KissMeData/405000/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205300	438202160	2420	2420	2420	2420	3428
3	20240408	205200	438202160	2420	2420	2420	2420	0
4	20240408	205100	438202160	2420	2420	2420	2420	0
5	20240408	205000	438202160	2420	2420	2420	2420	0
6	20240408	204900	438202160	2420	2420	2420	2420	0
7	20240408	204800	438202160	2420	2420	2420	2420	0
8	20240408	204700	438202160	2420	2420	2420	2420	0
9	20240408	204600	438202160	2420	2420	2420	2420	0
10	20240408	204500	438202160	2420	2420	2420	2420	0
11	20240408	204400	438202160	2420	2420	2420	2420	0
12	20240408	204300	438202160	2420	2420	2420	2420	0
13	20240408	204200	438202160	2420	2420	2420	2420	0
14	20240408	204100	438202160	2420	2420	2420	2420	0
15	20240408	204000	438202160	2420	2420	2420	2420	0
16	20240408	203900	438202160	2420	2420	2420	2420	0
17	20240408	203800	438202160	2420	2420	2420	2420	0
18	20240408	203700	438202160	2420	2420	2420	2420	0
19	20240408	203600	438202160	2420	2420	2420	2420	0
20	20240408	203500	438202160	2420	2420	2420	2420	0
21	20240408	203400	438202160	2420	2420	2420	2420	0
22	20240408	203300	438202160	2420	2420	2420	2420	0
23	20240408	203200	438202160	2420	2420	2420	2420	0
24	20240408	203100	438202160	2420	2420	2420	2420	0
25	20240408	203000	438202160	2420	2420	2420	2420	0
26	20240408	202900	438202160	2420	2420	2420	2420	0
27	20240408	202800	438202160	2420	2420	2420	2420	0
28	20240408	202700	438202160	2420	2420	2420	2420	0
29	20240408	202600	438202160	2420	2420	2420	2420	0
30	20240408	202500	438202160	2420	2420	2420	2420	0
31	20240408	202400	438202160	2420	2420	2420	2420	0
32	20240408	202300	438202160	2420	2420	2420	2420	3428
33	20240408	202200	438202160	2420	2420	2420	2420	0
34	20240408	202100	438202160	2420	2420	2420	2420	0
35	20240408	202000	438202160	2420	2420	2420	2420	0
36	20240408	201900	438202160	2420	2420	2420	2420	0
37	20240408	201800	438202160	2420	2420	2420	2420	0
38	20240408	201700	438202160	2420	2420	2420	2420	0
39	20240408	201600	438202160	2420	2420	2420	2420	0
40	20240408	201500	438202160	2420	2420	2420	2420	0
41	20240408	201400	438202160	2420	2420	2420	2420	0
42	20240408	201300	438202160	2420	2420	2420	2420	0
43	20240408	201200	438202160	2420	2420	2420	2420	0
44	20240408	201100	438202160	2420	2420	2420	2420	0
45	20240408	201000	438202160	2420	2420	2420	2420	0
46	20240408	200900	438202160	2420	2420	2420	2420	0
47	20240408	200800	438202160	2420	2420	2420	2420	0
48	20240408	200700	438202160	2420	2420	2420	2420	0
49	20240408	200600	438202160	2420	2420	2420	2420	0
50	20240408	200500	438202160	2420	2420	2420	2420	0
51	20240408	200400	438202160	2420	2420	2420	2420	0
52	20240408	200300	438202160	2420	2420	2420	2420	0
53	20240408	200200	438202160	2420	2420	2420	2420	0
54	20240408	200100	438202160	2420	2420	2420	2420	0
55	20240408	200000	438202160	2420	2420	2420	2420	0
56	20240408	195900	438202160	2420	2420	2420	2420	0
57	20240408	195800	438202160	2420	2420	2420	2420	0
58	20240408	195700	438202160	2420	2420	2420	2420	0
59	20240408	195600	438202160	2420	2420	2420	2420	0
60	20240408	195500	438202160	2420	2420	2420	2420	0
61	20240408	195400	438202160	2420	2420	2420	2420	0
62	20240408	195300	438202160	2420	2420	2420	2420	3428
63	20240408	195200	438202160	2420	2420	2420	2420	0
64	20240408	195100	438202160	2420	2420	2420	2420	0
65	20240408	195000	438202160	2420	2420	2420	2420	0
66	20240408	194900	438202160	2420	2420	2420	2420	0
67	20240408	194800	438202160	2420	2420	2420	2420	0
68	20240408	194700	438202160	2420	2420	2420	2420	0
69	20240408	194600	438202160	2420	2420	2420	2420	0
70	20240408	194500	438202160	2420	2420	2420	2420	0
71	20240408	194400	438202160	2420	2420	2420	2420	0
72	20240408	194300	438202160	2420	2420	2420	2420	0
73	20240408	194200	438202160	2420	2420	2420	2420	0
74	20240408	194100	438202160	2420	2420	2420	2420	0
75	20240408	194000	438202160	2420	2420	2420	2420	0
76	20240408	193900	438202160	2420	2420	2420	2420	0
77	20240408	193800	438202160	2420	2420	2420	2420	0
78	20240408	193700	438202160	2420	2420	2420	2420	0
79	20240408	193600	438202160	2420	2420	2420	2420	0
80	20240408	193500	438202160	2420	2420	2420	2420	0
81	20240408	193400	438202160	2420	2420	2420	2420	0
82	20240408	193300	438202160	2420	2420	2420	2420	0
83	20240408	193200	438202160	2420	2420	2420	2420	0
84	20240408	193100	438202160	2420	2420	2420	2420	0
85	20240408	193000	438202160	2420	2420	2420	2420	0
86	20240408	192900	438202160	2420	2420	2420	2420	0
87	20240408	192800	438202160	2420	2420	2420	2420	0
88	20240408	192700	438202160	2420	2420	2420	2420	0
89	20240408	192600	438202160	2420	2420	2420	2420	0
90	20240408	192500	438202160	2420	2420	2420	2420	0
91	20240408	192400	438202160	2420	2420	2420	2420	0
92	20240408	192300	438202160	2420	2420	2420	2420	3428
93	20240408	192200	438202160	2420	2420	2420	2420	0
94	20240408	192100	438202160	2420	2420	2420	2420	0
95	20240408	192000	438202160	2420	2420	2420	2420	0
96	20240408	191900	438202160	2420	2420	2420	2420	0
97	20240408	191800	438202160	2420	2420	2420	2420	0
98	20240408	191700	438202160	2420	2420	2420	2420	0
99	20240408	191600	438202160	2420	2420	2420	2420	0
100	20240408	191500	438202160	2420	2420	2420	2420	0
101	20240408	191400	438202160	2420	2420	2420	2420	0
102	20240408	191300	438202160	2420	2420	2420	2420	0
103	20240408	191200	438202160	2420	2420	2420	2420	0
104	20240408	191100	438202160	2420	2420	2420	2420	0
105	20240408	191000	438202160	2420	2420	2420	2420	0
106	20240408	190900	438202160	2420	2420	2420	2420	0
107	20240408	190800	438202160	2420	2420	2420	2420	0
108	20240408	190700	438202160	2420	2420	2420	2420	0
109	20240408	190600	438202160	2420	2420	2420	2420	0
110	20240408	190500	438202160	2420	2420	2420	2420	0
111	20240408	190400	438202160	2420	2420	2420	2420	0
112	20240408	190300	438202160	2420	2420	2420	2420	0
113	20240408	190200	438202160	2420	2420	2420	2420	0
114	20240408	190100	438202160	2420	2420	2420	2420	0
115	20240408	190000	438202160	2420	2420	2420	2420	0
116	20240408	185900	438202160	2420	2420	2420	2420	0
117	20240408	185800	438202160	2420	2420	2420	2420	0
118	20240408	185700	438202160	2420	2420	2420	2420	0
119	20240408	185600	438202160	2420	2420	2420	2420	0
120	20240408	185500	438202160	2420	2420	2420	2420	0
121	20240408	185400	438202160	2420	2420	2420	2420	0
122	20240408	185300	438202160	2420	2420	2420	2420	3428
123	20240408	185200	438202160	2420	2420	2420	2420	0
124	20240408	185100	438202160	2420	2420	2420	2420	0
125	20240408	185000	438202160	2420	2420	2420	2420	0
126	20240408	184900	438202160	2420	2420	2420	2420	0
127	20240408	184800	438202160	2420	2420	2420	2420	0
128	20240408	184700	438202160	2420	2420	2420	2420	0
129	20240408	184600	438202160	2420	2420	2420	2420	0
130	20240408	184500	438202160	2420	2420	2420	2420	0
131	20240408	184400	438202160	2420	2420	2420	2420	0
132	20240408	184300	438202160	2420	2420	2420	2420	0
133	20240408	184200	438202160	2420	2420	2420	2420	0
134	20240408	184100	438202160	2420	2420	2420	2420	0
135	20240408	184000	438202160	2420	2420	2420	2420	0
136	20240408	183900	438202160	2420	2420	2420	2420	0
137	20240408	183800	438202160	2420	2420	2420	2420	0
138	20240408	183700	438202160	2420	2420	2420	2420	0
139	20240408	183600	438202160	2420	2420	2420	2420	0
140	20240408	183500	438202160	2420	2420	2420	2420	0
141	20240408	183400	438202160	2420	2420	2420	2420	0
142	20240408	183300	438202160	2420	2420	2420	2420	0
143	20240408	183200	438202160	2420	2420	2420	2420	0
144	20240408	183100	438202160	2420	2420	2420	2420	0
145	20240408	183000	438202160	2420	2420	2420	2420	0
146	20240408	182900	438202160	2420	2420	2420	2420	0
147	20240408	182800	438202160	2420	2420	2420	2420	0
148	20240408	182700	438202160	2420	2420	2420	2420	0
149	20240408	182600	438202160	2420	2420	2420	2420	0
150	20240408	182500	438202160	2420	2420	2420	2420	0
151	20240408	182400	438202160	2420	2420	2420	2420	0
152	20240408	182300	438202160	2420	2420	2420	2420	3428
153	20240408	182200	438202160	2420	2420	2420	2420	0
154	20240408	182100	438202160	2420	2420	2420	2420	0
155	20240408	182000	438202160	2420	2420	2420	2420	0
156	20240408	181900	438202160	2420	2420	2420	2420	0
157	20240408	181800	438202160	2420	2420	2420	2420	0
158	20240408	181700	438202160	2420	2420	2420	2420	0
159	20240408	181600	438202160	2420	2420	2420	2420	0
160	20240408	181500	438202160	2420	2420	2420	2420	0
161	20240408	181400	438202160	2420	2420	2420	2420	0
162	20240408	181300	438202160	2420	2420	2420	2420	0
163	20240408	181200	438202160	2420	2420	2420	2420	0
164	20240408	181100	438202160	2420	2420	2420	2420	0
165	20240408	181000	438202160	2420	2420	2420	2420	0
166	20240408	180900	438202160	2420	2420	2420	2420	0
167	20240408	180800	438202160	2420	2420	2420	2420	0
168	20240408	180700	438202160	2420	2420	2420	2420	0
169	20240408	180600	438202160	2420	2420	2420	2420	0
170	20240408	180500	438202160	2420	2420	2420	2420	0
171	20240408	180400	438202160	2420	2420	2420	2420	0
172	20240408	180300	438202160	2420	2420	2420	2420	0
173	20240408	180200	438202160	2420	2420	2420	2420	0
174	20240408	180100	438202160	2420	2420	2420	2420	0
175	20240408	180000	438202160	2420	2420	2420	2420	0
176	20240408	175900	438202160	2420	2420	2420	2420	0
177	20240408	175800	438202160	2420	2420	2420	2420	0
178	20240408	175700	438202160	2420	2420	2420	2420	0
179	20240408	175600	438202160	2420	2420	2420	2420	0
180	20240408	175500	438202160	2420	2420	2420	2420	0
181	20240408	175400	438202160	2420	2420	2420	2420	0
182	20240408	175300	438202160	2420	2420	2420	2420	3428
183	20240408	175200	438202160	2420	2420	2420	2420	0
184	20240408	175100	438202160	2420	2420	2420	2420	0
185	20240408	175000	438202160	2420	2420	2420	2420	0
186	20240408	174900	438202160	2420	2420	2420	2420	0
187	20240408	174800	438202160	2420	2420	2420	2420	0
188	20240408	174700	438202160	2420	2420	2420	2420	0
189	20240408	174600	438202160	2420	2420	2420	2420	0
190	20240408	174500	438202160	2420	2420	2420	2420	0
191	20240408	174400	438202160	2420	2420	2420	2420	0
192	20240408	174300	438202160	2420	2420	2420	2420	0
193	20240408	174200	438202160	2420	2420	2420	2420	0
194	20240408	174100	438202160	2420	2420	2420	2420	0
195	20240408	174000	438202160	2420	2420	2420	2420	0
196	20240408	173900	438202160	2420	2420	2420	2420	0
197	20240408	173800	438202160	2420	2420	2420	2420	0
198	20240408	173700	438202160	2420	2420	2420	2420	0
199	20240408	173600	438202160	2420	2420	2420	2420	0
200	20240408	173500	438202160	2420	2420	2420	2420	0
201	20240408	173400	438202160	2420	2420	2420	2420	0
202	20240408	173300	438202160	2420	2420	2420	2420	0
203	20240408	173200	438202160	2420	2420	2420	2420	0
204	20240408	173100	438202160	2420	2420	2420	2420	0
205	20240408	173000	438202160	2420	2420	2420	2420	0
206	20240408	172900	438202160	2420	2420	2420	2420	0
207	20240408	172800	438202160	2420	2420	2420	2420	0
208	20240408	172700	438202160	2420	2420	2420	2420	0
209	20240408	172600	438202160	2420	2420	2420	2420	0
210	20240408	172500	438202160	2420	2420	2420	2420	0
211	20240408	172400	438202160	2420	2420	2420	2420	0
212	20240408	172300	438202160	2420	2420	2420	2420	3428
213	20240408	172200	438202160	2420	2420	2420	2420	0
214	20240408	172100	438202160	2420	2420	2420	2420	0
215	20240408	172000	438202160	2420	2420	2420	2420	0
216	20240408	171900	438202160	2420	2420	2420	2420	0
217	20240408	171800	438202160	2420	2420	2420	2420	0
218	20240408	171700	438202160	2420	2420	2420	2420	0
219	20240408	171600	438202160	2420	2420	2420	2420	0
220	20240408	171500	438202160	2420	2420	2420	2420	0
221	20240408	171400	438202160	2420	2420	2420	2420	0
222	20240408	171300	438202160	2420	2420	2420	2420	0
223	20240408	171200	438202160	2420	2420	2420	2420	0
224	20240408	171100	438202160	2420	2420	2420	2420	0
225	20240408	171000	438202160	2420	2420	2420	2420	0
226	20240408	170900	438202160	2420	2420	2420	2420	0
227	20240408	170800	438202160	2420	2420	2420	2420	0
228	20240408	170700	438202160	2420	2420	2420	2420	0
229	20240408	170600	438202160	2420	2420	2420	2420	0
230	20240408	170500	438202160	2420	2420	2420	2420	0
231	20240408	170400	438202160	2420	2420	2420	2420	0
232	20240408	170300	438202160	2420	2420	2420	2420	0
233	20240408	170200	438202160	2420	2420	2420	2420	0
234	20240408	170100	438202160	2420	2420	2420	2420	0
235	20240408	170000	438202160	2420	2420	2420	2420	0
236	20240408	165900	438202160	2420	2420	2420	2420	0
237	20240408	165800	438202160	2420	2420	2420	2420	0
238	20240408	165700	438202160	2420	2420	2420	2420	0
239	20240408	165600	438202160	2420	2420	2420	2420	0
240	20240408	165500	438202160	2420	2420	2420	2420	0
241	20240408	165400	438202160	2420	2420	2420	2420	0
242	20240408	165300	438202160	2420	2420	2420	2420	3428
243	20240408	165200	438202160	2420	2420	2420	2420	0
244	20240408	165100	438202160	2420	2420	2420	2420	0
245	20240408	165000	438202160	2420	2420	2420	2420	0
246	20240408	164900	438202160	2420	2420	2420	2420	0
247	20240408	164800	438202160	2420	2420	2420	2420	0
248	20240408	164700	438202160	2420	2420	2420	2420	0
249	20240408	164600	438202160	2420	2420	2420	2420	0
250	20240408	164500	438202160	2420	2420	2420	2420	0
251	20240408	164400	438202160	2420	2420	2420	2420	0
252	20240408	164300	438202160	2420	2420	2420	2420	0
253	20240408	164200	438202160	2420	2420	2420	2420	0
254	20240408	164100	438202160	2420	2420	2420	2420	0
255	20240408	164000	438202160	2420	2420	2420	2420	0
256	20240408	163900	438202160	2420	2420	2420	2420	0
257	20240408	163800	438202160	2420	2420	2420	2420	0
258	20240408	163700	438202160	2420	2420	2420	2420	0
259	20240408	163600	438202160	2420	2420	2420	2420	0
260	20240408	163500	438202160	2420	2420	2420	2420	0
261	20240408	163400	438202160	2420	2420	2420	2420	0
262	20240408	163300	438202160	2420	2420	2420	2420	0
263	20240408	163200	438202160	2420	2420	2420	2420	0
264	20240408	163100	438202160	2420	2420	2420	2420	0
265	20240408	163000	438202160	2420	2420	2420	2420	0
266	20240408	162900	438202160	2420	2420	2420	2420	0
267	20240408	162800	438202160	2420	2420	2420	2420	0
268	20240408	162700	438202160	2420	2420	2420	2420	0
269	20240408	162600	438202160	2420	2420	2420	2420	0
270	20240408	162500	438202160	2420	2420	2420	2420	0
271	20240408	162400	438202160	2420	2420	2420	2420	0
272	20240408	162300	438202160	2420	2420	2420	2420	3428
273	20240408	162200	438202160	2420	2420	2420	2420	0
274	20240408	162100	438202160	2420	2420	2420	2420	0
275	20240408	162000	438202160	2420	2420	2420	2420	0
276	20240408	161900	438202160	2420	2420	2420	2420	0
277	20240408	161800	438202160	2420	2420	2420	2420	0
278	20240408	161700	438202160	2420	2420	2420	2420	0
279	20240408	161600	438202160	2420	2420	2420	2420	0
280	20240408	161500	438202160	2420	2420	2420	2420	0
281	20240408	161400	438202160	2420	2420	2420	2420	0
282	20240408	161300	438202160	2420	2420	2420	2420	0
283	20240408	161200	438202160	2420	2420	2420	2420	0
284	20240408	161100	438202160	2420	2420	2420	2420	0
285	20240408	161000	438202160	2420	2420	2420	2420	0
286	20240408	160900	438202160	2420	2420	2420	2420	0
287	20240408	160800	438202160	2420	2420	2420	2420	0
288	20240408	160700	438202160	2420	2420	2420	2420	0
289	20240408	160600	438202160	2420	2420	2420	2420	0
290	20240408	160500	438202160	2420	2420	2420	2420	0
291	20240408	160400	438202160	2420	2420	2420	2420	0
292	20240408	160300	438202160	2420	2420	2420	2420	0
293	20240408	160200	438202160	2420	2420	2420	2420	0
294	20240408	160100	438202160	2420	2420	2420	2420	0
295	20240408	160000	438202160	2420	2420	2420	2420	0
296	20240408	155900	438202160	2420	2420	2420	2420	0
297	20240408	155800	438202160	2420	2420	2420	2420	0
298	20240408	155700	438202160	2420	2420	2420	2420	0
299	20240408	155600	438202160	2420	2420	2420	2420	0
300	20240408	155500	438202160	2420	2420	2420	2420	0
301	20240408	155400	438202160	2420	2420	2420	2420	0
302	20240408	155300	438202160	2420	2420	2420	2420	3428
303	20240408	155200	438202160	2420	2420	2420	2420	0
304	20240408	155100	438202160	2420	2420	2420	2420	0
305	20240408	155000	438202160	2420	2420	2420	2420	0
306	20240408	154900	438202160	2420	2420	2420	2420	0
307	20240408	154800	438202160	2420	2420	2420	2420	0
308	20240408	154700	438202160	2420	2420	2420	2420	0
309	20240408	154600	438202160	2420	2420	2420	2420	0
310	20240408	154500	438202160	2420	2420	2420	2420	0
311	20240408	154400	438202160	2420	2420	2420	2420	0
312	20240408	154300	438202160	2420	2420	2420	2420	0
313	20240408	154200	438202160	2420	2420	2420	2420	0
314	20240408	154100	438202160	2420	2420	2420	2420	0
315	20240408	154000	438202160	2420	2420	2420	2420	0
316	20240408	153900	438202160	2420	2420	2420	2420	0
317	20240408	153800	438202160	2420	2420	2420	2420	0
318	20240408	153700	438202160	2420	2420	2420	2420	0
319	20240408	153600	438202160	2420	2420	2420	2420	0
320	20240408	153500	438202160	2420	2420	2420	2420	0
321	20240408	153400	438202160	2420	2420	2420	2420	0
322	20240408	153300	438202160	2420	2420	2420	2420	0
323	20240408	153200	438202160	2420	2420	2420	2420	0
324	20240408	153100	438202160	2420	2420	2420	2420	0
325	20240408	153000	438202160	2420	2420	2420	2420	3428
326	20240408	152900	429906400	2425	2425	2425	2425	0
327	20240408	152800	429906400	2425	2425	2425	2425	0
328	20240408	152700	429906400	2425	2425	2425	2425	0
329	20240408	152600	429906400	2425	2425	2425	2425	0
330	20240408	152500	429906400	2425	2425	2425	2425	0
331	20240408	152400	429906400	2425	2425	2425	2425	0
332	20240408	152300	429906400	2425	2425	2425	2425	0
333	20240408	152200	429906400	2425	2425	2425	2425	0
334	20240408	152100	429906400	2425	2425	2425	2425	0
335	20240408	152000	429906400	2425	2425	2425	2425	0
336	20240408	151900	429906400	2425	2425	2430	2425	67
337	20240408	151800	429743610	2420	2425	2425	2420	2119
338	20240408	151700	424606435	2430	2425	2430	2425	110
339	20240408	151600	424339385	2425	2435	2435	2425	2617
340	20240408	151500	417981405	2435	2440	2440	2435	3086
341	20240408	151400	410464995	2455	2455	2455	2455	1
342	20240408	151300	410462540	2435	2445	2445	2435	153
343	20240408	151200	410089485	2450	2455	2455	2450	4
344	20240408	151100	410079675	2440	2445	2445	2440	3455
345	20240408	151000	401646015	2455	2455	2455	2455	100
346	20240408	150900	401400515	2455	2445	2455	2445	103
347	20240408	150800	401148655	2450	2450	2450	2450	100
348	20240408	150700	400903655	2445	2445	2445	2445	159
349	20240408	150600	400514900	2450	2450	2450	2450	2
350	20240408	150500	400510000	2450	2450	2450	2450	0
351	20240408	150400	400510000	2450	2450	2450	2450	266
352	20240408	150300	399858300	2455	2455	2455	2455	0
353	20240408	150200	399858300	2455	2455	2455	2455	0
354	20240408	150100	399858300	2455	2445	2455	2440	2001
355	20240408	150000	394974495	2445	2445	2460	2445	1370
356	20240408	145900	391624830	2445	2450	2455	2445	2079
357	20240408	145800	386540305	2450	2450	2450	2450	12
358	20240408	145700	386510905	2450	2450	2450	2450	0
359	20240408	145600	386510905	2450	2450	2450	2450	110
360	20240408	145500	386241405	2450	2450	2450	2450	60
361	20240408	145400	386094405	2450	2450	2450	2450	51
362	20240408	145300	385969455	2455	2455	2455	2455	50
363	20240408	145200	385846705	2455	2460	2460	2455	5
364	20240408	145100	385834420	2450	2450	2450	2450	0
365	20240408	145000	385834420	2450	2450	2450	2450	0
366	20240408	144900	385834420	2450	2450	2450	2450	440
367	20240408	144800	384756420	2450	2450	2450	2450	60
368	20240408	144700	384609420	2455	2450	2455	2450	3
369	20240408	144600	384602065	2445	2445	2445	2445	150
370	20240408	144500	384235315	2445	2450	2450	2445	64
371	20240408	144400	384078825	2445	2455	2455	2445	10000
372	20240408	144300	359608905	2450	2450	2450	2450	0
373	20240408	144200	359608905	2450	2450	2450	2450	0
374	20240408	144100	359608905	2450	2455	2455	2450	7000
375	20240408	144000	342453205	2455	2455	2455	2455	1
376	20240408	143900	342450750	2455	2455	2455	2455	0
377	20240408	143800	342450750	2455	2460	2460	2455	409
378	20240408	143700	341446645	2460	2460	2460	2460	0
379	20240408	143600	341446645	2460	2460	2460	2460	0
380	20240408	143500	341446645	2460	2460	2460	2460	0
381	20240408	143400	341446645	2460	2460	2460	2460	0
382	20240408	143300	341446645	2460	2460	2460	2460	896
383	20240408	143200	339242485	2460	2460	2460	2460	510
384	20240408	143100	337987885	2455	2455	2455	2455	0
385	20240408	143000	337987885	2455	2455	2455	2455	4
386	20240408	142900	337978065	2455	2455	2455	2455	0
387	20240408	142800	337978065	2455	2455	2455	2455	0
388	20240408	142700	337978065	2455	2455	2455	2455	2603
389	20240408	142600	331587700	2460	2460	2460	2460	0
390	20240408	142500	331587700	2460	2460	2460	2460	165
391	20240408	142400	331181800	2460	2460	2460	2460	0
392	20240408	142300	331181800	2460	2460	2460	2460	0
393	20240408	142200	331181800	2460	2460	2460	2460	1257
394	20240408	142100	328089580	2460	2460	2460	2460	10
395	20240408	142000	328064980	2460	2460	2460	2460	4878
396	20240408	141900	316065100	2465	2465	2465	2465	474
397	20240408	141800	314896690	2470	2470	2470	2470	0
398	20240408	141700	314896690	2470	2470	2470	2470	2
399	20240408	141600	314891750	2470	2470	2470	2470	0
400	20240408	141500	314891750	2470	2470	2470	2470	20
401	20240408	141400	314842350	2470	2470	2470	2470	13
402	20240408	141300	314810240	2470	2470	2470	2470	0
403	20240408	141200	314810240	2470	2470	2470	2470	0
404	20240408	141100	314810240	2470	2470	2470	2470	1
405	20240408	141000	314807770	2470	2470	2470	2470	0
406	20240408	140900	314807770	2470	2470	2470	2470	0
407	20240408	140800	314807770	2470	2470	2470	2470	0
408	20240408	140700	314807770	2470	2470	2470	2470	0
409	20240408	140600	314807770	2470	2475	2475	2470	15
410	20240408	140500	314770695	2475	2475	2475	2475	0
411	20240408	140400	314770695	2475	2475	2475	2475	0
412	20240408	140300	314770695	2475	2475	2475	2475	1
413	20240408	140200	314768220	2470	2470	2470	2470	49
414	20240408	140100	314647190	2470	2470	2470	2470	1
415	20240408	140000	314644720	2470	2470	2470	2470	23
416	20240408	135900	314587910	2470	2470	2470	2470	0
417	20240408	135800	314587910	2470	2470	2470	2470	0
418	20240408	135700	314587910	2470	2470	2470	2470	0
419	20240408	135600	314587910	2470	2470	2470	2470	0
420	20240408	135500	314587910	2470	2470	2470	2470	99
421	20240408	135400	314343380	2470	2470	2470	2470	0
422	20240408	135300	314343380	2470	2470	2470	2470	15
423	20240408	135200	314306330	2470	2470	2470	2470	0
424	20240408	135100	314306330	2470	2470	2470	2470	1
425	20240408	135000	314303860	2475	2470	2475	2470	3
426	20240408	134900	314296445	2465	2465	2465	2465	0
427	20240408	134800	314296445	2465	2465	2465	2465	150
428	20240408	134700	313926695	2465	2465	2465	2465	150
429	20240408	134600	313556945	2460	2460	2460	2460	0
430	20240408	134500	313556945	2460	2460	2460	2460	0
431	20240408	134400	313556945	2460	2460	2460	2460	0
432	20240408	134300	313556945	2460	2460	2460	2460	0
433	20240408	134200	313556945	2460	2470	2470	2460	300
434	20240408	134100	312817140	2475	2475	2475	2475	1
435	20240408	134000	312814665	2475	2475	2475	2475	0
436	20240408	133900	312814665	2475	2475	2475	2475	0
437	20240408	133800	312814665	2475	2475	2475	2475	0
438	20240408	133700	312814665	2475	2475	2475	2475	28
439	20240408	133600	312745365	2475	2475	2475	2475	357
440	20240408	133500	311861790	2475	2475	2475	2475	51
441	20240408	133400	311735565	2470	2470	2470	2470	0
442	20240408	133300	311735565	2470	2470	2470	2470	85
443	20240408	133200	311525615	2470	2470	2470	2470	15
444	20240408	133100	311488565	2470	2470	2470	2470	0
445	20240408	133000	311488565	2470	2470	2470	2470	0
446	20240408	132900	311488565	2470	2470	2470	2470	0
447	20240408	132800	311488565	2470	2470	2470	2470	0
448	20240408	132700	311488565	2470	2470	2470	2470	0
449	20240408	132600	311488565	2470	2470	2470	2470	500
450	20240408	132500	310253565	2470	2470	2470	2470	0
451	20240408	132400	310253565	2470	2470	2470	2470	0
452	20240408	132300	310253565	2470	2470	2470	2470	1
453	20240408	132200	310251095	2465	2465	2465	2465	0
454	20240408	132100	310251095	2465	2465	2465	2465	0
455	20240408	132000	310251095	2465	2465	2465	2465	23
456	20240408	131900	310194400	2470	2470	2470	2470	0
457	20240408	131800	310194400	2470	2480	2480	2470	122
458	20240408	131700	309893010	2480	2480	2480	2480	2
459	20240408	131600	309888050	2470	2470	2470	2470	0
460	20240408	131500	309888050	2470	2470	2470	2470	0
461	20240408	131400	309888050	2470	2470	2470	2470	100
462	20240408	131300	309641050	2470	2470	2470	2470	0
463	20240408	131200	309641050	2470	2470	2470	2470	10
464	20240408	131100	309616350	2470	2470	2470	2470	0
465	20240408	131000	309616350	2470	2470	2470	2470	0
466	20240408	130900	309616350	2470	2470	2470	2470	0
467	20240408	130800	309616350	2470	2470	2470	2470	0
468	20240408	130700	309616350	2470	2470	2470	2470	0
469	20240408	130600	309616350	2470	2470	2470	2470	0
470	20240408	130500	309616350	2470	2470	2470	2470	0
471	20240408	130400	309616350	2470	2470	2470	2470	0
472	20240408	130300	309616350	2470	2470	2470	2470	415
473	20240408	130200	308591300	2465	2465	2465	2465	0
474	20240408	130100	308591300	2465	2465	2465	2465	0
475	20240408	130000	308591300	2465	2465	2465	2465	1
476	20240408	125900	308588835	2460	2460	2460	2460	0
477	20240408	125800	308588835	2460	2460	2460	2460	0
478	20240408	125700	308588835	2460	2460	2460	2460	1001
479	20240408	125600	306126375	2460	2460	2460	2460	0
480	20240408	125500	306126375	2460	2460	2460	2460	40
481	20240408	125400	306027975	2460	2460	2460	2460	0
482	20240408	125300	306027975	2460	2460	2460	2460	2
483	20240408	125200	306023055	2460	2460	2460	2460	0
484	20240408	125100	306023055	2460	2460	2460	2460	0
485	20240408	125000	306023055	2460	2455	2460	2455	1817
486	20240408	124900	301562315	2455	2455	2455	2455	0
487	20240408	124800	301562315	2455	2455	2455	2455	0
488	20240408	124700	301562315	2455	2455	2455	2455	0
489	20240408	124600	301562315	2455	2455	2455	2455	0
490	20240408	124500	301562315	2455	2455	2455	2455	1
491	20240408	124400	301559860	2455	2455	2455	2455	0
492	20240408	124300	301559860	2455	2455	2455	2455	0
493	20240408	124200	301559860	2455	2455	2455	2455	0
494	20240408	124100	301559860	2455	2455	2455	2455	513
495	20240408	124000	300300445	2455	2460	2460	2455	101
496	20240408	123900	300052485	2455	2455	2455	2455	2132
497	20240408	123800	294818425	2460	2460	2460	2460	2775
498	20240408	123700	287991925	2460	2460	2460	2460	1
499	20240408	123600	287989465	2465	2465	2465	2465	296
500	20240408	123500	287259825	2470	2470	2470	2470	0
501	20240408	123400	287259825	2470	2470	2470	2470	1
502	20240408	123300	287257355	2465	2465	2465	2465	405
503	20240408	123200	286259030	2470	2470	2470	2470	0
504	20240408	123100	286259030	2470	2470	2470	2470	207
505	20240408	123000	285747740	2470	2470	2470	2470	500
506	20240408	122900	284512740	2465	2465	2465	2465	0
507	20240408	122800	284512740	2465	2465	2465	2465	1
508	20240408	122700	284510275	2470	2470	2470	2470	17
509	20240408	122600	284468285	2465	2465	2465	2465	0
510	20240408	122500	284468285	2465	2465	2465	2465	0
511	20240408	122400	284468285	2465	2465	2465	2465	0
512	20240408	122300	284468285	2465	2465	2465	2465	0
513	20240408	122200	284468285	2465	2465	2465	2465	0
514	20240408	122100	284468285	2465	2465	2465	2465	1
515	20240408	122000	284465820	2465	2465	2465	2465	0
516	20240408	121900	284465820	2465	2465	2465	2465	0
517	20240408	121800	284465820	2465	2465	2465	2465	600
518	20240408	121700	282986820	2470	2470	2470	2470	0
519	20240408	121600	282986820	2470	2470	2470	2470	0
520	20240408	121500	282986820	2470	2470	2470	2470	0
521	20240408	121400	282986820	2470	2470	2470	2470	0
522	20240408	121300	282986820	2470	2470	2470	2470	0
523	20240408	121200	282986820	2470	2470	2470	2470	0
524	20240408	121100	282986820	2470	2470	2470	2470	0
525	20240408	121000	282986820	2470	2470	2470	2470	0
526	20240408	120900	282986820	2470	2470	2470	2470	100
527	20240408	120800	282739820	2470	2470	2470	2470	0
528	20240408	120700	282739820	2470	2470	2470	2470	1
529	20240408	120600	282737350	2465	2465	2465	2465	0
530	20240408	120500	282737350	2465	2465	2465	2465	300
531	20240408	120400	281997850	2470	2470	2470	2470	10
532	20240408	120300	281973150	2470	2470	2470	2470	50
533	20240408	120200	281849650	2470	2470	2470	2470	6
534	20240408	120100	281834830	2470	2470	2470	2470	20
535	20240408	120000	281785430	2465	2465	2465	2465	3
536	20240408	115900	281778035	2470	2465	2470	2465	2
537	20240408	115800	281773100	2470	2465	2470	2465	2
538	20240408	115700	281768165	2470	2470	2470	2465	3
539	20240408	115600	281760760	2470	2470	2470	2470	62
540	20240408	115500	281607620	2470	2470	2470	2470	0
541	20240408	115400	281607620	2470	2475	2475	2470	13
542	20240408	115300	281575505	2475	2475	2475	2475	1
543	20240408	115200	281573030	2470	2470	2470	2470	0
544	20240408	115100	281573030	2470	2470	2470	2470	0
545	20240408	115000	281573030	2470	2470	2470	2470	0
546	20240408	114900	281573030	2470	2470	2470	2470	304
547	20240408	114800	280822150	2470	2470	2470	2470	0
548	20240408	114700	280822150	2470	2470	2470	2470	0
549	20240408	114600	280822150	2470	2470	2470	2470	0
550	20240408	114500	280822150	2470	2470	2470	2470	0
551	20240408	114400	280822150	2470	2475	2475	2470	200
552	20240408	114300	280327380	2480	2480	2480	2480	0
553	20240408	114200	280327380	2480	2480	2480	2480	3291
554	20240408	114100	272165700	2480	2480	2480	2480	0
555	20240408	114000	272165700	2480	2480	2480	2480	0
556	20240408	113900	272165700	2480	2480	2480	2480	0
557	20240408	113800	272165700	2480	2480	2480	2480	0
558	20240408	113700	272165700	2480	2480	2480	2480	1000
559	20240408	113600	269685700	2480	2480	2480	2480	0
560	20240408	113500	269685700	2480	2480	2480	2480	0
561	20240408	113400	269685700	2480	2480	2480	2480	0
562	20240408	113300	269685700	2480	2480	2480	2480	100
563	20240408	113200	269437700	2480	2480	2480	2480	0
564	20240408	113100	269437700	2480	2480	2480	2480	0
565	20240408	113000	269437700	2480	2480	2480	2480	89
566	20240408	112900	269216980	2480	2480	2480	2480	1
567	20240408	112800	269214500	2475	2475	2475	2475	0
568	20240408	112700	269214500	2475	2475	2475	2475	0
569	20240408	112600	269214500	2475	2475	2475	2475	0
570	20240408	112500	269214500	2475	2475	2475	2475	0
571	20240408	112400	269214500	2475	2475	2475	2475	0
572	20240408	112300	269214500	2475	2475	2475	2475	0
573	20240408	112200	269214500	2475	2475	2475	2475	10
574	20240408	112100	269189750	2475	2475	2475	2475	100
575	20240408	112000	268942250	2495	2495	2495	2495	0
576	20240408	111900	268942250	2495	2495	2495	2495	0
577	20240408	111800	268942250	2495	2495	2495	2495	0
578	20240408	111700	268942250	2495	2490	2495	2490	150
579	20240408	111600	268568250	2495	2495	2495	2495	1
580	20240408	111500	268565755	2495	2490	2495	2490	4
581	20240408	111400	268555790	2480	2480	2480	2480	0
582	20240408	111300	268555790	2480	2480	2480	2480	1
583	20240408	111200	268553310	2475	2475	2475	2475	0
584	20240408	111100	268553310	2475	2475	2475	2475	2000
585	20240408	111000	263603310	2475	2475	2475	2475	45
586	20240408	110900	263491935	2475	2475	2475	2475	0
587	20240408	110800	263491935	2475	2475	2475	2475	0
588	20240408	110700	263491935	2475	2475	2475	2475	0
589	20240408	110600	263491935	2475	2475	2475	2475	0
590	20240408	110500	263491935	2475	2475	2475	2475	0
591	20240408	110400	263491935	2475	2480	2480	2475	253
592	20240408	110300	262864880	2475	2475	2475	2475	0
593	20240408	110200	262864880	2475	2475	2475	2475	0
594	20240408	110100	262864880	2475	2495	2495	2475	1050
595	20240408	110000	260265990	2495	2495	2495	2495	200
596	20240408	105900	259766990	2495	2495	2495	2495	1
597	20240408	105800	259764495	2500	2500	2500	2500	0
598	20240408	105700	259764495	2500	2500	2500	2500	10
599	20240408	105600	259739495	2500	2500	2500	2500	0
600	20240408	105500	259739495	2500	2500	2500	2500	0
601	20240408	105400	259739495	2500	2470	2500	2470	7456
602	20240408	105300	241119230	2490	2490	2490	2490	0
603	20240408	105200	241119230	2490	2490	2490	2490	0
604	20240408	105100	241119230	2490	2490	2490	2490	200
605	20240408	105000	240621230	2485	2475	2485	2475	1179
606	20240408	104900	237693815	2480	2470	2480	2470	596
607	20240408	104800	236217875	2460	2460	2460	2460	41
608	20240408	104700	236117015	2460	2460	2460	2460	0
609	20240408	104600	236117015	2460	2465	2465	2460	259
610	20240408	104500	235479595	2465	2465	2465	2465	0
611	20240408	104400	235479595	2465	2465	2465	2465	0
612	20240408	104300	235479595	2465	2465	2465	2465	1
613	20240408	104200	235477130	2465	2465	2465	2465	0
614	20240408	104100	235477130	2465	2465	2465	2465	83
615	20240408	104000	235272535	2465	2465	2465	2465	0
616	20240408	103900	235272535	2465	2460	2465	2460	406
617	20240408	103800	234273685	2460	2460	2460	2460	1452
618	20240408	103700	230701765	2460	2460	2460	2460	147
619	20240408	103600	230340145	2460	2460	2460	2460	380
620	20240408	103500	229405345	2460	2465	2465	2460	2055
621	20240408	103400	224349545	2465	2475	2475	2465	200
622	20240408	103300	223855945	2480	2480	2480	2480	0
623	20240408	103200	223855945	2480	2480	2480	2480	0
624	20240408	103100	223855945	2480	2480	2480	2480	1
625	20240408	103000	223853465	2480	2480	2480	2480	1
626	20240408	102900	223850985	2480	2480	2480	2480	0
627	20240408	102800	223850985	2480	2480	2480	2480	0
628	20240408	102700	223850985	2480	2480	2480	2480	0
629	20240408	102600	223850985	2480	2480	2480	2480	25
630	20240408	102500	223788985	2480	2480	2480	2480	0
631	20240408	102400	223788985	2480	2480	2480	2480	0
632	20240408	102300	223788985	2480	2480	2480	2480	0
633	20240408	102200	223788985	2480	2465	2480	2455	2571
634	20240408	102100	217467055	2465	2465	2465	2465	162
635	20240408	102000	217067725	2465	2455	2465	2455	56
636	20240408	101900	216929835	2460	2460	2460	2460	1
637	20240408	101800	216927375	2455	2455	2455	2455	0
638	20240408	101700	216927375	2455	2455	2455	2455	0
639	20240408	101600	216927375	2455	2460	2460	2455	1000
640	20240408	101500	214472070	2460	2460	2460	2460	4059
641	20240408	101400	204486930	2460	2460	2460	2460	491
642	20240408	101300	203279070	2460	2460	2460	2460	0
643	20240408	101200	203279070	2460	2460	2460	2460	10
644	20240408	101100	203254470	2455	2455	2455	2455	0
645	20240408	101000	203254470	2455	2455	2455	2455	208
646	20240408	100900	202743830	2460	2465	2465	2460	140
647	20240408	100800	202399340	2470	2470	2470	2470	2
648	20240408	100700	202394400	2470	2460	2470	2460	137
649	20240408	100600	202056390	2460	2450	2460	2450	300
650	20240408	100500	201320570	2450	2460	2460	2450	1723
651	20240408	100400	197094990	2460	2460	2460	2460	20
652	20240408	100300	197045790	2460	2475	2475	2450	2589
653	20240408	100200	190702120	2470	2455	2470	2455	1106
654	20240408	100100	187986235	2455	2460	2460	2455	125
655	20240408	100000	187679305	2465	2465	2465	2465	11
656	20240408	095900	187652190	2465	2455	2465	2455	2143
657	20240408	095800	182387125	2460	2455	2460	2455	716
658	20240408	095700	180629340	2455	2470	2470	2455	2428
659	20240408	095600	174655970	2470	2475	2480	2470	1053
660	20240408	095500	172054500	2480	2485	2485	2470	6562
661	20240408	095400	155804480	2485	2485	2485	2485	19
662	20240408	095300	155757265	2485	2490	2490	2485	3
663	20240408	095200	155749805	2490	2490	2490	2480	4503
664	20240408	095100	144561575	2490	2490	2490	2490	0
665	20240408	095000	144561575	2490	2490	2490	2490	727
666	20240408	094900	142751345	2495	2490	2495	2490	752
667	20240408	094800	140878860	2490	2490	2490	2490	0
668	20240408	094700	140878860	2490	2495	2500	2490	4784
669	20240408	094600	128957765	2500	2500	2500	2500	0
670	20240408	094500	128957765	2500	2500	2500	2500	201
671	20240408	094400	128455265	2495	2500	2500	2495	201
672	20240408	094300	127952770	2500	2500	2500	2500	0
673	20240408	094200	127952770	2500	2500	2500	2495	252
674	20240408	094100	127323700	2500	2500	2500	2500	111
675	20240408	094000	127046200	2500	2495	2500	2495	403
676	20240408	093900	126039915	2495	2500	2500	2495	3704
677	20240408	093800	116788705	2500	2495	2500	2495	424
678	20240408	093700	115728710	2500	2500	2500	2500	1
679	20240408	093600	115726210	2500	2500	2500	2500	2782
680	20240408	093500	108771210	2495	2500	2500	2495	2
681	20240408	093400	108766215	2500	2495	2500	2495	2
682	20240408	093300	108761220	2500	2500	2500	2500	1
683	20240408	093200	108758720	2500	2495	2500	2495	333
684	20240408	093100	107927880	2495	2495	2495	2490	212
685	20240408	093000	107398945	2490	2495	2495	2490	667
686	20240408	092900	105737060	2495	2495	2495	2495	58
687	20240408	092800	105592350	2500	2505	2505	2495	4862
688	20240408	092700	93439990	2500	2505	2505	2500	6119
689	20240408	092600	78137325	2505	2505	2505	2505	0
690	20240408	092500	78137325	2505	2505	2510	2505	1914
691	20240408	092400	73342745	2505	2520	2520	2505	1149
692	20240408	092300	70449375	2510	2510	2510	2510	370
693	20240408	092200	69520675	2510	2520	2520	2510	308
694	20240408	092100	68746180	2515	2515	2515	2515	0
695	20240408	092000	68746180	2515	2515	2515	2505	312
696	20240408	091900	67964525	2520	2520	2520	2520	105
697	20240408	091800	67699925	2505	2505	2505	2505	773
698	20240408	091700	65763560	2530	2520	2530	2500	7270
699	20240408	091600	47565095	2530	2525	2530	2520	126
700	20240408	091500	47247300	2530	2525	2530	2525	2484
701	20240408	091400	40963240	2530	2525	2535	2525	552
702	20240408	091300	39568785	2530	2530	2530	2530	100
703	20240408	091200	39315785	2530	2530	2530	2525	1661
704	20240408	091100	35113475	2530	2550	2550	2530	794
705	20240408	091000	33101820	2550	2565	2565	2525	1862
706	20240408	090900	28362185	2565	2565	2565	2565	0
707	20240408	090800	28362185	2565	2565	2565	2565	446
708	20240408	090700	27218195	2565	2565	2565	2565	190
709	20240408	090600	26730845	2565	2565	2565	2565	2002
710	20240408	090500	21595715	2565	2565	2575	2560	364
711	20240408	090400	20662250	2575	2575	2575	2575	0
712	20240408	090300	20662250	2575	2590	2590	2570	2925
713	20240408	090200	13127625	2580	2585	2585	2580	400
714	20240408	090100	12095025	2590	2590	2595	2590	2052
715	20240408	090000	6780085	2590	2620	2620	2590	2593