KissMeData/382480/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205000	542671900	2940	2940	2940	2940	4829
3	20240408	204900	542671900	2940	2940	2940	2940	0
4	20240408	204800	542671900	2940	2940	2940	2940	0
5	20240408	204700	542671900	2940	2940	2940	2940	0
6	20240408	204600	542671900	2940	2940	2940	2940	0
7	20240408	204500	542671900	2940	2940	2940	2940	0
8	20240408	204400	542671900	2940	2940	2940	2940	0
9	20240408	204300	542671900	2940	2940	2940	2940	0
10	20240408	204200	542671900	2940	2940	2940	2940	0
11	20240408	204100	542671900	2940	2940	2940	2940	0
12	20240408	204000	542671900	2940	2940	2940	2940	0
13	20240408	203900	542671900	2940	2940	2940	2940	0
14	20240408	203800	542671900	2940	2940	2940	2940	0
15	20240408	203700	542671900	2940	2940	2940	2940	0
16	20240408	203600	542671900	2940	2940	2940	2940	0
17	20240408	203500	542671900	2940	2940	2940	2940	0
18	20240408	203400	542671900	2940	2940	2940	2940	0
19	20240408	203300	542671900	2940	2940	2940	2940	0
20	20240408	203200	542671900	2940	2940	2940	2940	0
21	20240408	203100	542671900	2940	2940	2940	2940	0
22	20240408	203000	542671900	2940	2940	2940	2940	0
23	20240408	202900	542671900	2940	2940	2940	2940	0
24	20240408	202800	542671900	2940	2940	2940	2940	0
25	20240408	202700	542671900	2940	2940	2940	2940	0
26	20240408	202600	542671900	2940	2940	2940	2940	0
27	20240408	202500	542671900	2940	2940	2940	2940	0
28	20240408	202400	542671900	2940	2940	2940	2940	0
29	20240408	202300	542671900	2940	2940	2940	2940	0
30	20240408	202200	542671900	2940	2940	2940	2940	0
31	20240408	202100	542671900	2940	2940	2940	2940	0
32	20240408	202000	542671900	2940	2940	2940	2940	4829
33	20240408	201900	542671900	2940	2940	2940	2940	0
34	20240408	201800	542671900	2940	2940	2940	2940	0
35	20240408	201700	542671900	2940	2940	2940	2940	0
36	20240408	201600	542671900	2940	2940	2940	2940	0
37	20240408	201500	542671900	2940	2940	2940	2940	0
38	20240408	201400	542671900	2940	2940	2940	2940	0
39	20240408	201300	542671900	2940	2940	2940	2940	0
40	20240408	201200	542671900	2940	2940	2940	2940	0
41	20240408	201100	542671900	2940	2940	2940	2940	0
42	20240408	201000	542671900	2940	2940	2940	2940	0
43	20240408	200900	542671900	2940	2940	2940	2940	0
44	20240408	200800	542671900	2940	2940	2940	2940	0
45	20240408	200700	542671900	2940	2940	2940	2940	0
46	20240408	200600	542671900	2940	2940	2940	2940	0
47	20240408	200500	542671900	2940	2940	2940	2940	0
48	20240408	200400	542671900	2940	2940	2940	2940	0
49	20240408	200300	542671900	2940	2940	2940	2940	0
50	20240408	200200	542671900	2940	2940	2940	2940	0
51	20240408	200100	542671900	2940	2940	2940	2940	0
52	20240408	200000	542671900	2940	2940	2940	2940	0
53	20240408	195900	542671900	2940	2940	2940	2940	0
54	20240408	195800	542671900	2940	2940	2940	2940	0
55	20240408	195700	542671900	2940	2940	2940	2940	0
56	20240408	195600	542671900	2940	2940	2940	2940	0
57	20240408	195500	542671900	2940	2940	2940	2940	0
58	20240408	195400	542671900	2940	2940	2940	2940	0
59	20240408	195300	542671900	2940	2940	2940	2940	0
60	20240408	195200	542671900	2940	2940	2940	2940	0
61	20240408	195100	542671900	2940	2940	2940	2940	0
62	20240408	195000	542671900	2940	2940	2940	2940	4829
63	20240408	194900	542671900	2940	2940	2940	2940	0
64	20240408	194800	542671900	2940	2940	2940	2940	0
65	20240408	194700	542671900	2940	2940	2940	2940	0
66	20240408	194600	542671900	2940	2940	2940	2940	0
67	20240408	194500	542671900	2940	2940	2940	2940	0
68	20240408	194400	542671900	2940	2940	2940	2940	0
69	20240408	194300	542671900	2940	2940	2940	2940	0
70	20240408	194200	542671900	2940	2940	2940	2940	0
71	20240408	194100	542671900	2940	2940	2940	2940	0
72	20240408	194000	542671900	2940	2940	2940	2940	0
73	20240408	193900	542671900	2940	2940	2940	2940	0
74	20240408	193800	542671900	2940	2940	2940	2940	0
75	20240408	193700	542671900	2940	2940	2940	2940	0
76	20240408	193600	542671900	2940	2940	2940	2940	0
77	20240408	193500	542671900	2940	2940	2940	2940	0
78	20240408	193400	542671900	2940	2940	2940	2940	0
79	20240408	193300	542671900	2940	2940	2940	2940	0
80	20240408	193200	542671900	2940	2940	2940	2940	0
81	20240408	193100	542671900	2940	2940	2940	2940	0
82	20240408	193000	542671900	2940	2940	2940	2940	0
83	20240408	192900	542671900	2940	2940	2940	2940	0
84	20240408	192800	542671900	2940	2940	2940	2940	0
85	20240408	192700	542671900	2940	2940	2940	2940	0
86	20240408	192600	542671900	2940	2940	2940	2940	0
87	20240408	192500	542671900	2940	2940	2940	2940	0
88	20240408	192400	542671900	2940	2940	2940	2940	0
89	20240408	192300	542671900	2940	2940	2940	2940	0
90	20240408	192200	542671900	2940	2940	2940	2940	0
91	20240408	192100	542671900	2940	2940	2940	2940	0
92	20240408	192000	542671900	2940	2940	2940	2940	4829
93	20240408	191900	542671900	2940	2940	2940	2940	0
94	20240408	191800	542671900	2940	2940	2940	2940	0
95	20240408	191700	542671900	2940	2940	2940	2940	0
96	20240408	191600	542671900	2940	2940	2940	2940	0
97	20240408	191500	542671900	2940	2940	2940	2940	0
98	20240408	191400	542671900	2940	2940	2940	2940	0
99	20240408	191300	542671900	2940	2940	2940	2940	0
100	20240408	191200	542671900	2940	2940	2940	2940	0
101	20240408	191100	542671900	2940	2940	2940	2940	0
102	20240408	191000	542671900	2940	2940	2940	2940	0
103	20240408	190900	542671900	2940	2940	2940	2940	0
104	20240408	190800	542671900	2940	2940	2940	2940	0
105	20240408	190700	542671900	2940	2940	2940	2940	0
106	20240408	190600	542671900	2940	2940	2940	2940	0
107	20240408	190500	542671900	2940	2940	2940	2940	0
108	20240408	190400	542671900	2940	2940	2940	2940	0
109	20240408	190300	542671900	2940	2940	2940	2940	0
110	20240408	190200	542671900	2940	2940	2940	2940	0
111	20240408	190100	542671900	2940	2940	2940	2940	0
112	20240408	190000	542671900	2940	2940	2940	2940	0
113	20240408	185900	542671900	2940	2940	2940	2940	0
114	20240408	185800	542671900	2940	2940	2940	2940	0
115	20240408	185700	542671900	2940	2940	2940	2940	0
116	20240408	185600	542671900	2940	2940	2940	2940	0
117	20240408	185500	542671900	2940	2940	2940	2940	0
118	20240408	185400	542671900	2940	2940	2940	2940	0
119	20240408	185300	542671900	2940	2940	2940	2940	0
120	20240408	185200	542671900	2940	2940	2940	2940	0
121	20240408	185100	542671900	2940	2940	2940	2940	0
122	20240408	185000	542671900	2940	2940	2940	2940	4829
123	20240408	184900	542671900	2940	2940	2940	2940	0
124	20240408	184800	542671900	2940	2940	2940	2940	0
125	20240408	184700	542671900	2940	2940	2940	2940	0
126	20240408	184600	542671900	2940	2940	2940	2940	0
127	20240408	184500	542671900	2940	2940	2940	2940	0
128	20240408	184400	542671900	2940	2940	2940	2940	0
129	20240408	184300	542671900	2940	2940	2940	2940	0
130	20240408	184200	542671900	2940	2940	2940	2940	0
131	20240408	184100	542671900	2940	2940	2940	2940	0
132	20240408	184000	542671900	2940	2940	2940	2940	0
133	20240408	183900	542671900	2940	2940	2940	2940	0
134	20240408	183800	542671900	2940	2940	2940	2940	0
135	20240408	183700	542671900	2940	2940	2940	2940	0
136	20240408	183600	542671900	2940	2940	2940	2940	0
137	20240408	183500	542671900	2940	2940	2940	2940	0
138	20240408	183400	542671900	2940	2940	2940	2940	0
139	20240408	183300	542671900	2940	2940	2940	2940	0
140	20240408	183200	542671900	2940	2940	2940	2940	0
141	20240408	183100	542671900	2940	2940	2940	2940	0
142	20240408	183000	542671900	2940	2940	2940	2940	0
143	20240408	182900	542671900	2940	2940	2940	2940	0
144	20240408	182800	542671900	2940	2940	2940	2940	0
145	20240408	182700	542671900	2940	2940	2940	2940	0
146	20240408	182600	542671900	2940	2940	2940	2940	0
147	20240408	182500	542671900	2940	2940	2940	2940	0
148	20240408	182400	542671900	2940	2940	2940	2940	0
149	20240408	182300	542671900	2940	2940	2940	2940	0
150	20240408	182200	542671900	2940	2940	2940	2940	0
151	20240408	182100	542671900	2940	2940	2940	2940	0
152	20240408	182000	542671900	2940	2940	2940	2940	4829
153	20240408	181900	542671900	2940	2940	2940	2940	0
154	20240408	181800	542671900	2940	2940	2940	2940	0
155	20240408	181700	542671900	2940	2940	2940	2940	0
156	20240408	181600	542671900	2940	2940	2940	2940	0
157	20240408	181500	542671900	2940	2940	2940	2940	0
158	20240408	181400	542671900	2940	2940	2940	2940	0
159	20240408	181300	542671900	2940	2940	2940	2940	0
160	20240408	181200	542671900	2940	2940	2940	2940	0
161	20240408	181100	542671900	2940	2940	2940	2940	0
162	20240408	181000	542671900	2940	2940	2940	2940	0
163	20240408	180900	542671900	2940	2940	2940	2940	0
164	20240408	180800	542671900	2940	2940	2940	2940	0
165	20240408	180700	542671900	2940	2940	2940	2940	0
166	20240408	180600	542671900	2940	2940	2940	2940	0
167	20240408	180500	542671900	2940	2940	2940	2940	0
168	20240408	180400	542671900	2940	2940	2940	2940	0
169	20240408	180300	542671900	2940	2940	2940	2940	0
170	20240408	180200	542671900	2940	2940	2940	2940	0
171	20240408	180100	542671900	2940	2940	2940	2940	0
172	20240408	180000	542671900	2940	2940	2940	2940	0
173	20240408	175900	542671900	2940	2940	2940	2940	0
174	20240408	175800	542671900	2940	2940	2940	2940	0
175	20240408	175700	542671900	2940	2940	2940	2940	0
176	20240408	175600	542671900	2940	2940	2940	2940	0
177	20240408	175500	542671900	2940	2940	2940	2940	0
178	20240408	175400	542671900	2940	2940	2940	2940	0
179	20240408	175300	542671900	2940	2940	2940	2940	0
180	20240408	175200	542671900	2940	2940	2940	2940	0
181	20240408	175100	542671900	2940	2940	2940	2940	0
182	20240408	175000	542671900	2940	2940	2940	2940	4829
183	20240408	174900	542671900	2940	2940	2940	2940	0
184	20240408	174800	542671900	2940	2940	2940	2940	0
185	20240408	174700	542671900	2940	2940	2940	2940	0
186	20240408	174600	542671900	2940	2940	2940	2940	0
187	20240408	174500	542671900	2940	2940	2940	2940	0
188	20240408	174400	542671900	2940	2940	2940	2940	0
189	20240408	174300	542671900	2940	2940	2940	2940	0
190	20240408	174200	542671900	2940	2940	2940	2940	0
191	20240408	174100	542671900	2940	2940	2940	2940	0
192	20240408	174000	542671900	2940	2940	2940	2940	0
193	20240408	173900	542671900	2940	2940	2940	2940	0
194	20240408	173800	542671900	2940	2940	2940	2940	0
195	20240408	173700	542671900	2940	2940	2940	2940	0
196	20240408	173600	542671900	2940	2940	2940	2940	0
197	20240408	173500	542671900	2940	2940	2940	2940	0
198	20240408	173400	542671900	2940	2940	2940	2940	0
199	20240408	173300	542671900	2940	2940	2940	2940	0
200	20240408	173200	542671900	2940	2940	2940	2940	0
201	20240408	173100	542671900	2940	2940	2940	2940	0
202	20240408	173000	542671900	2940	2940	2940	2940	0
203	20240408	172900	542671900	2940	2940	2940	2940	0
204	20240408	172800	542671900	2940	2940	2940	2940	0
205	20240408	172700	542671900	2940	2940	2940	2940	0
206	20240408	172600	542671900	2940	2940	2940	2940	0
207	20240408	172500	542671900	2940	2940	2940	2940	0
208	20240408	172400	542671900	2940	2940	2940	2940	0
209	20240408	172300	542671900	2940	2940	2940	2940	0
210	20240408	172200	542671900	2940	2940	2940	2940	0
211	20240408	172100	542671900	2940	2940	2940	2940	0
212	20240408	172000	542671900	2940	2940	2940	2940	4829
213	20240408	171900	542671900	2940	2940	2940	2940	0
214	20240408	171800	542671900	2940	2940	2940	2940	0
215	20240408	171700	542671900	2940	2940	2940	2940	0
216	20240408	171600	542671900	2940	2940	2940	2940	0
217	20240408	171500	542671900	2940	2940	2940	2940	0
218	20240408	171400	542671900	2940	2940	2940	2940	0
219	20240408	171300	542671900	2940	2940	2940	2940	0
220	20240408	171200	542671900	2940	2940	2940	2940	0
221	20240408	171100	542671900	2940	2940	2940	2940	0
222	20240408	171000	542671900	2940	2940	2940	2940	0
223	20240408	170900	542671900	2940	2940	2940	2940	0
224	20240408	170800	542671900	2940	2940	2940	2940	0
225	20240408	170700	542671900	2940	2940	2940	2940	0
226	20240408	170600	542671900	2940	2940	2940	2940	0
227	20240408	170500	542671900	2940	2940	2940	2940	0
228	20240408	170400	542671900	2940	2940	2940	2940	0
229	20240408	170300	542671900	2940	2940	2940	2940	0
230	20240408	170200	542671900	2940	2940	2940	2940	0
231	20240408	170100	542671900	2940	2940	2940	2940	0
232	20240408	170000	542671900	2940	2940	2940	2940	0
233	20240408	165900	542671900	2940	2940	2940	2940	0
234	20240408	165800	542671900	2940	2940	2940	2940	0
235	20240408	165700	542671900	2940	2940	2940	2940	0
236	20240408	165600	542671900	2940	2940	2940	2940	0
237	20240408	165500	542671900	2940	2940	2940	2940	0
238	20240408	165400	542671900	2940	2940	2940	2940	0
239	20240408	165300	542671900	2940	2940	2940	2940	0
240	20240408	165200	542671900	2940	2940	2940	2940	0
241	20240408	165100	542671900	2940	2940	2940	2940	0
242	20240408	165000	542671900	2940	2940	2940	2940	4829
243	20240408	164900	542671900	2940	2940	2940	2940	0
244	20240408	164800	542671900	2940	2940	2940	2940	0
245	20240408	164700	542671900	2940	2940	2940	2940	0
246	20240408	164600	542671900	2940	2940	2940	2940	0
247	20240408	164500	542671900	2940	2940	2940	2940	0
248	20240408	164400	542671900	2940	2940	2940	2940	0
249	20240408	164300	542671900	2940	2940	2940	2940	0
250	20240408	164200	542671900	2940	2940	2940	2940	0
251	20240408	164100	542671900	2940	2940	2940	2940	0
252	20240408	164000	542671900	2940	2940	2940	2940	0
253	20240408	163900	542671900	2940	2940	2940	2940	0
254	20240408	163800	542671900	2940	2940	2940	2940	0
255	20240408	163700	542671900	2940	2940	2940	2940	0
256	20240408	163600	542671900	2940	2940	2940	2940	0
257	20240408	163500	542671900	2940	2940	2940	2940	0
258	20240408	163400	542671900	2940	2940	2940	2940	0
259	20240408	163300	542671900	2940	2940	2940	2940	0
260	20240408	163200	542671900	2940	2940	2940	2940	0
261	20240408	163100	542671900	2940	2940	2940	2940	0
262	20240408	163000	542671900	2940	2940	2940	2940	0
263	20240408	162900	542671900	2940	2940	2940	2940	0
264	20240408	162800	542671900	2940	2940	2940	2940	0
265	20240408	162700	542671900	2940	2940	2940	2940	0
266	20240408	162600	542671900	2940	2940	2940	2940	0
267	20240408	162500	542671900	2940	2940	2940	2940	0
268	20240408	162400	542671900	2940	2940	2940	2940	0
269	20240408	162300	542671900	2940	2940	2940	2940	0
270	20240408	162200	542671900	2940	2940	2940	2940	0
271	20240408	162100	542671900	2940	2940	2940	2940	0
272	20240408	162000	542671900	2940	2940	2940	2940	4829
273	20240408	161900	542671900	2940	2940	2940	2940	0
274	20240408	161800	542671900	2940	2940	2940	2940	0
275	20240408	161700	542671900	2940	2940	2940	2940	0
276	20240408	161600	542671900	2940	2940	2940	2940	0
277	20240408	161500	542671900	2940	2940	2940	2940	0
278	20240408	161400	542671900	2940	2940	2940	2940	0
279	20240408	161300	542671900	2940	2940	2940	2940	0
280	20240408	161200	542671900	2940	2940	2940	2940	0
281	20240408	161100	542671900	2940	2940	2940	2940	0
282	20240408	161000	542671900	2940	2940	2940	2940	0
283	20240408	160900	542671900	2940	2940	2940	2940	0
284	20240408	160800	542671900	2940	2940	2940	2940	0
285	20240408	160700	542671900	2940	2940	2940	2940	0
286	20240408	160600	542671900	2940	2940	2940	2940	0
287	20240408	160500	542671900	2940	2940	2940	2940	0
288	20240408	160400	542671900	2940	2940	2940	2940	0
289	20240408	160300	542671900	2940	2940	2940	2940	0
290	20240408	160200	542671900	2940	2940	2940	2940	0
291	20240408	160100	542671900	2940	2940	2940	2940	0
292	20240408	160000	542671900	2940	2940	2940	2940	0
293	20240408	155900	542671900	2940	2940	2940	2940	0
294	20240408	155800	542671900	2940	2940	2940	2940	0
295	20240408	155700	542671900	2940	2940	2940	2940	0
296	20240408	155600	542671900	2940	2940	2940	2940	0
297	20240408	155500	542671900	2940	2940	2940	2940	0
298	20240408	155400	542671900	2940	2940	2940	2940	0
299	20240408	155300	542671900	2940	2940	2940	2940	0
300	20240408	155200	542671900	2940	2940	2940	2940	0
301	20240408	155100	542671900	2940	2940	2940	2940	0
302	20240408	155000	542671900	2940	2940	2940	2940	4829
303	20240408	154900	542671900	2940	2940	2940	2940	0
304	20240408	154800	542671900	2940	2940	2940	2940	0
305	20240408	154700	542671900	2940	2940	2940	2940	0
306	20240408	154600	542671900	2940	2940	2940	2940	0
307	20240408	154500	542671900	2940	2940	2940	2940	0
308	20240408	154400	542671900	2940	2940	2940	2940	0
309	20240408	154300	542671900	2940	2940	2940	2940	0
310	20240408	154200	542671900	2940	2940	2940	2940	0
311	20240408	154100	542671900	2940	2940	2940	2940	0
312	20240408	154000	542671900	2940	2940	2940	2940	0
313	20240408	153900	542671900	2940	2940	2940	2940	0
314	20240408	153800	542671900	2940	2940	2940	2940	0
315	20240408	153700	542671900	2940	2940	2940	2940	0
316	20240408	153600	542671900	2940	2940	2940	2940	0
317	20240408	153500	542671900	2940	2940	2940	2940	0
318	20240408	153400	542671900	2940	2940	2940	2940	0
319	20240408	153300	542671900	2940	2940	2940	2940	0
320	20240408	153200	542671900	2940	2940	2940	2940	0
321	20240408	153100	542671900	2940	2940	2940	2940	0
322	20240408	153000	542671900	2940	2940	2940	2940	4829
323	20240408	152900	528474640	2935	2935	2935	2935	0
324	20240408	152800	528474640	2935	2935	2935	2935	0
325	20240408	152700	528474640	2935	2935	2935	2935	0
326	20240408	152600	528474640	2935	2935	2935	2935	0
327	20240408	152500	528474640	2935	2935	2935	2935	0
328	20240408	152400	528474640	2935	2935	2935	2935	0
329	20240408	152300	528474640	2935	2935	2935	2935	0
330	20240408	152200	528474640	2935	2935	2935	2935	0
331	20240408	152100	528474640	2935	2935	2935	2935	0
332	20240408	152000	528474640	2935	2935	2935	2935	0
333	20240408	151900	528474640	2935	2935	2945	2935	271
334	20240408	151800	527678935	2945	2945	2945	2945	50
335	20240408	151700	527531685	2945	2945	2945	2945	0
336	20240408	151600	527531685	2945	2940	2945	2940	1001
337	20240408	151500	524588740	2945	2945	2945	2945	1
338	20240408	151400	524585795	2940	2940	2940	2940	1000
339	20240408	151300	521645795	2945	2945	2945	2945	0
340	20240408	151200	521645795	2945	2945	2945	2945	60
341	20240408	151100	521469095	2945	2945	2945	2945	37
342	20240408	151000	521360130	2940	2950	2950	2940	550
343	20240408	150900	519738130	2950	2950	2950	2950	5
344	20240408	150800	519723380	2935	2935	2935	2935	400
345	20240408	150700	518549380	2950	2940	2950	2935	1420
346	20240408	150600	514372470	2940	2940	2940	2940	188
347	20240408	150500	513819750	2940	2940	2940	2940	71
348	20240408	150400	513611010	2935	2940	2940	2935	200
349	20240408	150300	513023055	2940	2940	2940	2940	0
350	20240408	150200	513023055	2940	2940	2940	2940	1500
351	20240408	150100	508613055	2945	2950	2950	2945	667
352	20240408	150000	506647820	2950	2950	2950	2950	0
353	20240408	145900	506647820	2950	2945	2950	2945	25
354	20240408	145800	506574170	2950	2950	2950	2950	25
355	20240408	145700	506500420	2940	2940	2940	2940	30
356	20240408	145600	506412220	2945	2940	2945	2940	412
357	20240408	145500	505199370	2940	2940	2940	2940	0
358	20240408	145400	505199370	2940	2940	2945	2940	4445
359	20240408	145300	492120310	2940	2940	2940	2940	0
360	20240408	145200	492120310	2940	2940	2940	2940	0
361	20240408	145100	492120310	2940	2935	2940	2935	1085
362	20240408	145000	488931135	2935	2935	2935	2935	100
363	20240408	144900	488637635	2940	2940	2940	2940	0
364	20240408	144800	488637635	2940	2940	2940	2940	50
365	20240408	144700	488490635	2940	2940	2940	2940	0
366	20240408	144600	488490635	2940	2940	2940	2940	0
367	20240408	144500	488490635	2940	2940	2940	2940	0
368	20240408	144400	488490635	2940	2940	2940	2940	11
369	20240408	144300	488458295	2940	2940	2940	2940	10
370	20240408	144200	488428895	2935	2935	2935	2935	0
371	20240408	144100	488428895	2935	2935	2935	2935	1000
372	20240408	144000	485493895	2935	2935	2935	2935	330
373	20240408	143900	484525345	2945	2945	2945	2945	20
374	20240408	143800	484466445	2945	2945	2945	2945	4
375	20240408	143700	484454665	2945	2945	2945	2945	1
376	20240408	143600	484451720	2940	2940	2940	2940	20
377	20240408	143500	484392920	2940	2940	2940	2940	0
378	20240408	143400	484392920	2940	2940	2940	2940	172
379	20240408	143300	483887240	2945	2945	2945	2945	50
380	20240408	143200	483739990	2945	2945	2945	2945	0
381	20240408	143100	483739990	2945	2945	2945	2945	0
382	20240408	143000	483739990	2945	2945	2945	2945	10
383	20240408	142900	483710540	2940	2940	2940	2940	0
384	20240408	142800	483710540	2940	2945	2945	2940	48
385	20240408	142700	483569390	2945	2945	2945	2945	1
386	20240408	142600	483566445	2945	2945	2945	2945	2
387	20240408	142500	483560555	2945	2945	2945	2945	0
388	20240408	142400	483560555	2945	2945	2945	2945	0
389	20240408	142300	483560555	2945	2945	2945	2945	0
390	20240408	142200	483560555	2945	2945	2945	2945	0
391	20240408	142100	483560555	2945	2945	2945	2945	1
392	20240408	142000	483557610	2940	2940	2940	2940	0
393	20240408	141900	483557610	2940	2940	2940	2940	0
394	20240408	141800	483557610	2940	2940	2940	2940	701
395	20240408	141700	481496670	2940	2940	2940	2940	0
396	20240408	141600	481496670	2940	2940	2940	2940	45
397	20240408	141500	481364370	2945	2945	2945	2945	5
398	20240408	141400	481349645	2945	2945	2945	2945	5
399	20240408	141300	481334920	2945	2945	2945	2945	0
400	20240408	141200	481334920	2945	2945	2945	2945	0
401	20240408	141100	481334920	2945	2945	2945	2945	20
402	20240408	141000	481276020	2940	2940	2940	2940	9
403	20240408	140900	481249560	2945	2945	2945	2945	0
404	20240408	140800	481249560	2945	2945	2945	2945	0
405	20240408	140700	481249560	2945	2945	2945	2945	0
406	20240408	140600	481249560	2945	2945	2945	2945	11
407	20240408	140500	481217165	2940	2940	2940	2940	100
408	20240408	140400	480923165	2940	2940	2940	2940	0
409	20240408	140300	480923165	2940	2940	2940	2940	198
410	20240408	140200	480341045	2940	2940	2940	2940	140
411	20240408	140100	479929445	2940	2940	2940	2940	0
412	20240408	140000	479929445	2940	2940	2940	2940	993
413	20240408	135900	477010025	2950	2950	2950	2950	0
414	20240408	135800	477010025	2950	2950	2950	2950	0
415	20240408	135700	477010025	2950	2950	2950	2950	0
416	20240408	135600	477010025	2950	2950	2950	2950	25
417	20240408	135500	476936275	2940	2940	2940	2940	0
418	20240408	135400	476936275	2940	2945	2945	2940	500
419	20240408	135300	475465640	2950	2950	2950	2950	0
420	20240408	135200	475465640	2950	2950	2950	2950	0
421	20240408	135100	475465640	2950	2950	2950	2950	0
422	20240408	135000	475465640	2950	2950	2950	2950	0
423	20240408	134900	475465640	2950	2950	2950	2950	102
424	20240408	134800	475164740	2950	2950	2950	2950	0
425	20240408	134700	475164740	2950	2950	2950	2950	0
426	20240408	134600	475164740	2950	2950	2950	2950	1
427	20240408	134500	475161790	2950	2950	2950	2950	12
428	20240408	134400	475126390	2950	2950	2950	2950	34
429	20240408	134300	475026090	2950	2950	2950	2950	0
430	20240408	134200	475026090	2950	2950	2950	2950	0
431	20240408	134100	475026090	2950	2950	2950	2950	317
432	20240408	134000	474090940	2950	2950	2950	2950	121
433	20240408	133900	473733990	2950	2950	2950	2950	50
434	20240408	133800	473586490	2950	2950	2950	2950	17
435	20240408	133700	473536340	2945	2950	2950	2945	700
436	20240408	133600	471471840	2945	2945	2945	2945	654
437	20240408	133500	469545810	2945	2945	2945	2945	0
438	20240408	133400	469545810	2945	2945	2945	2945	0
439	20240408	133300	469545810	2945	2945	2945	2945	0
440	20240408	133200	469545810	2945	2945	2945	2945	0
441	20240408	133100	469545810	2945	2945	2945	2945	0
442	20240408	133000	469545810	2945	2945	2945	2945	1
443	20240408	132900	469542865	2945	2945	2945	2945	1018
444	20240408	132800	466544855	2945	2945	2945	2945	1
445	20240408	132700	466541910	2940	2940	2940	2940	4
446	20240408	132600	466530150	2940	2940	2940	2940	0
447	20240408	132500	466530150	2940	2940	2940	2940	5
448	20240408	132400	466515450	2940	2940	2940	2940	603
449	20240408	132300	464742630	2945	2945	2945	2945	0
450	20240408	132200	464742630	2945	2945	2945	2945	0
451	20240408	132100	464742630	2945	2945	2945	2945	0
452	20240408	132000	464742630	2945	2945	2945	2945	67
453	20240408	131900	464545315	2945	2945	2945	2945	0
454	20240408	131800	464545315	2945	2945	2945	2945	101
455	20240408	131700	464247870	2945	2940	2945	2940	100
456	20240408	131600	463953820	2940	2930	2940	2930	2410
457	20240408	131500	456871965	2930	2930	2930	2930	0
458	20240408	131400	456871965	2930	2930	2930	2930	0
459	20240408	131300	456871965	2930	2930	2930	2930	250
460	20240408	131200	456139465	2935	2935	2935	2935	651
461	20240408	131100	454228780	2935	2935	2935	2935	1
462	20240408	131000	454225845	2935	2935	2935	2935	120
463	20240408	130900	453873645	2930	2930	2930	2930	36
464	20240408	130800	453768165	2930	2930	2930	2930	4
465	20240408	130700	453756445	2930	2930	2930	2930	306
466	20240408	130600	452859865	2930	2930	2930	2930	36
467	20240408	130500	452754385	2935	2935	2935	2935	220
468	20240408	130400	452108685	2935	2935	2935	2935	1
469	20240408	130300	452105750	2935	2935	2935	2935	0
470	20240408	130200	452105750	2935	2935	2935	2935	910
471	20240408	130100	449434900	2935	2935	2935	2935	10
472	20240408	130000	449405550	2935	2935	2935	2935	0
473	20240408	125900	449405550	2935	2935	2935	2935	13
474	20240408	125800	449367395	2935	2935	2935	2935	110
475	20240408	125700	449044545	2935	2935	2935	2935	3357
476	20240408	125600	439191750	2940	2940	2940	2940	0
477	20240408	125500	439191750	2940	2940	2940	2940	0
478	20240408	125400	439191750	2940	2940	2940	2940	34
479	20240408	125300	439091790	2935	2935	2935	2935	0
480	20240408	125200	439091790	2935	2935	2935	2935	3073
481	20240408	125100	430072535	2935	2935	2935	2935	30
482	20240408	125000	429984485	2935	2935	2935	2935	0
483	20240408	124900	429984485	2935	2935	2935	2935	0
484	20240408	124800	429984485	2935	2935	2935	2935	17
485	20240408	124700	429934590	2935	2935	2935	2935	343
486	20240408	124600	428927885	2935	2935	2935	2935	698
487	20240408	124500	426879255	2925	2925	2925	2925	0
488	20240408	124400	426879255	2925	2925	2925	2925	3
489	20240408	124300	426870480	2925	2925	2925	2925	0
490	20240408	124200	426870480	2925	2935	2935	2925	1627
491	20240408	124100	422109145	2935	2935	2935	2935	200
492	20240408	124000	421522145	2935	2935	2935	2935	5
493	20240408	123900	421507470	2930	2930	2930	2930	0
494	20240408	123800	421507470	2930	2930	2930	2930	1049
495	20240408	123700	418433900	2935	2935	2935	2935	0
496	20240408	123600	418433900	2935	2935	2935	2935	0
497	20240408	123500	418433900	2935	2935	2935	2935	0
498	20240408	123400	418433900	2935	2935	2935	2935	766
499	20240408	123300	416185690	2940	2940	2940	2940	0
500	20240408	123200	416185690	2940	2940	2940	2940	1
501	20240408	123100	416182750	2935	2935	2935	2935	300
502	20240408	123000	415302250	2935	2935	2935	2935	103
503	20240408	122900	414999945	2935	2935	2935	2935	31
504	20240408	122800	414908960	2935	2935	2935	2935	0
505	20240408	122700	414908960	2935	2935	2935	2935	0
506	20240408	122600	414908960	2935	2935	2935	2935	0
507	20240408	122500	414908960	2935	2935	2935	2935	338
508	20240408	122400	413916930	2940	2940	2940	2940	20
509	20240408	122300	413858130	2940	2940	2940	2940	3
510	20240408	122200	413849310	2940	2940	2940	2940	0
511	20240408	122100	413849310	2940	2940	2940	2940	191
512	20240408	122000	413287770	2940	2940	2940	2940	19
513	20240408	121900	413231910	2945	2945	2945	2945	50
514	20240408	121800	413084660	2945	2945	2945	2945	0
515	20240408	121700	413084660	2945	2945	2945	2945	0
516	20240408	121600	413084660	2945	2945	2945	2945	0
517	20240408	121500	413084660	2945	2945	2945	2945	0
518	20240408	121400	413084660	2945	2945	2945	2945	31
519	20240408	121300	412993365	2945	2945	2945	2945	0
520	20240408	121200	412993365	2945	2945	2945	2945	1
521	20240408	121100	412990420	2940	2940	2940	2940	0
522	20240408	121000	412990420	2940	2940	2940	2940	500
523	20240408	120900	411520420	2935	2935	2935	2935	0
524	20240408	120800	411520420	2935	2940	2940	2935	7
525	20240408	120700	411499860	2945	2945	2945	2945	0
526	20240408	120600	411499860	2945	2945	2945	2945	0
527	20240408	120500	411499860	2945	2945	2945	2945	0
528	20240408	120400	411499860	2945	2940	2945	2940	917
529	20240408	120300	408799770	2940	2940	2940	2940	0
530	20240408	120200	408799770	2940	2940	2940	2940	0
531	20240408	120100	408799770	2940	2940	2940	2940	0
532	20240408	120000	408799770	2940	2945	2945	2940	10
533	20240408	115900	408770345	2945	2945	2945	2945	15
534	20240408	115800	408726170	2935	2935	2935	2935	0
535	20240408	115700	408726170	2935	2935	2935	2935	0
536	20240408	115600	408726170	2935	2935	2935	2935	0
537	20240408	115500	408726170	2935	2935	2935	2935	3
538	20240408	115400	408717365	2935	2935	2935	2935	0
539	20240408	115300	408717365	2935	2935	2935	2935	20
540	20240408	115200	408658665	2945	2945	2945	2945	30
541	20240408	115100	408570315	2940	2940	2940	2940	0
542	20240408	115000	408570315	2940	2940	2940	2940	0
543	20240408	114900	408570315	2940	2940	2940	2940	393
544	20240408	114800	407414895	2940	2935	2940	2935	2263
545	20240408	114700	400769825	2930	2925	2930	2925	2857
546	20240408	114600	392404315	2925	2925	2925	2925	5
547	20240408	114500	392389690	2930	2925	2930	2920	4571
548	20240408	114400	379026670	2925	2920	2925	2920	1053
549	20240408	114300	375946895	2920	2930	2930	2920	47
550	20240408	114200	375809485	2920	2920	2920	2920	0
551	20240408	114100	375809485	2920	2920	2920	2920	500
552	20240408	114000	374349485	2920	2920	2920	2920	0
553	20240408	113900	374349485	2920	2920	2920	2920	9
554	20240408	113800	374323205	2930	2930	2930	2930	0
555	20240408	113700	374323205	2930	2930	2930	2930	3
556	20240408	113600	374314415	2925	2930	2930	2925	1104
557	20240408	113500	371085195	2930	2930	2930	2930	50
558	20240408	113400	370938695	2935	2935	2935	2935	5
559	20240408	113300	370924020	2935	2935	2935	2935	0
560	20240408	113200	370924020	2935	2935	2935	2935	511
561	20240408	113100	369424235	2930	2930	2930	2930	430
562	20240408	113000	368164335	2925	2925	2925	2925	0
563	20240408	112900	368164335	2925	2925	2925	2925	302
564	20240408	112800	367280985	2925	2925	2925	2925	13
565	20240408	112700	367242960	2925	2925	2925	2925	0
566	20240408	112600	367242960	2925	2925	2925	2925	0
567	20240408	112500	367242960	2925	2930	2930	2925	2636
568	20240408	112400	359526435	2930	2930	2930	2930	97
569	20240408	112300	359242225	2930	2930	2930	2930	11
570	20240408	112200	359209995	2935	2935	2935	2935	0
571	20240408	112100	359209995	2935	2935	2935	2935	34
572	20240408	112000	359110205	2930	2930	2930	2930	0
573	20240408	111900	359110205	2930	2930	2930	2930	1000
574	20240408	111800	356180205	2930	2930	2930	2930	0
575	20240408	111700	356180205	2930	2930	2930	2930	0
576	20240408	111600	356180205	2930	2930	2930	2930	10
577	20240408	111500	356150905	2930	2930	2930	2930	0
578	20240408	111400	356150905	2930	2930	2930	2930	1000
579	20240408	111300	353220905	2925	2925	2925	2925	170
580	20240408	111200	352723655	2925	2925	2925	2925	0
581	20240408	111100	352723655	2925	2925	2925	2925	49
582	20240408	111000	352580330	2930	2930	2930	2930	0
583	20240408	110900	352580330	2930	2930	2930	2930	0
584	20240408	110800	352580330	2930	2930	2930	2930	0
585	20240408	110700	352580330	2930	2930	2930	2930	34
586	20240408	110600	352480710	2930	2930	2930	2930	0
587	20240408	110500	352480710	2930	2930	2930	2930	4
588	20240408	110400	352468990	2930	2930	2930	2930	30
589	20240408	110300	352381090	2930	2930	2930	2930	46
590	20240408	110200	352246310	2930	2930	2930	2930	0
591	20240408	110100	352246310	2930	2930	2930	2930	0
592	20240408	110000	352246310	2930	2930	2930	2930	170
593	20240408	105900	351748210	2925	2925	2925	2925	1000
594	20240408	105800	348823210	2930	2930	2930	2930	0
595	20240408	105700	348823210	2930	2930	2930	2930	748
596	20240408	105600	346631570	2930	2930	2930	2930	0
597	20240408	105500	346631570	2930	2920	2930	2920	2141
598	20240408	105400	340363305	2915	2915	2915	2915	0
599	20240408	105300	340363305	2915	2915	2915	2915	0
600	20240408	105200	340363305	2915	2925	2925	2915	30
601	20240408	105100	340275655	2915	2915	2915	2915	0
602	20240408	105000	340275655	2915	2915	2915	2915	0
603	20240408	104900	340275655	2915	2915	2915	2915	0
604	20240408	104800	340275655	2915	2915	2915	2915	54
605	20240408	104700	340118245	2915	2915	2915	2915	0
606	20240408	104600	340118245	2915	2915	2915	2915	350
607	20240408	104500	339097995	2915	2920	2920	2915	630
608	20240408	104400	337261450	2910	2925	2925	2910	74
609	20240408	104300	337045785	2925	2925	2925	2925	37
610	20240408	104200	336937560	2925	2925	2925	2925	1
611	20240408	104100	336934635	2910	2915	2915	2910	364
612	20240408	104000	335874400	2915	2915	2915	2915	0
613	20240408	103900	335874400	2915	2915	2915	2915	401
614	20240408	103800	334705485	2915	2915	2915	2915	0
615	20240408	103700	334705485	2915	2915	2915	2915	1239
616	20240408	103600	331093800	2915	2920	2920	2915	1034
617	20240408	103500	328078135	2920	2920	2920	2920	0
618	20240408	103400	328078135	2920	2925	2925	2920	976
619	20240408	103300	325228065	2920	2920	2925	2920	71
620	20240408	103200	325020565	2925	2925	2925	2925	186
621	20240408	103100	324476515	2930	2930	2930	2930	0
622	20240408	103000	324476515	2930	2930	2930	2930	3
623	20240408	102900	324467725	2930	2930	2930	2930	0
624	20240408	102800	324467725	2930	2930	2930	2930	0
625	20240408	102700	324467725	2930	2930	2930	2930	0
626	20240408	102600	324467725	2930	2930	2930	2930	100
627	20240408	102500	324174725	2930	2930	2930	2930	0
628	20240408	102400	324174725	2930	2930	2930	2930	10
629	20240408	102300	324145425	2930	2930	2930	2930	30
630	20240408	102200	324057525	2930	2930	2930	2930	3
631	20240408	102100	324048735	2930	2930	2930	2930	48
632	20240408	102000	323908095	2925	2925	2925	2925	584
633	20240408	101900	322199895	2925	2925	2925	2925	0
634	20240408	101800	322199895	2925	2925	2925	2925	1
635	20240408	101700	322196970	2930	2925	2930	2925	5
636	20240408	101600	322182335	2925	2925	2925	2925	107
637	20240408	101500	321869360	2925	2925	2925	2920	52
638	20240408	101400	321717310	2925	2925	2925	2925	84
639	20240408	101300	321471610	2920	2925	2925	2920	60
640	20240408	101200	321296140	2925	2925	2925	2925	163
641	20240408	101100	320819365	2930	2930	2930	2930	1
642	20240408	101000	320816435	2920	2920	2920	2920	0
643	20240408	100900	320816435	2920	2920	2920	2920	31
644	20240408	100800	320725915	2920	2930	2930	2920	65
645	20240408	100700	320535805	2930	2930	2930	2930	5
646	20240408	100600	320521155	2930	2930	2930	2930	87
647	20240408	100500	320266245	2935	2935	2935	2935	0
648	20240408	100400	320266245	2935	2920	2935	2920	4
649	20240408	100300	320254535	2935	2935	2935	2935	122
650	20240408	100200	319896465	2935	2935	2935	2935	14
651	20240408	100100	319855375	2935	2935	2935	2935	179
652	20240408	100000	319330010	2935	2935	2935	2910	335
653	20240408	095900	318355085	2910	2925	2925	2910	800
654	20240408	095800	316021485	2925	2930	2930	2925	872
655	20240408	095700	313470535	2935	2935	2935	2935	123
656	20240408	095600	313109530	2925	2925	2925	2925	0
657	20240408	095500	313109530	2925	2925	2925	2925	0
658	20240408	095400	313109530	2925	2930	2930	2925	1108
659	20240408	095300	309868105	2930	2930	2930	2930	0
660	20240408	095200	309868105	2930	2930	2930	2930	14
661	20240408	095100	309827085	2925	2930	2930	2925	234
662	20240408	095000	309142365	2930	2930	2930	2930	232
663	20240408	094900	308462605	2930	2930	2930	2930	4
664	20240408	094800	308450885	2930	2930	2930	2930	0
665	20240408	094700	308450885	2930	2930	2930	2930	0
666	20240408	094600	308450885	2930	2925	2930	2925	1905
667	20240408	094500	302870395	2925	2925	2925	2925	59
668	20240408	094400	302697820	2925	2925	2925	2925	60
669	20240408	094300	302522320	2915	2925	2925	2895	10308
670	20240408	094200	272594835	2930	2930	2930	2930	0
671	20240408	094100	272594835	2930	2925	2930	2925	163
672	20240408	094000	272117985	2915	2915	2915	2915	620
673	20240408	093900	270310685	2915	2920	2920	2915	1205
674	20240408	093800	266792090	2920	2925	2925	2920	448
675	20240408	093700	265483645	2930	2925	2930	2925	4433
676	20240408	093600	252508210	2915	2915	2915	2915	1
677	20240408	093500	252505295	2905	2925	2925	2895	38867
678	20240408	093400	139677805	2925	2930	2930	2925	259
679	20240408	093300	138920215	2930	2940	2940	2925	36
680	20240408	093200	138814890	2925	2940	2940	2925	1048
681	20240408	093100	135748480	2945	2945	2945	2945	300
682	20240408	093000	134864980	2945	2945	2945	2940	370
683	20240408	092900	133776630	2945	2950	2950	2945	82
684	20240408	092800	133535120	2955	2955	2955	2955	0
685	20240408	092700	133535120	2955	2955	2955	2955	656
686	20240408	092600	131596640	2955	2955	2955	2955	603
687	20240408	092500	129814775	2955	2950	2955	2950	201
688	20240408	092400	129220845	2955	2955	2955	2955	25
689	20240408	092300	129146970	2955	2955	2955	2955	0
690	20240408	092200	129146970	2955	2955	2955	2955	1
691	20240408	092100	129144015	2940	2925	2940	2920	1758
692	20240408	092000	123985360	2940	2915	2940	2910	2106
693	20240408	091900	117848890	2915	2935	2935	2915	8052
694	20240408	091800	94334890	2935	2940	2955	2920	7997
695	20240408	091700	70910205	2940	2940	2940	2935	1498
696	20240408	091600	66506255	2940	2940	2940	2940	650
697	20240408	091500	64595255	2935	2940	2940	2935	1160
698	20240408	091400	61190625	2935	2935	2935	2935	59
699	20240408	091300	61017460	2955	2940	2955	2940	501
700	20240408	091200	59544505	2935	2940	2940	2935	2359
701	20240408	091100	52618340	2940	2965	2970	2940	1384
702	20240408	091000	48543600	2955	2955	2955	2955	7
703	20240408	090900	48522915	2955	2965	2965	2955	201
704	20240408	090800	47928950	2955	2955	2960	2955	100
705	20240408	090700	47633200	2940	2940	2940	2940	2610
706	20240408	090600	39959800	2940	2945	2945	2940	1585
707	20240408	090500	35294575	2940	2940	2940	2940	602
708	20240408	090400	33524695	2940	2955	2955	2940	5871
709	20240408	090300	16222785	2955	2960	2960	2955	1191
710	20240408	090200	12703215	2960	2960	2960	2960	129
711	20240408	090100	12321375	2960	2975	2975	2960	3957
712	20240408	090000	571300	2980	2975	2980	2975	192