KissMeData/059210/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192700	494774630	4095	4095	4095	4095	3404
3	20240408	192600	494774630	4095	4095	4095	4095	0
4	20240408	192500	494774630	4095	4095	4095	4095	0
5	20240408	192400	494774630	4095	4095	4095	4095	0
6	20240408	192300	494774630	4095	4095	4095	4095	0
7	20240408	192200	494774630	4095	4095	4095	4095	0
8	20240408	192100	494774630	4095	4095	4095	4095	0
9	20240408	192000	494774630	4095	4095	4095	4095	0
10	20240408	191900	494774630	4095	4095	4095	4095	0
11	20240408	191800	494774630	4095	4095	4095	4095	0
12	20240408	191700	494774630	4095	4095	4095	4095	0
13	20240408	191600	494774630	4095	4095	4095	4095	0
14	20240408	191500	494774630	4095	4095	4095	4095	0
15	20240408	191400	494774630	4095	4095	4095	4095	0
16	20240408	191300	494774630	4095	4095	4095	4095	0
17	20240408	191200	494774630	4095	4095	4095	4095	0
18	20240408	191100	494774630	4095	4095	4095	4095	0
19	20240408	191000	494774630	4095	4095	4095	4095	0
20	20240408	190900	494774630	4095	4095	4095	4095	0
21	20240408	190800	494774630	4095	4095	4095	4095	0
22	20240408	190700	494774630	4095	4095	4095	4095	0
23	20240408	190600	494774630	4095	4095	4095	4095	0
24	20240408	190500	494774630	4095	4095	4095	4095	0
25	20240408	190400	494774630	4095	4095	4095	4095	0
26	20240408	190300	494774630	4095	4095	4095	4095	0
27	20240408	190200	494774630	4095	4095	4095	4095	0
28	20240408	190100	494774630	4095	4095	4095	4095	0
29	20240408	190000	494774630	4095	4095	4095	4095	0
30	20240408	185900	494774630	4095	4095	4095	4095	0
31	20240408	185800	494774630	4095	4095	4095	4095	0
32	20240408	185700	494774630	4095	4095	4095	4095	3404
33	20240408	185600	494774630	4095	4095	4095	4095	0
34	20240408	185500	494774630	4095	4095	4095	4095	0
35	20240408	185400	494774630	4095	4095	4095	4095	0
36	20240408	185300	494774630	4095	4095	4095	4095	0
37	20240408	185200	494774630	4095	4095	4095	4095	0
38	20240408	185100	494774630	4095	4095	4095	4095	0
39	20240408	185000	494774630	4095	4095	4095	4095	0
40	20240408	184900	494774630	4095	4095	4095	4095	0
41	20240408	184800	494774630	4095	4095	4095	4095	0
42	20240408	184700	494774630	4095	4095	4095	4095	0
43	20240408	184600	494774630	4095	4095	4095	4095	0
44	20240408	184500	494774630	4095	4095	4095	4095	0
45	20240408	184400	494774630	4095	4095	4095	4095	0
46	20240408	184300	494774630	4095	4095	4095	4095	0
47	20240408	184200	494774630	4095	4095	4095	4095	0
48	20240408	184100	494774630	4095	4095	4095	4095	0
49	20240408	184000	494774630	4095	4095	4095	4095	0
50	20240408	183900	494774630	4095	4095	4095	4095	0
51	20240408	183800	494774630	4095	4095	4095	4095	0
52	20240408	183700	494774630	4095	4095	4095	4095	0
53	20240408	183600	494774630	4095	4095	4095	4095	0
54	20240408	183500	494774630	4095	4095	4095	4095	0
55	20240408	183400	494774630	4095	4095	4095	4095	0
56	20240408	183300	494774630	4095	4095	4095	4095	0
57	20240408	183200	494774630	4095	4095	4095	4095	0
58	20240408	183100	494774630	4095	4095	4095	4095	0
59	20240408	183000	494774630	4095	4095	4095	4095	0
60	20240408	182900	494774630	4095	4095	4095	4095	0
61	20240408	182800	494774630	4095	4095	4095	4095	0
62	20240408	182700	494774630	4095	4095	4095	4095	3404
63	20240408	182600	494774630	4095	4095	4095	4095	0
64	20240408	182500	494774630	4095	4095	4095	4095	0
65	20240408	182400	494774630	4095	4095	4095	4095	0
66	20240408	182300	494774630	4095	4095	4095	4095	0
67	20240408	182200	494774630	4095	4095	4095	4095	0
68	20240408	182100	494774630	4095	4095	4095	4095	0
69	20240408	182000	494774630	4095	4095	4095	4095	0
70	20240408	181900	494774630	4095	4095	4095	4095	0
71	20240408	181800	494774630	4095	4095	4095	4095	0
72	20240408	181700	494774630	4095	4095	4095	4095	0
73	20240408	181600	494774630	4095	4095	4095	4095	0
74	20240408	181500	494774630	4095	4095	4095	4095	0
75	20240408	181400	494774630	4095	4095	4095	4095	0
76	20240408	181300	494774630	4095	4095	4095	4095	0
77	20240408	181200	494774630	4095	4095	4095	4095	0
78	20240408	181100	494774630	4095	4095	4095	4095	0
79	20240408	181000	494774630	4095	4095	4095	4095	0
80	20240408	180900	494774630	4095	4095	4095	4095	0
81	20240408	180800	494774630	4095	4095	4095	4095	0
82	20240408	180700	494774630	4095	4095	4095	4095	0
83	20240408	180600	494774630	4095	4095	4095	4095	0
84	20240408	180500	494774630	4095	4095	4095	4095	0
85	20240408	180400	494774630	4095	4095	4095	4095	0
86	20240408	180300	494774630	4095	4095	4095	4095	0
87	20240408	180200	494774630	4095	4095	4095	4095	0
88	20240408	180100	494774630	4095	4095	4095	4095	0
89	20240408	180000	494774630	4095	4095	4095	4095	0
90	20240408	175900	494774630	4095	4095	4095	4095	0
91	20240408	175800	494774630	4095	4095	4095	4095	0
92	20240408	175700	494774630	4095	4095	4095	4095	3404
93	20240408	175600	494774630	4095	4095	4095	4095	0
94	20240408	175500	494774630	4095	4095	4095	4095	0
95	20240408	175400	494774630	4095	4095	4095	4095	0
96	20240408	175300	494774630	4095	4095	4095	4095	0
97	20240408	175200	494774630	4095	4095	4095	4095	0
98	20240408	175100	494774630	4095	4095	4095	4095	0
99	20240408	175000	494774630	4095	4095	4095	4095	0
100	20240408	174900	494774630	4095	4095	4095	4095	0
101	20240408	174800	494774630	4095	4095	4095	4095	0
102	20240408	174700	494774630	4095	4095	4095	4095	0
103	20240408	174600	494774630	4095	4095	4095	4095	0
104	20240408	174500	494774630	4095	4095	4095	4095	0
105	20240408	174400	494774630	4095	4095	4095	4095	0
106	20240408	174300	494774630	4095	4095	4095	4095	0
107	20240408	174200	494774630	4095	4095	4095	4095	0
108	20240408	174100	494774630	4095	4095	4095	4095	0
109	20240408	174000	494774630	4095	4095	4095	4095	0
110	20240408	173900	494774630	4095	4095	4095	4095	0
111	20240408	173800	494774630	4095	4095	4095	4095	0
112	20240408	173700	494774630	4095	4095	4095	4095	0
113	20240408	173600	494774630	4095	4095	4095	4095	0
114	20240408	173500	494774630	4095	4095	4095	4095	0
115	20240408	173400	494774630	4095	4095	4095	4095	0
116	20240408	173300	494774630	4095	4095	4095	4095	0
117	20240408	173200	494774630	4095	4095	4095	4095	0
118	20240408	173100	494774630	4095	4095	4095	4095	0
119	20240408	173000	494774630	4095	4095	4095	4095	0
120	20240408	172900	494774630	4095	4095	4095	4095	0
121	20240408	172800	494774630	4095	4095	4095	4095	0
122	20240408	172700	494774630	4095	4095	4095	4095	3404
123	20240408	172600	494774630	4095	4095	4095	4095	0
124	20240408	172500	494774630	4095	4095	4095	4095	0
125	20240408	172400	494774630	4095	4095	4095	4095	0
126	20240408	172300	494774630	4095	4095	4095	4095	0
127	20240408	172200	494774630	4095	4095	4095	4095	0
128	20240408	172100	494774630	4095	4095	4095	4095	0
129	20240408	172000	494774630	4095	4095	4095	4095	0
130	20240408	171900	494774630	4095	4095	4095	4095	0
131	20240408	171800	494774630	4095	4095	4095	4095	0
132	20240408	171700	494774630	4095	4095	4095	4095	0
133	20240408	171600	494774630	4095	4095	4095	4095	0
134	20240408	171500	494774630	4095	4095	4095	4095	0
135	20240408	171400	494774630	4095	4095	4095	4095	0
136	20240408	171300	494774630	4095	4095	4095	4095	0
137	20240408	171200	494774630	4095	4095	4095	4095	0
138	20240408	171100	494774630	4095	4095	4095	4095	0
139	20240408	171000	494774630	4095	4095	4095	4095	0
140	20240408	170900	494774630	4095	4095	4095	4095	0
141	20240408	170800	494774630	4095	4095	4095	4095	0
142	20240408	170700	494774630	4095	4095	4095	4095	0
143	20240408	170600	494774630	4095	4095	4095	4095	0
144	20240408	170500	494774630	4095	4095	4095	4095	0
145	20240408	170400	494774630	4095	4095	4095	4095	0
146	20240408	170300	494774630	4095	4095	4095	4095	0
147	20240408	170200	494774630	4095	4095	4095	4095	0
148	20240408	170100	494774630	4095	4095	4095	4095	0
149	20240408	170000	494774630	4095	4095	4095	4095	0
150	20240408	165900	494774630	4095	4095	4095	4095	0
151	20240408	165800	494774630	4095	4095	4095	4095	0
152	20240408	165700	494774630	4095	4095	4095	4095	3404
153	20240408	165600	494774630	4095	4095	4095	4095	0
154	20240408	165500	494774630	4095	4095	4095	4095	0
155	20240408	165400	494774630	4095	4095	4095	4095	0
156	20240408	165300	494774630	4095	4095	4095	4095	0
157	20240408	165200	494774630	4095	4095	4095	4095	0
158	20240408	165100	494774630	4095	4095	4095	4095	0
159	20240408	165000	494774630	4095	4095	4095	4095	0
160	20240408	164900	494774630	4095	4095	4095	4095	0
161	20240408	164800	494774630	4095	4095	4095	4095	0
162	20240408	164700	494774630	4095	4095	4095	4095	0
163	20240408	164600	494774630	4095	4095	4095	4095	0
164	20240408	164500	494774630	4095	4095	4095	4095	0
165	20240408	164400	494774630	4095	4095	4095	4095	0
166	20240408	164300	494774630	4095	4095	4095	4095	0
167	20240408	164200	494774630	4095	4095	4095	4095	0
168	20240408	164100	494774630	4095	4095	4095	4095	0
169	20240408	164000	494774630	4095	4095	4095	4095	0
170	20240408	163900	494774630	4095	4095	4095	4095	0
171	20240408	163800	494774630	4095	4095	4095	4095	0
172	20240408	163700	494774630	4095	4095	4095	4095	0
173	20240408	163600	494774630	4095	4095	4095	4095	0
174	20240408	163500	494774630	4095	4095	4095	4095	0
175	20240408	163400	494774630	4095	4095	4095	4095	0
176	20240408	163300	494774630	4095	4095	4095	4095	0
177	20240408	163200	494774630	4095	4095	4095	4095	0
178	20240408	163100	494774630	4095	4095	4095	4095	0
179	20240408	163000	494774630	4095	4095	4095	4095	0
180	20240408	162900	494774630	4095	4095	4095	4095	0
181	20240408	162800	494774630	4095	4095	4095	4095	0
182	20240408	162700	494774630	4095	4095	4095	4095	3404
183	20240408	162600	494774630	4095	4095	4095	4095	0
184	20240408	162500	494774630	4095	4095	4095	4095	0
185	20240408	162400	494774630	4095	4095	4095	4095	0
186	20240408	162300	494774630	4095	4095	4095	4095	0
187	20240408	162200	494774630	4095	4095	4095	4095	0
188	20240408	162100	494774630	4095	4095	4095	4095	0
189	20240408	162000	494774630	4095	4095	4095	4095	0
190	20240408	161900	494774630	4095	4095	4095	4095	0
191	20240408	161800	494774630	4095	4095	4095	4095	0
192	20240408	161700	494774630	4095	4095	4095	4095	0
193	20240408	161600	494774630	4095	4095	4095	4095	0
194	20240408	161500	494774630	4095	4095	4095	4095	0
195	20240408	161400	494774630	4095	4095	4095	4095	0
196	20240408	161300	494774630	4095	4095	4095	4095	0
197	20240408	161200	494774630	4095	4095	4095	4095	0
198	20240408	161100	494774630	4095	4095	4095	4095	0
199	20240408	161000	494774630	4095	4095	4095	4095	0
200	20240408	160900	494774630	4095	4095	4095	4095	0
201	20240408	160800	494774630	4095	4095	4095	4095	0
202	20240408	160700	494774630	4095	4095	4095	4095	0
203	20240408	160600	494774630	4095	4095	4095	4095	0
204	20240408	160500	494774630	4095	4095	4095	4095	0
205	20240408	160400	494774630	4095	4095	4095	4095	0
206	20240408	160300	494774630	4095	4095	4095	4095	0
207	20240408	160200	494774630	4095	4095	4095	4095	0
208	20240408	160100	494774630	4095	4095	4095	4095	0
209	20240408	160000	494774630	4095	4095	4095	4095	0
210	20240408	155900	494774630	4095	4095	4095	4095	0
211	20240408	155800	494774630	4095	4095	4095	4095	0
212	20240408	155700	494774630	4095	4095	4095	4095	3404
213	20240408	155600	494774630	4095	4095	4095	4095	0
214	20240408	155500	494774630	4095	4095	4095	4095	0
215	20240408	155400	494774630	4095	4095	4095	4095	0
216	20240408	155300	494774630	4095	4095	4095	4095	0
217	20240408	155200	494774630	4095	4095	4095	4095	0
218	20240408	155100	494774630	4095	4095	4095	4095	0
219	20240408	155000	494774630	4095	4095	4095	4095	0
220	20240408	154900	494774630	4095	4095	4095	4095	0
221	20240408	154800	494774630	4095	4095	4095	4095	0
222	20240408	154700	494774630	4095	4095	4095	4095	0
223	20240408	154600	494774630	4095	4095	4095	4095	0
224	20240408	154500	494774630	4095	4095	4095	4095	0
225	20240408	154400	494774630	4095	4095	4095	4095	0
226	20240408	154300	494774630	4095	4095	4095	4095	0
227	20240408	154200	494774630	4095	4095	4095	4095	0
228	20240408	154100	494774630	4095	4095	4095	4095	0
229	20240408	154000	494774630	4095	4095	4095	4095	0
230	20240408	153900	494774630	4095	4095	4095	4095	0
231	20240408	153800	494774630	4095	4095	4095	4095	0
232	20240408	153700	494774630	4095	4095	4095	4095	0
233	20240408	153600	494774630	4095	4095	4095	4095	0
234	20240408	153500	494774630	4095	4095	4095	4095	0
235	20240408	153400	494774630	4095	4095	4095	4095	0
236	20240408	153300	494774630	4095	4095	4095	4095	0
237	20240408	153200	494774630	4095	4095	4095	4095	0
238	20240408	153100	494774630	4095	4095	4095	4095	0
239	20240408	153000	494774630	4095	4095	4095	4095	3404
240	20240408	152900	480835250	4095	4095	4095	4095	0
241	20240408	152800	480835250	4095	4095	4095	4095	0
242	20240408	152700	480835250	4095	4095	4095	4095	0
243	20240408	152600	480835250	4095	4095	4095	4095	0
244	20240408	152500	480835250	4095	4095	4095	4095	0
245	20240408	152400	480835250	4095	4095	4095	4095	0
246	20240408	152300	480835250	4095	4095	4095	4095	0
247	20240408	152200	480835250	4095	4095	4095	4095	0
248	20240408	152100	480835250	4095	4095	4095	4095	0
249	20240408	152000	480835250	4095	4095	4095	4095	0
250	20240408	151900	480835250	4095	4095	4095	4095	0
251	20240408	151800	480835250	4095	4095	4095	4095	21
252	20240408	151700	480749255	4070	4070	4070	4070	61
253	20240408	151600	480500985	4100	4100	4100	4100	100
254	20240408	151500	480090985	4095	4095	4095	4070	3676
255	20240408	151400	465109250	4075	4075	4075	4075	58
256	20240408	151300	464872900	4075	4095	4095	4075	310
257	20240408	151200	463604630	4070	4070	4070	4070	68
258	20240408	151100	463327870	4070	4095	4095	4070	308
259	20240408	151000	462068060	4065	4070	4070	4065	1059
260	20240408	150900	457761485	4095	4075	4095	4065	3155
261	20240408	150800	444910395	4075	4075	4075	4075	110
262	20240408	150700	444462145	4090	4090	4090	4090	750
263	20240408	150600	441394645	4090	4080	4090	4080	258
264	20240408	150500	440339505	4080	4080	4080	4080	58
265	20240408	150400	440102865	4100	4085	4100	4085	290
266	20240408	150300	438914750	4085	4085	4085	4085	59
267	20240408	150200	438673735	4085	4085	4085	4085	3058
268	20240408	150100	426181805	4085	4085	4085	4085	59
269	20240408	150000	425940790	4085	4100	4110	4085	158
270	20240408	145900	425293800	4085	4085	4085	4085	59
271	20240408	145800	425052785	4085	4085	4085	4085	59
272	20240408	145700	424811770	4085	4085	4085	4085	58
273	20240408	145600	424574840	4100	4095	4100	4095	400
274	20240408	145500	422936305	4085	4085	4085	4085	59
275	20240408	145400	422695290	4085	4085	4085	4085	58
276	20240408	145300	422458360	4085	4085	4085	4085	60
277	20240408	145200	422213260	4085	4090	4090	4085	60
278	20240408	145100	421968155	4085	4085	4085	4085	58
279	20240408	145000	421731225	4085	4085	4085	4085	1319
280	20240408	144900	416343110	4095	4065	4095	4065	61
281	20240408	144800	416095085	4065	4075	4075	4065	646
282	20240408	144700	413468515	4065	4075	4075	4065	4799
283	20240408	144600	393937305	4075	4075	4075	4075	4000
284	20240408	144500	377637305	4075	4075	4075	4075	58
285	20240408	144400	377400955	4075	4080	4080	4075	1849
286	20240408	144300	369858015	4080	4080	4100	4080	160
287	20240408	144200	369203215	4080	4080	4080	4080	58
288	20240408	144100	368966575	4080	4080	4080	4080	59
289	20240408	144000	368725855	4080	4080	4080	4080	58
290	20240408	143900	368489215	4080	4080	4080	4080	59
291	20240408	143800	368248495	4080	4080	4080	4080	59
292	20240408	143700	368007775	4100	4080	4100	4080	59
293	20240408	143600	367767035	4080	4080	4080	4080	0
294	20240408	143500	367767035	4080	4080	4080	4080	59
295	20240408	143400	367526315	4080	4100	4100	4080	59
296	20240408	143300	367285575	4080	4080	4080	4080	59
297	20240408	143200	367044855	4080	4080	4080	4080	59
298	20240408	143100	366804135	4080	4100	4100	4080	158
299	20240408	143000	366157495	4080	4080	4100	4080	359
300	20240408	142900	364689275	4095	4080	4095	4080	459
301	20240408	142800	362810555	4080	4080	4080	4080	158
302	20240408	142700	362165915	4095	4095	4095	4080	260
303	20240408	142600	361102100	4080	4080	4080	4080	0
304	20240408	142500	361102100	4080	4080	4080	4080	58
305	20240408	142400	360865460	4080	4080	4080	4080	59
306	20240408	142300	360624740	4080	4095	4100	4075	429
307	20240408	142200	358869995	4080	4080	4080	4080	58
308	20240408	142100	358633355	4080	4080	4080	4080	59
309	20240408	142000	358392635	4075	4075	4075	4075	58
310	20240408	141900	358156285	4075	4080	4080	4075	1021
311	20240408	141800	353990955	4080	4080	4080	4080	59
312	20240408	141700	353750235	4080	4080	4080	4080	60
313	20240408	141600	353505435	4085	4085	4085	4085	0
314	20240408	141500	353505435	4085	4080	4085	4080	115
315	20240408	141400	353035955	4085	4085	4085	4085	2
316	20240408	141300	353027785	4080	4080	4080	4080	59
317	20240408	141200	352787065	4080	4080	4080	4080	59
318	20240408	141100	352546345	4080	4080	4080	4080	58
319	20240408	141000	352309705	4080	4080	4080	4080	59
320	20240408	140900	352068985	4080	4080	4080	4080	59
321	20240408	140800	351828265	4080	4080	4080	4080	58
322	20240408	140700	351591625	4100	4080	4100	4080	67
323	20240408	140600	351318105	4085	4085	4085	4085	0
324	20240408	140500	351318105	4085	4100	4100	4085	59
325	20240408	140400	351077075	4100	4080	4100	4080	60
326	20240408	140300	350832255	4080	4080	4080	4080	59
327	20240408	140200	350591535	4080	4080	4080	4080	58
328	20240408	140100	350354895	4075	4075	4075	4075	59
329	20240408	140000	350114470	4075	4075	4075	4075	58
330	20240408	135900	349878120	4080	4080	4080	4080	59
331	20240408	135800	349637400	4075	4075	4075	4075	59
332	20240408	135700	349396975	4075	4075	4075	4075	58
333	20240408	135600	349160625	4095	4080	4095	4080	2058
334	20240408	135500	340763415	4085	4085	4085	4085	59
335	20240408	135400	340522400	4085	4085	4085	4085	58
336	20240408	135300	340285470	4085	4085	4085	4085	59
337	20240408	135200	340044455	4090	4090	4090	4090	59
338	20240408	135100	339803145	4115	4110	4115	4085	458
339	20240408	135000	337921490	4080	4080	4080	4080	59
340	20240408	134900	337680770	4080	4080	4115	4080	604
341	20240408	134800	335204585	4080	4075	4080	4075	1516
342	20240408	134700	329024395	4080	4080	4080	4080	1161
343	20240408	134600	324287515	4085	4080	4085	4080	610
344	20240408	134500	321798665	4080	4085	4085	4080	203
345	20240408	134400	320969700	4085	4090	4090	4085	69
346	20240408	134300	320687785	4090	4095	4095	4090	24
347	20240408	134200	320589620	4090	4090	4095	4090	209
348	20240408	134100	319734250	4085	4085	4085	4085	59
349	20240408	134000	319493235	4090	4090	4090	4090	159
350	20240408	133900	318842925	4090	4090	4090	4090	59
351	20240408	133800	318601615	4090	4090	4090	4090	59
352	20240408	133700	318360305	4090	4090	4090	4090	58
353	20240408	133600	318123085	4090	4090	4090	4090	167
354	20240408	133500	317440055	4085	4090	4090	4085	69
355	20240408	133400	317158140	4090	4090	4090	4090	2
356	20240408	133300	317149960	4090	4090	4090	4090	116
357	20240408	133200	316675520	4085	4085	4085	4085	59
358	20240408	133100	316434505	4080	4080	4080	4080	128
359	20240408	133000	315912265	4080	4080	4080	4080	0
360	20240408	132900	315912265	4080	4080	4085	4080	2386
361	20240408	132800	306173250	4085	4085	4090	4085	1673
362	20240408	132700	299336545	4085	4085	4085	4085	59
363	20240408	132600	299095530	4090	4090	4090	4090	1733
364	20240408	132500	292007560	4090	4090	4090	4090	0
365	20240408	132400	292007560	4090	4090	4090	4090	0
366	20240408	132300	292007560	4090	4090	4090	4090	0
367	20240408	132200	292007560	4090	4090	4090	4090	10
368	20240408	132100	291966660	4090	4090	4090	4090	0
369	20240408	132000	291966660	4090	4090	4090	4090	0
370	20240408	131900	291966660	4090	4090	4090	4090	0
371	20240408	131800	291966660	4090	4090	4090	4090	0
372	20240408	131700	291966660	4090	4090	4090	4090	65
373	20240408	131600	291700810	4090	4090	4090	4090	0
374	20240408	131500	291700810	4090	4090	4090	4090	0
375	20240408	131400	291700810	4090	4090	4090	4090	0
376	20240408	131300	291700810	4090	4090	4090	4090	1
377	20240408	131200	291696720	4090	4090	4090	4090	0
378	20240408	131100	291696720	4090	4090	4090	4090	4
379	20240408	131000	291680360	4095	4095	4095	4095	0
380	20240408	130900	291680360	4095	4095	4095	4095	0
381	20240408	130800	291680360	4095	4095	4095	4095	0
382	20240408	130700	291680360	4095	4095	4095	4095	0
383	20240408	130600	291680360	4095	4095	4095	4095	140
384	20240408	130500	291107060	4095	4095	4095	4095	0
385	20240408	130400	291107060	4095	4095	4095	4095	220
386	20240408	130300	290206160	4095	4095	4095	4095	0
387	20240408	130200	290206160	4095	4095	4095	4095	14
388	20240408	130100	290148830	4095	4095	4095	4095	16
389	20240408	130000	290083310	4100	4100	4100	4100	0
390	20240408	125900	290083310	4100	4100	4100	4100	0
391	20240408	125800	290083310	4100	4100	4100	4100	0
392	20240408	125700	290083310	4100	4100	4100	4100	4
393	20240408	125600	290066910	4105	4105	4105	4105	0
394	20240408	125500	290066910	4105	4105	4105	4105	0
395	20240408	125400	290066910	4105	4105	4105	4105	37
396	20240408	125300	289915025	4100	4110	4110	4100	30
397	20240408	125200	289791875	4110	4110	4110	4110	0
398	20240408	125100	289791875	4110	4110	4110	4110	0
399	20240408	125000	289791875	4110	4085	4110	4085	101
400	20240408	124900	289376790	4110	4105	4110	4105	320
401	20240408	124800	288063175	4105	4105	4105	4105	5
402	20240408	124700	288042650	4105	4105	4105	4105	0
403	20240408	124600	288042650	4105	4105	4105	4105	1500
404	20240408	124500	281885150	4080	4080	4080	4080	1
405	20240408	124400	281881070	4095	4085	4095	4085	301
406	20240408	124300	280649485	4075	4075	4075	4075	0
407	20240408	124200	280649485	4075	4075	4075	4075	1
408	20240408	124100	280645410	4080	4080	4080	4080	99
409	20240408	124000	280241490	4080	4080	4090	4080	812
410	20240408	123900	276928420	4090	4090	4090	4090	0
411	20240408	123800	276928420	4090	4090	4090	4090	1
412	20240408	123700	276924330	4075	4080	4080	4075	42
413	20240408	123600	276753160	4075	4075	4075	4075	332
414	20240408	123500	275400260	4080	4080	4080	4080	168
415	20240408	123400	274714820	4090	4090	4090	4090	0
416	20240408	123300	274714820	4090	4090	4090	4090	0
417	20240408	123200	274714820	4090	4090	4090	4090	272
418	20240408	123100	273602340	4090	4090	4090	4090	0
419	20240408	123000	273602340	4090	4090	4090	4090	0
420	20240408	122900	273602340	4090	4090	4090	4090	0
421	20240408	122800	273602340	4090	4090	4090	4090	0
422	20240408	122700	273602340	4090	4090	4090	4090	1
423	20240408	122600	273598250	4090	4090	4090	4090	15
424	20240408	122500	273536900	4090	4090	4090	4090	0
425	20240408	122400	273536900	4090	4090	4090	4090	0
426	20240408	122300	273536900	4090	4090	4090	4090	0
427	20240408	122200	273536900	4090	4090	4090	4090	1
428	20240408	122100	273532810	4075	4075	4075	4075	0
429	20240408	122000	273532810	4075	4075	4075	4075	0
430	20240408	121900	273532810	4075	4075	4075	4075	0
431	20240408	121800	273532810	4075	4075	4075	4075	0
432	20240408	121700	273532810	4075	4075	4075	4075	0
433	20240408	121600	273532810	4075	4075	4075	4075	63
434	20240408	121500	273276085	4075	4075	4075	4075	0
435	20240408	121400	273276085	4075	4080	4080	4075	354
436	20240408	121300	271833530	4075	4075	4075	4075	0
437	20240408	121200	271833530	4075	4075	4075	4075	0
438	20240408	121100	271833530	4075	4075	4075	4075	0
439	20240408	121000	271833530	4075	4080	4080	4075	300
440	20240408	120900	270609615	4080	4085	4085	4080	367
441	20240408	120800	269112015	4095	4095	4095	4095	8
442	20240408	120700	269079255	4085	4085	4085	4085	0
443	20240408	120600	269079255	4085	4085	4085	4085	0
444	20240408	120500	269079255	4085	4085	4085	4085	0
445	20240408	120400	269079255	4085	4085	4085	4085	0
446	20240408	120300	269079255	4085	4085	4085	4085	0
447	20240408	120200	269079255	4085	4085	4085	4085	2
448	20240408	120100	269071085	4095	4095	4095	4095	0
449	20240408	120000	269071085	4095	4095	4095	4095	1
450	20240408	115900	269066990	4110	4110	4110	4110	0
451	20240408	115800	269066990	4110	4110	4110	4110	0
452	20240408	115700	269066990	4110	4110	4110	4110	8
453	20240408	115600	269034110	4110	4110	4110	4110	1
454	20240408	115500	269030000	4110	4110	4110	4110	2
455	20240408	115400	269021780	4110	4110	4110	4110	1
456	20240408	115300	269017670	4085	4090	4090	4085	832
457	20240408	115200	265616450	4120	4120	4120	4120	0
458	20240408	115100	265616450	4120	4120	4120	4120	0
459	20240408	115000	265616450	4120	4120	4120	4120	0
460	20240408	114900	265616450	4120	4120	4120	4120	0
461	20240408	114800	265616450	4120	4120	4120	4120	0
462	20240408	114700	265616450	4120	4120	4120	4120	0
463	20240408	114600	265616450	4120	4120	4120	4120	0
464	20240408	114500	265616450	4120	4120	4120	4120	0
465	20240408	114400	265616450	4120	4120	4120	4120	0
466	20240408	114300	265616450	4120	4120	4120	4120	0
467	20240408	114200	265616450	4120	4120	4120	4120	0
468	20240408	114100	265616450	4120	4120	4120	4120	0
469	20240408	114000	265616450	4120	4120	4120	4120	0
470	20240408	113900	265616450	4120	4120	4120	4120	0
471	20240408	113800	265616450	4120	4115	4120	4115	500
472	20240408	113700	263557175	4115	4115	4115	4115	29
473	20240408	113600	263437840	4115	4115	4115	4115	1
474	20240408	113500	263433725	4085	4085	4085	4085	0
475	20240408	113400	263433725	4085	4090	4090	4085	34
476	20240408	113300	263294785	4090	4090	4090	4090	700
477	20240408	113200	260431785	4120	4120	4120	4120	0
478	20240408	113100	260431785	4120	4120	4120	4120	0
479	20240408	113000	260431785	4120	4120	4120	4120	1
480	20240408	112900	260427665	4090	4095	4095	4090	1805
481	20240408	112800	253045155	4100	4105	4105	4100	695
482	20240408	112700	250195155	4120	4120	4120	4120	0
483	20240408	112600	250195155	4120	4120	4120	4120	0
484	20240408	112500	250195155	4120	4120	4120	4120	0
485	20240408	112400	250195155	4120	4120	4120	4120	0
486	20240408	112300	250195155	4120	4120	4120	4120	0
487	20240408	112200	250195155	4120	4120	4120	4120	0
488	20240408	112100	250195155	4120	4120	4120	4120	0
489	20240408	112000	250195155	4120	4120	4120	4120	0
490	20240408	111900	250195155	4120	4120	4120	4120	0
491	20240408	111800	250195155	4120	4120	4120	4120	0
492	20240408	111700	250195155	4120	4120	4120	4120	0
493	20240408	111600	250195155	4120	4120	4120	4120	619
494	20240408	111500	247644875	4115	4115	4115	4115	0
495	20240408	111400	247644875	4115	4115	4115	4115	0
496	20240408	111300	247644875	4115	4115	4115	4115	500
497	20240408	111200	245587375	4115	4115	4115	4115	0
498	20240408	111100	245587375	4115	4115	4115	4115	0
499	20240408	111000	245587375	4115	4115	4115	4115	50
500	20240408	110900	245381625	4115	4115	4115	4115	0
501	20240408	110800	245381625	4115	4115	4115	4115	0
502	20240408	110700	245381625	4115	4115	4115	4115	0
503	20240408	110600	245381625	4115	4115	4115	4115	10
504	20240408	110500	245340475	4120	4120	4120	4120	0
505	20240408	110400	245340475	4120	4120	4120	4120	0
506	20240408	110300	245340475	4120	4095	4120	4095	3
507	20240408	110200	245328165	4120	4115	4120	4115	3
508	20240408	110100	245315810	4110	4110	4110	4110	0
509	20240408	110000	245315810	4110	4100	4110	4100	601
510	20240408	105900	242846710	4100	4080	4100	4080	451
511	20240408	105800	240998850	4095	4095	4095	4095	1
512	20240408	105700	240994755	4080	4080	4080	4080	0
513	20240408	105600	240994755	4080	4080	4080	4080	0
514	20240408	105500	240994755	4080	4080	4080	4080	0
515	20240408	105400	240994755	4080	4080	4080	4080	0
516	20240408	105300	240994755	4080	4080	4080	4080	0
517	20240408	105200	240994755	4080	4080	4080	4080	0
518	20240408	105100	240994755	4080	4080	4080	4080	1002
519	20240408	105000	236906595	4090	4090	4090	4090	100
520	20240408	104900	236497595	4090	4090	4090	4090	0
521	20240408	104800	236497595	4090	4090	4090	4090	0
522	20240408	104700	236497595	4090	4090	4090	4090	0
523	20240408	104600	236497595	4090	4090	4090	4090	100
524	20240408	104500	236088595	4090	4090	4090	4090	45
525	20240408	104400	235904545	4090	4090	4090	4090	0
526	20240408	104300	235904545	4090	4090	4090	4090	0
527	20240408	104200	235904545	4090	4090	4090	4090	25
528	20240408	104100	235802295	4075	4075	4075	4075	0
529	20240408	104000	235802295	4075	4075	4075	4075	0
530	20240408	103900	235802295	4075	4075	4075	4075	0
531	20240408	103800	235802295	4075	4075	4075	4075	0
532	20240408	103700	235802295	4075	4075	4075	4075	23
533	20240408	103600	235708570	4075	4075	4075	4075	0
534	20240408	103500	235708570	4075	4075	4075	4075	500
535	20240408	103400	233671070	4075	4075	4075	4075	210
536	20240408	103300	232815320	4075	4075	4075	4075	490
537	20240408	103200	230818570	4075	4075	4075	4075	4501
538	20240408	103100	212476995	4075	4075	4075	4075	230
539	20240408	103000	211539745	4075	4075	4075	4075	0
540	20240408	102900	211539745	4075	4075	4075	4075	0
541	20240408	102800	211539745	4075	4075	4075	4075	0
542	20240408	102700	211539745	4075	4090	4090	4075	5001
543	20240408	102600	191158900	4075	4075	4075	4075	0
544	20240408	102500	191158900	4075	4075	4075	4075	0
545	20240408	102400	191158900	4075	4075	4075	4075	275
546	20240408	102300	190038275	4075	4075	4075	4075	0
547	20240408	102200	190038275	4075	4075	4075	4075	0
548	20240408	102100	190038275	4075	4075	4075	4075	0
549	20240408	102000	190038275	4075	4075	4075	4075	50
550	20240408	101900	189834525	4095	4095	4095	4095	0
551	20240408	101800	189834525	4095	4095	4095	4095	0
552	20240408	101700	189834525	4095	4095	4095	4095	0
553	20240408	101600	189834525	4095	4095	4095	4095	0
554	20240408	101500	189834525	4095	4080	4095	4080	500
555	20240408	101400	187790005	4080	4080	4080	4080	52
556	20240408	101300	187577845	4080	4080	4080	4080	6
557	20240408	101200	187553365	4080	4085	4085	4080	25
558	20240408	101100	187451265	4085	4090	4090	4080	4631
559	20240408	101000	168543440	4090	4090	4090	4090	0
560	20240408	100900	168543440	4090	4090	4090	4090	5
561	20240408	100800	168522990	4095	4095	4095	4095	0
562	20240408	100700	168522990	4095	4085	4095	4085	11
563	20240408	100600	168478045	4095	4085	4095	4085	452
564	20240408	100500	166631605	4090	4090	4090	4090	0
565	20240408	100400	166631605	4090	4095	4095	4090	363
566	20240408	100300	165146930	4095	4095	4095	4095	12
567	20240408	100200	165097790	4095	4095	4095	4095	1
568	20240408	100100	165093695	4100	4100	4100	4100	0
569	20240408	100000	165093695	4100	4100	4100	4100	5
570	20240408	095900	165073195	4090	4090	4090	4090	0
571	20240408	095800	165073195	4090	4095	4095	4090	9
572	20240408	095700	165036360	4095	4095	4095	4095	0
573	20240408	095600	165036360	4095	4095	4095	4095	0
574	20240408	095500	165036360	4095	4095	4095	4095	0
575	20240408	095400	165036360	4095	4095	4095	4095	1000
576	20240408	095300	160941360	4090	4090	4090	4090	0
577	20240408	095200	160941360	4090	4090	4090	4090	110
578	20240408	095100	160491460	4090	4090	4090	4090	0
579	20240408	095000	160491460	4090	4090	4090	4090	0
580	20240408	094900	160491460	4090	4090	4090	4090	160
581	20240408	094800	159837060	4090	4090	4090	4090	0
582	20240408	094700	159837060	4090	4090	4090	4090	500
583	20240408	094600	157792060	4090	4090	4090	4090	3564
584	20240408	094500	143215300	4090	4090	4090	4090	0
585	20240408	094400	143215300	4090	4090	4090	4090	0
586	20240408	094300	143215300	4090	4090	4090	4090	0
587	20240408	094200	143215300	4090	4090	4090	4090	0
588	20240408	094100	143215300	4090	4090	4090	4090	0
589	20240408	094000	143215300	4090	4090	4090	4090	200
590	20240408	093900	142397300	4090	4100	4100	4090	748
591	20240408	093800	139337880	4100	4100	4100	4100	0
592	20240408	093700	139337880	4100	4100	4100	4100	0
593	20240408	093600	139337880	4100	4100	4100	4100	980
594	20240408	093500	135319880	4100	4100	4100	4100	0
595	20240408	093400	135319880	4100	4100	4100	4100	20
596	20240408	093300	135237880	4100	4100	4100	4100	1
597	20240408	093200	135233780	4100	4100	4100	4100	679
598	20240408	093100	132449880	4100	4100	4100	4100	1501
599	20240408	093000	126295780	4105	4105	4105	4100	131
600	20240408	092900	125758425	4110	4110	4110	4110	500
601	20240408	092800	123703425	4100	4100	4115	4100	109
602	20240408	092700	123256285	4100	4100	4100	4100	0
603	20240408	092600	123256285	4100	4085	4100	4085	1001
604	20240408	092500	119152200	4085	4090	4090	4085	1300
605	20240408	092400	113841200	4090	4090	4090	4090	42
606	20240408	092300	113669420	4110	4115	4115	4110	119
607	20240408	092200	113180325	4090	4090	4090	4090	9
608	20240408	092100	113143515	4090	4085	4090	4085	1254
609	20240408	092000	108014665	4090	4090	4090	4090	52
610	20240408	091900	107801985	4090	4090	4090	4090	0
611	20240408	091800	107801985	4090	4090	4090	4090	0
612	20240408	091700	107801985	4090	4095	4095	4090	20
613	20240408	091600	107720135	4095	4095	4095	4095	254
614	20240408	091500	106680005	4080	4085	4085	4080	298
615	20240408	091400	105463915	4095	4095	4095	4095	50
616	20240408	091300	105259165	4080	4085	4085	4080	905
617	20240408	091200	101563745	4085	4085	4085	4085	0
618	20240408	091100	101563745	4085	4085	4085	4085	1603
619	20240408	091000	95015490	4085	4090	4090	4085	2757
620	20240408	090900	83739860	4120	4090	4120	4090	101
621	20240408	090800	83326740	4090	4090	4090	4090	50
622	20240408	090700	83122240	4090	4095	4095	4090	262
623	20240408	090600	82049850	4095	4125	4125	4090	501
624	20240408	090500	80000535	4090	4095	4095	4090	3094
625	20240408	090400	67343865	4095	4120	4120	4095	398
626	20240408	090300	65713555	4100	4110	4120	4100	7343
627	20240408	090200	35593895	4120	4120	4120	4120	50
628	20240408	090100	35387895	4120	4120	4120	4110	911
629	20240408	090000	31640675	4125	4130	4130	4125	7661