	4055	4055	0
107	20240408	183800	587480750	4055	4055	4055	4055	0
108	20240408	183700	587480750	4055	4055	4055	4055	0
109	20240408	183600	587480750	4055	4055	4055	4055	0
110	20240408	183500	587480750	4055	4055	4055	4055	0
111	20240408	183400	587480750	4055	4055	4055	4055	0
112	20240408	183300	587480750	4055	4055	4055	4055	0
113	20240408	183200	587480750	4055	4055	4055	4055	0
114	20240408	183100	587480750	4055	4055	4055	4055	0
115	20240408	183000	587480750	4055	4055	4055	4055	0
116	20240408	182900	587480750	4055	4055	4055	4055	0
117	20240408	182800	587480750	4055	4055	4055	4055	0
118	20240408	182700	587480750	4055	4055	4055	4055	0
119	20240408	182600	587480750	4055	4055	4055	4055	0
120	20240408	182500	587480750	4055	4055	4055	4055	0
121	20240408	182400	587480750	4055	4055	4055	4055	0
122	20240408	182300	587480750	4055	4055	4055	4055	3258
123	20240408	182200	587480750	4055	4055	4055	4055	0
124	20240408	182100	587480750	4055	4055	4055	4055	0
125	20240408	182000	587480750	4055	4055	4055	4055	0
126	20240408	181900	587480750	4055	4055	4055	4055	0
127	20240408	181800	587480750	4055	4055	4055	4055	0
128	20240408	181700	587480750	4055	4055	4055	4055	0
129	20240408	181600	587480750	4055	4055	4055	4055	0
130	20240408	181500	587480750	4055	4055	4055	4055	0
131	20240408	181400	587480750	4055	4055	4055	4055	0
132	20240408	181300	587480750	4055	4055	4055	4055	0
133	20240408	181200	587480750	4055	4055	4055	4055	0
134	20240408	181100	587480750	4055	4055	4055	4055	0
135	20240408	181000	587480750	4055	4055	4055	4055	0
136	20240408	180900	587480750	4055	4055	4055	4055	0
137	20240408	180800	587480750	4055	4055	4055	4055	0
138	20240408	180700	587480750	4055	4055	4055	4055	0
139	20240408	180600	587480750	4055	4055	4055	4055	0
140	20240408	180500	587480750	4055	4055	4055	4055	0
141	20240408	180400	587480750	4055	4055	4055	4055	0
142	20240408	180300	587480750	4055	4055	4055	4055	0
143	20240408	180200	587480750	4055	4055	4055	4055	0
144	20240408	180100	587480750	4055	4055	4055	4055	0
145	20240408	180000	587480750	4055	4055	4055	4055	0
146	20240408	175900	587480750	4055	4055	4055	4055	0
147	20240408	175800	587480750	4055	4055	4055	4055	0
148	20240408	175700	587480750	4055	4055	4055	4055	0
149	20240408	175600	587480750	4055	4055	4055	4055	0
150	20240408	175500	587480750	4055	4055	4055	4055	0
151	20240408	175400	587480750	4055	4055	4055	4055	0
152	20240408	175300	587480750	4055	4055	4055	4055	3258
153	20240408	175200	587480750	4055	4055	4055	4055	0
154	20240408	175100	587480750	4055	4055	4055	4055	0
155	20240408	175000	587480750	4055	4055	4055	4055	0
156	20240408	174900	587480750	4055	4055	4055	4055	0
157	20240408	174800	587480750	4055	4055	4055	4055	0
158	20240408	174700	587480750	4055	4055	4055	4055	0
159	20240408	174600	587480750	4055	4055	4055	4055	0
160	20240408	174500	587480750	4055	4055	4055	4055	0
161	20240408	174400	587480750	4055	4055	4055	4055	0
162	20240408	174300	587480750	4055	4055	4055	4055	0
163	20240408	174200	587480750	4055	4055	4055	4055	0
164	20240408	174100	587480750	4055	4055	4055	4055	0
165	20240408	174000	587480750	4055	4055	4055	4055	0
166	20240408	173900	587480750	4055	4055	4055	4055	0
167	20240408	173800	587480750	4055	4055	4055	4055	0
168	20240408	173700	587480750	4055	4055	4055	4055	0
169	20240408	173600	587480750	4055	4055	4055	4055	0
170	20240408	173500	587480750	4055	4055	4055	4055	0
171	20240408	173400	587480750	4055	4055	4055	4055	0
172	20240408	173300	587480750	4055	4055	4055	4055	0
173	20240408	173200	587480750	4055	4055	4055	4055	0
174	20240408	173100	587480750	4055	4055	4055	4055	0
175	20240408	173000	587480750	4055	4055	4055	4055	0
176	20240408	172900	587480750	4055	4055	4055	4055	0
177	20240408	172800	587480750	4055	4055	4055	4055	0
178	20240408	172700	587480750	4055	4055	4055	4055	0
179	20240408	172600	587480750	4055	4055	4055	4055	0
180	20240408	172500	587480750	4055	4055	4055	4055	0
181	20240408	172400	587480750	4055	4055	4055	4055	0
182	20240408	172300	587480750	4055	4055	4055	4055	3258
183	20240408	172200	587480750	4055	4055	4055	4055	0
184	20240408	172100	587480750	4055	4055	4055	4055	0
185	20240408	172000	587480750	4055	4055	4055	4055	0
186	20240408	171900	587480750	4055	4055	4055	4055	0
187	20240408	171800	587480750	4055	4055	4055	4055	0
188	20240408	171700	587480750	4055	4055	4055	4055	0
189	20240408	171600	587480750	4055	4055	4055	4055	0
190	20240408	171500	587480750	4055	4055	4055	4055	0
191	20240408	171400	587480750	4055	4055	4055	4055	0
192	20240408	171300	587480750	4055	4055	4055	4055	0
193	20240408	171200	587480750	4055	4055	4055	4055	0
194	20240408	171100	587480750	4055	4055	4055	4055	0
195	20240408	171000	587480750	4055	4055	4055	4055	0
196	20240408	170900	587480750	4055	4055	4055	4055	0
197	20240408	170800	587480750	4055	4055	4055	4055	0
198	20240408	170700	587480750	4055	4055	4055	4055	0
199	20240408	170600	587480750	4055	4055	4055	4055	0
200	20240408	170500	587480750	4055	4055	4055	4055	0
201	20240408	170400	587480750	4055	4055	4055	4055	0
202	20240408	170300	587480750	4055	4055	4055	4055	0
203	20240408	170200	587480750	4055	4055	4055	4055	0
204	20240408	170100	587480750	4055	4055	4055	4055	0
205	20240408	170000	587480750	4055	4055	4055	4055	0
206	20240408	165900	587480750	4055	4055	4055	4055	0
207	20240408	165800	587480750	4055	4055	4055	4055	0
208	20240408	165700	587480750	4055	4055	4055	4055	0
209	20240408	165600	587480750	4055	4055	4055	4055	0
210	20240408	165500	587480750	4055	4055	4055	4055	0
211	20240408	165400	587480750	4055	4055	4055	4055	0
212	20240408	165300	587480750	4055	4055	4055	4055	3258
213	20240408	165200	587480750	4055	4055	4055	4055	0
214	20240408	165100	587480750	4055	4055	4055	4055	0
215	20240408	165000	587480750	4055	4055	4055	4055	0
216	20240408	164900	587480750	4055	4055	4055	4055	0
217	20240408	164800	587480750	4055	4055	4055	4055	0
218	20240408	164700	587480750	4055	4055	4055	4055	0
219	20240408	164600	587480750	4055	4055	4055	4055	0
220	20240408	164500	587480750	4055	4055	4055	4055	0
221	20240408	164400	587480750	4055	4055	4055	4055	0
222	20240408	164300	587480750	4055	4055	4055	4055	0
223	20240408	164200	587480750	4055	4055	4055	4055	0
224	20240408	164100	587480750	4055	4055	4055	4055	0
225	20240408	164000	587480750	4055	4055	4055	4055	0
226	20240408	163900	587480750	4055	4055	4055	4055	0
227	20240408	163800	587480750	4055	4055	4055	4055	0
228	20240408	163700	587480750	4055	4055	4055	4055	0
229	20240408	163600	587480750	4055	4055	4055	4055	0
230	20240408	163500	587480750	4055	4055	4055	4055	0
231	20240408	163400	587480750	4055	4055	4055	4055	0
232	20240408	163300	587480750	4055	4055	4055	4055	0
233	20240408	163200	587480750	4055	4055	4055	4055	0
234	20240408	163100	587480750	4055	4055	4055	4055	0
235	20240408	163000	587480750	4055	4055	4055	4055	0
236	20240408	162900	587480750	4055	4055	4055	4055	0
237	20240408	162800	587480750	4055	4055	4055	4055	0
238	20240408	162700	587480750	4055	4055	4055	4055	0
239	20240408	162600	587480750	4055	4055	4055	4055	0
240	20240408	162500	587480750	4055	4055	4055	4055	0
241	20240408	162400	587480750	4055	4055	4055	4055	0
242	20240408	162300	587480750	4055	4055	4055	4055	3258
243	20240408	162200	587480750	4055	4055	4055	4055	0
244	20240408	162100	587480750	4055	4055	4055	4055	0
245	20240408	162000	587480750	4055	4055	4055	4055	0
246	20240408	161900	587480750	4055	4055	4055	4055	0
247	20240408	161800	587480750	4055	4055	4055	4055	0
248	20240408	161700	587480750	4055	4055	4055	4055	0
249	20240408	161600	587480750	4055	4055	4055	4055	0
250	20240408	161500	587480750	4055	4055	4055	4055	0
251	20240408	161400	587480750	4055	4055	4055	4055	0
252	20240408	161300	587480750	4055	4055	4055	4055	0
253	20240408	161200	587480750	4055	4055	4055	4055	0
254	20240408	161100	587480750	4055	4055	4055	4055	0
255	20240408	161000	587480750	4055	4055	4055	4055	0
256	20240408	160900	587480750	4055	4055	4055	4055	0
257	20240408	160800	587480750	4055	4055	4055	4055	0
258	20240408	160700	587480750	4055	4055	4055	4055	0
259	20240408	160600	587480750	4055	4055	4055	4055	0
260	20240408	160500	587480750	4055	4055	4055	4055	0
261	20240408	160400	587480750	4055	4055	4055	4055	0
262	20240408	160300	587480750	4055	4055	4055	4055	0
263	20240408	160200	587480750	4055	4055	4055	4055	0
264	20240408	160100	587480750	4055	4055	4055	4055	0
265	20240408	160000	587480750	4055	4055	4055	4055	0
266	20240408	155900	587480750	4055	4055	4055	4055	0
267	20240408	155800	587480750	4055	4055	4055	4055	0
268	20240408	155700	587480750	4055	4055	4055	4055	0
269	20240408	155600	587480750	4055	4055	4055	4055	0
270	20240408	155500	587480750	4055	4055	4055	4055	0
271	20240408	155400	587480750	4055	4055	4055	4055	0
272	20240408	155300	587480750	4055	4055	4055	4055	3258
273	20240408	155200	587480750	4055	4055	4055	4055	0
274	20240408	155100	587480750	4055	4055	4055	4055	0
275	20240408	155000	587480750	4055	4055	4055	4055	0
276	20240408	154900	587480750	4055	4055	4055	4055	0
277	20240408	154800	587480750	4055	4055	4055	4055	0
278	20240408	154700	587480750	4055	4055	4055	4055	0
279	20240408	154600	587480750	4055	4055	4055	4055	0
280	20240408	154500	587480750	4055	4055	4055	4055	0
281	20240408	154400	587480750	4055	4055	4055	4055	0
282	20240408	154300	587480750	4055	4055	4055	4055	0
283	20240408	154200	587480750	4055	4055	4055	4055	0
284	20240408	154100	587480750	4055	4055	4055	4055	0
285	20240408	154000	587480750	4055	4055	4055	4055	0
286	20240408	153900	587480750	4055	4055	4055	4055	0
287	20240408	153800	587480750	4055	4055	4055	4055	0
288	20240408	153700	587480750	4055	4055	4055	4055	0
289	20240408	153600	587480750	4055	4055	4055	4055	0
290	20240408	153500	587480750	4055	4055	4055	4055	0
291	20240408	153400	587480750	4055	4055	4055	4055	0
292	20240408	153300	587480750	4055	4055	4055	4055	0
293	20240408	153200	587480750	4055	4055	4055	4055	0
294	20240408	153100	587480750	4055	4055	4055	4055	0
295	20240408	153000	587480750	4055	4055	4055	4055	3258
296	20240408	152900	574269560	4080	4080	4080	4080	0
297	20240408	152800	574269560	4080	4080	4080	4080	0
298	20240408	152700	574269560	4080	4080	4080	4080	0
299	20240408	152600	574269560	4080	4080	4080	4080	0
300	20240408	152500	574269560	4080	4080	4080	4080	0
301	20240408	152400	574269560	4080	4080	4080	4080	0
302	20240408	152300	574269560	4080	4080	4080	4080	0
303	20240408	152200	574269560	4080	4080	4080	4080	0
304	20240408	152100	574269560	4080	4080	4080	4080	0
305	20240408	152000	574269560	4080	4080	4080	4080	0
306	20240408	151900	574269560	4080	4075	4080	4050	232
307	20240408	151800	573324870	4075	4075	4075	4050	381
308	20240408	151700	571774920	4075	4055	4075	4050	1867
309	20240408	151600	564210145	4075	4055	4075	4055	701
310	20240408	151500	561367570	4080	4080	4080	4060	886
311	20240408	151400	557770330	4075	4050	4075	4050	646
312	20240408	151300	555145380	4080	4080	4080	4080	0
313	20240408	151200	555145380	4080	4065	4080	4065	371
314	20240408	151100	553637250	4065	4050	4065	4045	227
315	20240408	151000	552718405	4050	4050	4050	4045	1333
316	20240408	150900	547326035	4045	4050	4060	4045	95
317	20240408	150800	546941425	4050	4055	4060	4050	2372
318	20240408	150700	537334535	4055	4055	4055	4055	200
319	20240408	150600	536523535	4070	4075	4075	4050	2020
320	20240408	150500	528335675	4075	4075	4075	4075	1
321	20240408	150400	528331600	4075	4080	4080	4060	5143
322	20240408	150300	507444050	4080	4085	4085	4065	1336
323	20240408	150200	502012905	4085	4085	4085	4085	1
324	20240408	150100	502008820	4065	4065	4065	4065	80
325	20240408	150000	501683620	4085	4065	4085	4065	40
326	20240408	145900	501520500	4065	4065	4065	4065	639
327	20240408	145800	498922965	4065	4085	4085	4065	8393
328	20240408	145700	464750135	4085	4085	4085	4085	0
329	20240408	145600	464750135	4085	4085	4085	4085	1
330	20240408	145500	464746050	4085	4085	4085	4085	11
331	20240408	145400	464701115	4090	4090	4090	4090	0
332	20240408	145300	464701115	4090	4080	4090	4080	336
333	20240408	145200	463330225	4080	4080	4080	4080	488
334	20240408	145100	461339185	4090	4090	4090	4090	0
335	20240408	145000	461339185	4090	4085	4090	4085	438
336	20240408	144900	459549950	4095	4095	4095	4095	0
337	20240408	144800	459549950	4095	4095	4095	4095	4
338	20240408	144700	459533570	4085	4090	4090	4085	3289
339	20240408	144600	446083755	4090	4095	4095	4090	953
340	20240408	144500	442185690	4105	4105	4105	4105	0
341	20240408	144400	442185690	4105	4105	4105	4105	0
342	20240408	144300	442185690	4105	4095	4105	4095	201
343	20240408	144200	441362585	4105	4105	4105	4105	0
344	20240408	144100	441362585	4105	4105	4105	4105	0
345	20240408	144000	441362585	4105	4105	4105	4105	0
346	20240408	143900	441362585	4105	4105	4105	4105	0
347	20240408	143800	441362585	4105	4105	4105	4105	0
348	20240408	143700	441362585	4105	4105	4105	4105	0
349	20240408	143600	441362585	4105	4105	4105	4105	0
350	20240408	143500	441362585	4105	4105	4105	4105	1
351	20240408	143400	441358480	4095	4105	4105	4095	1492
352	20240408	143300	435235420	4110	4105	4110	4105	502
353	20240408	143200	433174700	4110	4110	4110	4110	0
354	20240408	143100	433174700	4110	4105	4110	4105	1163
355	20240408	143000	428395620	4105	4105	4105	4105	31
356	20240408	142900	428268365	4105	4105	4105	4105	0
357	20240408	142800	428268365	4105	4105	4105	4105	1
358	20240408	142700	428264260	4095	4095	4095	4095	128
359	20240408	142600	427740100	4105	4105	4105	4105	97
360	20240408	142500	427341915	4105	4105	4105	4105	1501
361	20240408	142400	421180310	4095	4095	4095	4095	0
362	20240408	142300	421180310	4095	4095	4095	4095	1700
363	20240408	142200	414218810	4110	4110	4110	4110	0
364	20240408	142100	414218810	4110	4110	4110	4110	0
365	20240408	142000	414218810	4110	4110	4110	4110	0
366	20240408	141900	414218810	4110	4110	4110	4110	0
367	20240408	141800	414218810	4110	4110	4110	4110	0
368	20240408	141700	414218810	4110	4110	4110	4110	0
369	20240408	141600	414218810	4110	4095	4110	4090	82
370	20240408	141500	413883380	4110	4110	4110	4110	1
371	20240408	141400	413879270	4090	4110	4110	4090	101
372	20240408	141300	413465910	4105	4105	4105	4105	580
373	20240408	141200	411085010	4105	4105	4105	4105	0
374	20240408	141100	411085010	4105	4105	4105	4105	0
375	20240408	141000	411085010	4105	4105	4105	4105	0
376	20240408	140900	411085010	4105	4105	4105	4105	1
377	20240408	140800	411080905	4085	4085	4085	4085	0
378	20240408	140700	411080905	4085	4085	4085	4085	50
379	20240408	140600	410876655	4085	4085	4085	4085	1
380	20240408	140500	410872570	4080	4080	4080	4080	0
381	20240408	140400	410872570	4080	4080	4080	4080	0
382	20240408	140300	410872570	4080	4080	4080	4080	0
383	20240408	140200	410872570	4080	4080	4080	4080	0
384	20240408	140100	410872570	4080	4080	4080	4080	0
385	20240408	140000	410872570	4080	4085	4085	4080	51
386	20240408	135900	410664485	4105	4105	4105	4105	0
387	20240408	135800	410664485	4105	4105	4105	4105	0
388	20240408	135700	410664485	4105	4105	4105	4105	0
389	20240408	135600	410664485	4105	4105	4105	4105	1
390	20240408	135500	410660380	4080	4085	4085	4080	3000
391	20240408	135400	398416330	4100	4100	4100	4100	0
392	20240408	135300	398416330	4100	4100	4100	4100	0
393	20240408	135200	398416330	4100	4100	4100	4100	1000
394	20240408	135100	394316330	4100	4100	4100	4100	10
395	20240408	135000	394275330	4110	4090	4110	4090	375
396	20240408	134900	392738260	4090	4090	4090	4090	601
397	20240408	134800	390280170	4090	4100	4100	4090	2005
398	20240408	134700	382076545	4110	4110	4110	4110	0
399	20240408	134600	382076545	4110	4110	4110	4110	100
400	20240408	134500	381665545	4110	4110	4110	4110	11
401	20240408	134400	381620335	4110	4110	4110	4110	0
402	20240408	134300	381620335	4110	4110	4110	4110	1
403	20240408	134200	381616225	4100	4100	4100	4100	3102
404	20240408	134100	368898025	4115	4115	4115	4115	0
405	20240408	134000	368898025	4115	4115	4115	4115	0
406	20240408	133900	368898025	4115	4115	4115	4115	0
407	20240408	133800	368898025	4115	4115	4115	4115	1
408	20240408	133700	368893910	4115	4115	4115	4115	0
409	20240408	133600	368893910	4115	4115	4115	4115	0
410	20240408	133500	368893910	4115	4115	4115	4100	142
411	20240408	133400	368311675	4100	4100	4100	4100	0
412	20240408	133300	368311675	4100	4100	4100	4100	120
413	20240408	133200	367819675	4100	4105	4105	4100	540
414	20240408	133100	365605645	4105	4110	4110	4105	259
415	20240408	133000	364541355	4110	4110	4110	4110	0
416	20240408	132900	364541355	4110	4110	4110	4110	0
417	20240408	132800	364541355	4110	4110	4110	4110	0
418	20240408	132700	364541355	4110	4110	4110	4110	2
419	20240408	132600	364533135	4105	4110	4110	4105	314
420	20240408	132500	363244095	4115	4115	4115	4115	34
421	20240408	132400	363104185	4110	4110	4110	4110	0
422	20240408	132300	363104185	4110	4110	4110	4110	200
423	20240408	132200	362282185	4110	4110	4110	4110	0
424	20240408	132100	362282185	4110	4110	4110	4110	39
425	20240408	132000	362121895	4120	4120	4120	4120	0
426	20240408	131900	362121895	4120	4120	4120	4120	0
427	20240408	131800	362121895	4120	4120	4120	4120	0
428	20240408	131700	362121895	4120	4120	4120	4120	0
429	20240408	131600	362121895	4120	4120	4120	4120	1
430	20240408	131500	362117775	4110	4110	4110	4110	266
431	20240408	131400	361024515	4120	4120	4120	4120	0
432	20240408	131300	361024515	4120	4120	4120	4120	1
433	20240408	131200	361020395	4110	4110	4110	4110	0
434	20240408	131100	361020395	4110	4110	4110	4110	0
435	20240408	131000	361020395	4110	4110	4110	4110	0
436	20240408	130900	361020395	4110	4110	4110	4110	0
437	20240408	130800	361020395	4110	4110	4110	4110	0
438	20240408	130700	361020395	4110	4110	4110	4110	0
439	20240408	130600	361020395	4110	4110	4110	4110	0
440	20240408	130500	361020395	4110	4110	4110	4110	0
441	20240408	130400	361020395	4110	4110	4110	4110	243
442	20240408	130300	360021665	4110	4115	4115	4110	3752
443	20240408	130200	344595945	4125	4125	4125	4125	496
444	20240408	130100	342549945	4120	4115	4120	4115	2370
445	20240408	130000	332790675	4115	4115	4115	4115	0
446	20240408	125900	332790675	4115	4115	4115	4115	0
447	20240408	125800	332790675	4115	4105	4115	4105	101
448	20240408	125700	332376060	4105	4105	4105	4105	0
449	20240408	125600	332376060	4105	4105	4105	4105	108
450	20240408	125500	331932720	4115	4115	4115	4115	0
451	20240408	125400	331932720	4115	4110	4115	4110	200
452	20240408	125300	331110345	4115	4115	4115	4115	0
453	20240408	125200	331110345	4115	4115	4115	4115	5
454	20240408	125100	331089770	4115	4115	4115	4115	0
455	20240408	125000	331089770	4115	4115	4115	4115	10
456	20240408	124900	331048620	4115	4115	4115	4115	0
457	20240408	124800	331048620	4115	4115	4115	4115	0
458	20240408	124700	331048620	4115	4115	4115	4115	1
459	20240408	124600	331044505	4105	4105	4105	4105	250
460	20240408	124500	330018255	4105	4110	4110	4105	224
461	20240408	124400	329098370	4100	4100	4100	4100	0
462	20240408	124300	329098370	4100	4100	4100	4100	0
463	20240408	124200	329098370	4100	4100	4100	4100	0
464	20240408	124100	329098370	4100	4100	4100	4100	0
465	20240408	124000	329098370	4100	4100	4100	4100	0
466	20240408	123900	329098370	4100	4100	4100	4100	0
467	20240408	123800	329098370	4100	4100	4100	4100	0
468	20240408	123700	329098370	4100	4100	4100	4100	389
469	20240408	123600	327503470	4105	4105	4105	4105	0
470	20240408	123500	327503470	4105	4105	4105	4105	5
471	20240408	123400	327482945	4105	4110	4110	4105	195
472	20240408	123300	326681995	4110	4110	4110	4110	0
473	20240408	123200	326681995	4110	4110	4110	4110	0
474	20240408	123100	326681995	4110	4110	4110	4110	0
475	20240408	123000	326681995	4110	4110	4110	4110	0
476	20240408	122900	326681995	4110	4110	4110	4110	0
477	20240408	122800	326681995	4110	4110	4110	4110	0
478	20240408	122700	326681995	4110	4110	4110	4110	0
479	20240408	122600	326681995	4110	4110	4110	4110	0
480	20240408	122500	326681995	4110	4110	4110	4110	66
481	20240408	122400	326410735	4120	4120	4120	4120	0
482	20240408	122300	326410735	4120	4120	4120	4120	3
483	20240408	122200	326398375	4110	4110	4110	4110	7
484	20240408	122100	326369605	4120	4115	4120	4115	122
485	20240408	122000	325866975	4115	4115	4115	4115	0
486	20240408	121900	325866975	4115	4115	4115	4115	0
487	20240408	121800	325866975	4115	4115	4115	4115	0
488	20240408	121700	325866975	4115	4115	4115	4115	0
489	20240408	121600	325866975	4115	4115	4115	4115	0
490	20240408	121500	325866975	4115	4115	4115	4115	0
491	20240408	121400	325866975	4115	4115	4115	4115	50
492	20240408	121300	325661225	4115	4115	4115	4115	0
493	20240408	121200	325661225	4115	4115	4115	4115	0
494	20240408	121100	325661225	4115	4115	4115	4115	0
495	20240408	121000	325661225	4115	4115	4115	4115	0
496	20240408	120900	325661225	4115	4115	4115	4115	0
497	20240408	120800	325661225	4115	4115	4115	4115	0
498	20240408	120700	325661225	4115	4095	4115	4095	101
499	20240408	120600	325245630	4115	4115	4115	4115	243
500	20240408	120500	324245685	4115	4115	4115	4115	0
501	20240408	120400	324245685	4115	4115	4115	4115	100
502	20240408	120300	323834185	4115	4115	4115	4115	0
503	20240408	120200	323834185	4115	4115	4115	4115	10
504	20240408	120100	323793035	4115	4115	4115	4115	300
505	20240408	120000	322558535	4110	4110	4110	4110	106
506	20240408	115900	322122875	4110	4110	4110	4110	80
507	20240408	115800	321794075	4095	4095	4095	4095	0
508	20240408	115700	321794075	4095	4095	4095	4095	100
509	20240408	115600	321384575	4115	4110	4115	4110	1000
510	20240408	115500	317270065	4110	4110	4110	4110	0
511	20240408	115400	317270065	4110	4110	4110	4110	1
512	20240408	115300	317265955	4095	4095	4095	4095	0
513	20240408	115200	317265955	4095	4095	4095	4095	0
514	20240408	115100	317265955	4095	4095	4095	4095	0
515	20240408	115000	317265955	4095	4095	4095	4095	0
516	20240408	114900	317265955	4095	4095	4095	4095	0
517	20240408	114800	317265955	4095	4095	4095	4095	0
518	20240408	114700	317265955	4095	4095	4095	4095	150
519	20240408	114600	316651705	4095	4095	4095	4095	0
520	20240408	114500	316651705	4095	4095	4095	4095	0
521	20240408	114400	316651705	4095	4105	4105	4095	3502
522	20240408	114300	302304310	4115	4110	4115	4110	3
523	20240408	114200	302291975	4110	4110	4110	4110	0
524	20240408	114100	302291975	4110	4110	4110	4110	35
525	20240408	114000	302148125	4110	4110	4110	4110	0
526	20240408	113900	302148125	4110	4110	4110	4110	0
527	20240408	113800	302148125	4110	4110	4110	4110	1
528	20240408	113700	302144015	4110	4110	4110	4110	60
529	20240408	113600	301897415	4110	4110	4110	4110	3
530	20240408	113500	301885085	4110	4110	4110	4110	0
531	20240408	113400	301885085	4110	4110	4110	4110	0
532	20240408	113300	301885085	4110	4110	4110	4110	0
533	20240408	113200	301885085	4110	4110	4110	4110	155
534	20240408	113100	301248035	4110	4110	4110	4110	0
535	20240408	113000	301248035	4110	4110	4110	4110	0
536	20240408	112900	301248035	4110	4100	4110	4100	73
537	20240408	112800	300948725	4115	4100	4115	4100	530
538	20240408	112700	298775680	4100	4100	4100	4100	0
539	20240408	112600	298775680	4100	4115	4115	4100	2
540	20240408	112500	298767465	4115	4100	4115	4100	1100
541	20240408	112400	294257450	4100	4100	4105	4100	272
542	20240408	112300	293142245	4105	4105	4105	4105	5
543	20240408	112200	293121720	4110	4110	4110	4110	229
544	20240408	112100	292180530	4115	4115	4115	4115	0
545	20240408	112000	292180530	4115	4115	4115	4115	0
546	20240408	111900	292180530	4115	4115	4115	4115	0
547	20240408	111800	292180530	4115	4110	4115	4110	272
548	20240408	111700	291062605	4110	4110	4110	4110	0
549	20240408	111600	291062605	4110	4110	4110	4110	0
550	20240408	111500	291062605	4110	4110	4110	4110	0
551	20240408	111400	291062605	4110	4110	4110	4110	1
552	20240408	111300	291058495	4100	4100	4100	4100	0
553	20240408	111200	291058495	4100	4100	4100	4100	2000
554	20240408	111100	282858495	4110	4110	4110	4110	1000
555	20240408	111000	278748495	4100	4100	4100	4100	0
556	20240408	110900	278748495	4100	4100	4100	4100	307
557	20240408	110800	277489795	4110	4110	4110	4110	0
558	20240408	110700	277489795	4110	4110	4110	4110	2
559	20240408	110600	277481575	4110	4110	4110	4110	0
560	20240408	110500	277481575	4110	4110	4110	4110	0
561	20240408	110400	277481575	4110	4110	4110	4110	0
562	20240408	110300	277481575	4110	4110	4110	4110	0
563	20240408	110200	277481575	4110	4110	4110	4110	0
564	20240408	110100	277481575	4110	4110	4110	4110	0
565	20240408	110000	277481575	4110	4110	4110	4110	0
566	20240408	105900	277481575	4110	4110	4110	4110	10
567	20240408	105800	277440475	4110	4100	4110	4100	198
568	20240408	105700	276628665	4110	4110	4110	4110	50
569	20240408	105600	276423165	4110	4110	4110	4110	0
570	20240408	105500	276423165	4110	4110	4110	4110	0
571	20240408	105400	276423165	4110	4100	4110	4100	7
572	20240408	105300	276394445	4100	4105	4105	4100	438
573	20240408	105200	274597910	4105	4100	4105	4100	44
574	20240408	105100	274417500	4105	4105	4105	4100	392
575	20240408	105000	272810290	4110	4110	4110	4110	0
576	20240408	104900	272810290	4110	4110	4110	4110	111
577	20240408	104800	272354080	4110	4110	4110	4110	0
578	20240408	104700	272354080	4110	4110	4110	4110	10
579	20240408	104600	272312980	4110	4110	4110	4110	1
580	20240408	104500	272308870	4110	4105	4110	4105	1101
581	20240408	104400	267789260	4110	4100	4110	4100	3
582	20240408	104300	267776950	4110	4100	4110	4100	466
583	20240408	104200	265866340	4100	4100	4100	4100	1
584	20240408	104100	265862240	4110	4110	4110	4110	132
585	20240408	104000	265319720	4110	4110	4110	4110	100
586	20240408	103900	264908720	4110	4110	4110	4110	0
587	20240408	103800	264908720	4110	4110	4110	4110	1
588	20240408	103700	264904610	4105	4105	4105	4105	263
589	20240408	103600	263824995	4105	4105	4105	4105	0
590	20240408	103500	263824995	4105	4105	4105	4105	0
591	20240408	103400	263824995	4105	4095	4105	4095	42
592	20240408	103300	263652995	4105	4105	4105	4105	1
593	20240408	103200	263648890	4095	4100	4100	4095	125
594	20240408	103100	263136715	4105	4105	4105	4105	51
595	20240408	103000	262927360	4105	4105	4105	4105	200
596	20240408	102900	262106360	4100	4095	4110	4095	241
597	20240408	102800	261119250	4100	4095	4100	4095	10
598	20240408	102700	261078290	4100	4100	4100	4100	2
599	20240408	102600	261070090	4100	4100	4100	4100	252
600	20240408	102500	260036890	4110	4110	4110	4110	1
601	20240408	102400	260032780	4100	4105	4105	4100	529
602	20240408	102300	257863860	4115	4115	4115	4115	0
603	20240408	102200	257863860	4115	4115	4115	4115	0
604	20240408	102100	257863860	4115	4115	4115	4115	1
605	20240408	102000	257859745	4115	4115	4115	4115	6
606	20240408	101900	257835055	4115	4115	4115	4115	0
607	20240408	101800	257835055	4115	4115	4115	4115	4
608	20240408	101700	257818595	4110	4110	4110	4110	0
609	20240408	101600	257818595	4110	4110	4110	4110	10
610	20240408	101500	257777495	4115	4115	4115	4115	0
611	20240408	101400	257777495	4115	4110	4115	4110	43
612	20240408	101300	257600565	4115	4115	4115	4115	0
613	20240408	101200	257600565	4115	4115	4115	4115	0
614	20240408	101100	257600565	4115	4115	4115	4115	0
615	20240408	101000	257600565	4115	4115	4115	4115	1
616	20240408	100900	257596450	4110	4110	4110	4110	26
617	20240408	100800	257489590	4115	4115	4115	4115	6
618	20240408	100700	257464900	4115	4115	4115	4115	1
619	20240408	100600	257460785	4105	4105	4115	4105	25
620	20240408	100500	257358150	4105	4105	4105	4105	1
621	20240408	100400	257354045	4110	4110	4110	4110	3
622	20240408	100300	257341715	4110	4090	4110	4085	1540
623	20240408	100200	251046525	4115	4105	4115	4090	2001
624	20240408	100100	242849185	4120	4120	4120	4120	2
625	20240408	100000	242840945	4105	4105	4105	4105	500
626	20240408	095900	240788445	4105	4105	4105	4105	393
627	20240408	095800	239175180	4105	4105	4105	4105	125
628	20240408	095700	238662055	4105	4105	4105	4105	18
629	20240408	095600	238588165	4100	4100	4100	4100	24
630	20240408	095500	238489765	4100	4100	4100	4100	656
631	20240408	095400	235800165	4100	4100	4100	4100	1
632	20240408	095300	235796065	4095	4095	4095	4095	0
633	20240408	095200	235796065	4095	4095	4095	4095	0
634	20240408	095100	235796065	4095	4095	4095	4095	0
635	20240408	095000	235796065	4095	4095	4095	4095	0
636	20240408	094900	235796065	4095	4100	4105	4095	452
637	20240408	094800	233942125	4095	4100	4105	4095	970
638	20240408	094700	229964590	4095	4105	4105	4095	3245
639	20240408	094600	216648065	4105	4105	4105	4105	8
640	20240408	094500	216615225	4105	4110	4110	4105	1213
641	20240408	094400	211635845	4115	4115	4115	4115	0
642	20240408	094300	211635845	4115	4115	4115	4115	125
643	20240408	094200	211121470	4115	4105	4115	4105	1753
644	20240408	094100	203910255	4110	4110	4110	4110	0
645	20240408	094000	203910255	4110	4110	4110	4110	22
646	20240408	093900	203819835	4115	4115	4115	4115	0
647	20240408	093800	203819835	4115	4105	4115	4105	589
648	20240408	093700	201401980	4115	4115	4115	4115	5
649	20240408	093600	201381405	4120	4120	4120	4120	0
650	20240408	093500	201381405	4120	4120	4120	4120	0
651	20240408	093400	201381405	4120	4120	4120	4120	0
652	20240408	093300	201381405	4120	4105	4120	4105	141
653	20240408	093200	200802585	4120	4115	4120	4115	100
654	20240408	093100	200390785	4120	4120	4120	4120	0
655	20240408	093000	200390785	4120	4115	4120	4115	7
656	20240408	092900	200361965	4115	4100	4115	4100	206
657	20240408	092800	199517300	4105	4115	4115	4105	5822
658	20240408	092700	175599765	4120	4120	4120	4115	33
659	20240408	092600	175463820	4115	4145	4160	4115	3433
660	20240408	092500	161230485	4150	4140	4150	4140	5462
661	20240408	092400	138595805	4160	4145	4160	4145	4028
662	20240408	092300	121885820	4140	4105	4140	4075	5991
663	20240408	092200	97197215	4105	4100	4105	4075	206
664	20240408	092100	96352660	4075	4095	4105	4075	140
665	20240408	092000	95781150	4095	4090	4095	4090	1039
666	20240408	091900	91526635	4065	4090	4090	4065	847
667	20240408	091800	88079515	4070	4070	4070	4070	200
668	20240408	091700	87265515	4085	4085	4085	4085	35
669	20240408	091600	87122540	4090	4090	4090	4090	550
670	20240408	091500	84873040	4090	4090	4090	4090	0
671	20240408	091400	84873040	4090	4065	4090	4065	274
672	20240408	091300	83754505	4090	4090	4090	4090	701
673	20240408	091200	80887415	4060	4065	4065	4060	1288
674	20240408	091100	75655545	4090	4090	4090	4090	5
675	20240408	091000	75635095	4090	4065	4090	4065	1031
676	20240408	090900	71444055	4090	4070	4090	4065	1313
677	20240408	090800	66106495	4070	4095	4095	4070	1667
678	20240408	090700	59313315	4090	4095	4095	4090	2
679	20240408	090600	59305130	4095	4095	4095	4095	130
680	20240408	090500	58772780	4095	4085	4095	4085	872
681	20240408	090400	55208160	4085	4085	4085	4085	1464
682	20240408	090300	49227720	4090	4100	4100	4085	1347
683	20240408	090200	43720405	4100	4120	4125	4100	3578
684	20240408	090100	29029560	4120	4105	4120	4105	3500
685	20240408	090000	14632060	4105	4105	4105	4075	3446