KissMeData/052790/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192300	430884980	8650	8650	8650	8650	596
3	20240408	192200	430884980	8650	8650	8650	8650	0
4	20240408	192100	430884980	8650	8650	8650	8650	0
5	20240408	192000	430884980	8650	8650	8650	8650	0
6	20240408	191900	430884980	8650	8650	8650	8650	0
7	20240408	191800	430884980	8650	8650	8650	8650	0
8	20240408	191700	430884980	8650	8650	8650	8650	0
9	20240408	191600	430884980	8650	8650	8650	8650	0
10	20240408	191500	430884980	8650	8650	8650	8650	0
11	20240408	191400	430884980	8650	8650	8650	8650	0
12	20240408	191300	430884980	8650	8650	8650	8650	0
13	20240408	191200	430884980	8650	8650	8650	8650	0
14	20240408	191100	430884980	8650	8650	8650	8650	0
15	20240408	191000	430884980	8650	8650	8650	8650	0
16	20240408	190900	430884980	8650	8650	8650	8650	0
17	20240408	190800	430884980	8650	8650	8650	8650	0
18	20240408	190700	430884980	8650	8650	8650	8650	0
19	20240408	190600	430884980	8650	8650	8650	8650	0
20	20240408	190500	430884980	8650	8650	8650	8650	0
21	20240408	190400	430884980	8650	8650	8650	8650	0
22	20240408	190300	430884980	8650	8650	8650	8650	0
23	20240408	190200	430884980	8650	8650	8650	8650	0
24	20240408	190100	430884980	8650	8650	8650	8650	0
25	20240408	190000	430884980	8650	8650	8650	8650	0
26	20240408	185900	430884980	8650	8650	8650	8650	0
27	20240408	185800	430884980	8650	8650	8650	8650	0
28	20240408	185700	430884980	8650	8650	8650	8650	0
29	20240408	185600	430884980	8650	8650	8650	8650	0
30	20240408	185500	430884980	8650	8650	8650	8650	0
31	20240408	185400	430884980	8650	8650	8650	8650	0
32	20240408	185300	430884980	8650	8650	8650	8650	596
33	20240408	185200	430884980	8650	8650	8650	8650	0
34	20240408	185100	430884980	8650	8650	8650	8650	0
35	20240408	185000	430884980	8650	8650	8650	8650	0
36	20240408	184900	430884980	8650	8650	8650	8650	0
37	20240408	184800	430884980	8650	8650	8650	8650	0
38	20240408	184700	430884980	8650	8650	8650	8650	0
39	20240408	184600	430884980	8650	8650	8650	8650	0
40	20240408	184500	430884980	8650	8650	8650	8650	0
41	20240408	184400	430884980	8650	8650	8650	8650	0
42	20240408	184300	430884980	8650	8650	8650	8650	0
43	20240408	184200	430884980	8650	8650	8650	8650	0
44	20240408	184100	430884980	8650	8650	8650	8650	0
45	20240408	184000	430884980	8650	8650	8650	8650	0
46	20240408	183900	430884980	8650	8650	8650	8650	0
47	20240408	183800	430884980	8650	8650	8650	8650	0
48	20240408	183700	430884980	8650	8650	8650	8650	0
49	20240408	183600	430884980	8650	8650	8650	8650	0
50	20240408	183500	430884980	8650	8650	8650	8650	0
51	20240408	183400	430884980	8650	8650	8650	8650	0
52	20240408	183300	430884980	8650	8650	8650	8650	0
53	20240408	183200	430884980	8650	8650	8650	8650	0
54	20240408	183100	430884980	8650	8650	8650	8650	0
55	20240408	183000	430884980	8650	8650	8650	8650	0
56	20240408	182900	430884980	8650	8650	8650	8650	0
57	20240408	182800	430884980	8650	8650	8650	8650	0
58	20240408	182700	430884980	8650	8650	8650	8650	0
59	20240408	182600	430884980	8650	8650	8650	8650	0
60	20240408	182500	430884980	8650	8650	8650	8650	0
61	20240408	182400	430884980	8650	8650	8650	8650	0
62	20240408	182300	430884980	8650	8650	8650	8650	596
63	20240408	182200	430884980	8650	8650	8650	8650	0
64	20240408	182100	430884980	8650	8650	8650	8650	0
65	20240408	182000	430884980	8650	8650	8650	8650	0
66	20240408	181900	430884980	8650	8650	8650	8650	0
67	20240408	181800	430884980	8650	8650	8650	8650	0
68	20240408	181700	430884980	8650	8650	8650	8650	0
69	20240408	181600	430884980	8650	8650	8650	8650	0
70	20240408	181500	430884980	8650	8650	8650	8650	0
71	20240408	181400	430884980	8650	8650	8650	8650	0
72	20240408	181300	430884980	8650	8650	8650	8650	0
73	20240408	181200	430884980	8650	8650	8650	8650	0
74	20240408	181100	430884980	8650	8650	8650	8650	0
75	20240408	181000	430884980	8650	8650	8650	8650	0
76	20240408	180900	430884980	8650	8650	8650	8650	0
77	20240408	180800	430884980	8650	8650	8650	8650	0
78	20240408	180700	430884980	8650	8650	8650	8650	0
79	20240408	180600	430884980	8650	8650	8650	8650	0
80	20240408	180500	430884980	8650	8650	8650	8650	0
81	20240408	180400	430884980	8650	8650	8650	8650	0
82	20240408	180300	430884980	8650	8650	8650	8650	0
83	20240408	180200	430884980	8650	8650	8650	8650	0
84	20240408	180100	430884980	8650	8650	8650	8650	0
85	20240408	180000	430884980	8650	8650	8650	8650	0
86	20240408	175900	430884980	8650	8650	8650	8650	0
87	20240408	175800	430884980	8650	8650	8650	8650	0
88	20240408	175700	430884980	8650	8650	8650	8650	0
89	20240408	175600	430884980	8650	8650	8650	8650	0
90	20240408	175500	430884980	8650	8650	8650	8650	0
91	20240408	175400	430884980	8650	8650	8650	8650	0
92	20240408	175300	430884980	8650	8650	8650	8650	596
93	20240408	175200	430884980	8650	8650	8650	8650	0
94	20240408	175100	430884980	8650	8650	8650	8650	0
95	20240408	175000	430884980	8650	8650	8650	8650	0
96	20240408	174900	430884980	8650	8650	8650	8650	0
97	20240408	174800	430884980	8650	8650	8650	8650	0
98	20240408	174700	430884980	8650	8650	8650	8650	0
99	20240408	174600	430884980	8650	8650	8650	8650	0
100	20240408	174500	430884980	8650	8650	8650	8650	0
101	20240408	174400	430884980	8650	8650	8650	8650	0
102	20240408	174300	430884980	8650	8650	8650	8650	0
103	20240408	174200	430884980	8650	8650	8650	8650	0
104	20240408	174100	430884980	8650	8650	8650	8650	0
105	20240408	174000	430884980	8650	8650	8650	8650	0
106	20240408	173900	430884980	8650	8650	8650	8650	0
107	20240408	173800	430884980	8650	8650	8650	8650	0
108	20240408	173700	430884980	8650	8650	8650	8650	0
109	20240408	173600	430884980	8650	8650	8650	8650	0
110	20240408	173500	430884980	8650	8650	8650	8650	0
111	20240408	173400	430884980	8650	8650	8650	8650	0
112	20240408	173300	430884980	8650	8650	8650	8650	0
113	20240408	173200	430884980	8650	8650	8650	8650	0
114	20240408	173100	430884980	8650	8650	8650	8650	0
115	20240408	173000	430884980	8650	8650	8650	8650	0
116	20240408	172900	430884980	8650	8650	8650	8650	0
117	20240408	172800	430884980	8650	8650	8650	8650	0
118	20240408	172700	430884980	8650	8650	8650	8650	0
119	20240408	172600	430884980	8650	8650	8650	8650	0
120	20240408	172500	430884980	8650	8650	8650	8650	0
121	20240408	172400	430884980	8650	8650	8650	8650	0
122	20240408	172300	430884980	8650	8650	8650	8650	596
123	20240408	172200	430884980	8650	8650	8650	8650	0
124	20240408	172100	430884980	8650	8650	8650	8650	0
125	20240408	172000	430884980	8650	8650	8650	8650	0
126	20240408	171900	430884980	8650	8650	8650	8650	0
127	20240408	171800	430884980	8650	8650	8650	8650	0
128	20240408	171700	430884980	8650	8650	8650	8650	0
129	20240408	171600	430884980	8650	8650	8650	8650	0
130	20240408	171500	430884980	8650	8650	8650	8650	0
131	20240408	171400	430884980	8650	8650	8650	8650	0
132	20240408	171300	430884980	8650	8650	8650	8650	0
133	20240408	171200	430884980	8650	8650	8650	8650	0
134	20240408	171100	430884980	8650	8650	8650	8650	0
135	20240408	171000	430884980	8650	8650	8650	8650	0
136	20240408	170900	430884980	8650	8650	8650	8650	0
137	20240408	170800	430884980	8650	8650	8650	8650	0
138	20240408	170700	430884980	8650	8650	8650	8650	0
139	20240408	170600	430884980	8650	8650	8650	8650	0
140	20240408	170500	430884980	8650	8650	8650	8650	0
141	20240408	170400	430884980	8650	8650	8650	8650	0
142	20240408	170300	430884980	8650	8650	8650	8650	0
143	20240408	170200	430884980	8650	8650	8650	8650	0
144	20240408	170100	430884980	8650	8650	8650	8650	0
145	20240408	170000	430884980	8650	8650	8650	8650	0
146	20240408	165900	430884980	8650	8650	8650	8650	0
147	20240408	165800	430884980	8650	8650	8650	8650	0
148	20240408	165700	430884980	8650	8650	8650	8650	0
149	20240408	165600	430884980	8650	8650	8650	8650	0
150	20240408	165500	430884980	8650	8650	8650	8650	0
151	20240408	165400	430884980	8650	8650	8650	8650	0
152	20240408	165300	430884980	8650	8650	8650	8650	596
153	20240408	165200	430884980	8650	8650	8650	8650	0
154	20240408	165100	430884980	8650	8650	8650	8650	0
155	20240408	165000	430884980	8650	8650	8650	8650	0
156	20240408	164900	430884980	8650	8650	8650	8650	0
157	20240408	164800	430884980	8650	8650	8650	8650	0
158	20240408	164700	430884980	8650	8650	8650	8650	0
159	20240408	164600	430884980	8650	8650	8650	8650	0
160	20240408	164500	430884980	8650	8650	8650	8650	0
161	20240408	164400	430884980	8650	8650	8650	8650	0
162	20240408	164300	430884980	8650	8650	8650	8650	0
163	20240408	164200	430884980	8650	8650	8650	8650	0
164	20240408	164100	430884980	8650	8650	8650	8650	0
165	20240408	164000	430884980	8650	8650	8650	8650	0
166	20240408	163900	430884980	8650	8650	8650	8650	0
167	20240408	163800	430884980	8650	8650	8650	8650	0
168	20240408	163700	430884980	8650	8650	8650	8650	0
169	20240408	163600	430884980	8650	8650	8650	8650	0
170	20240408	163500	430884980	8650	8650	8650	8650	0
171	20240408	163400	430884980	8650	8650	8650	8650	0
172	20240408	163300	430884980	8650	8650	8650	8650	0
173	20240408	163200	430884980	8650	8650	8650	8650	0
174	20240408	163100	430884980	8650	8650	8650	8650	0
175	20240408	163000	430884980	8650	8650	8650	8650	0
176	20240408	162900	430884980	8650	8650	8650	8650	0
177	20240408	162800	430884980	8650	8650	8650	8650	0
178	20240408	162700	430884980	8650	8650	8650	8650	0
179	20240408	162600	430884980	8650	8650	8650	8650	0
180	20240408	162500	430884980	8650	8650	8650	8650	0
181	20240408	162400	430884980	8650	8650	8650	8650	0
182	20240408	162300	430884980	8650	8650	8650	8650	596
183	20240408	162200	430884980	8650	8650	8650	8650	0
184	20240408	162100	430884980	8650	8650	8650	8650	0
185	20240408	162000	430884980	8650	8650	8650	8650	0
186	20240408	161900	430884980	8650	8650	8650	8650	0
187	20240408	161800	430884980	8650	8650	8650	8650	0
188	20240408	161700	430884980	8650	8650	8650	8650	0
189	20240408	161600	430884980	8650	8650	8650	8650	0
190	20240408	161500	430884980	8650	8650	8650	8650	0
191	20240408	161400	430884980	8650	8650	8650	8650	0
192	20240408	161300	430884980	8650	8650	8650	8650	0
193	20240408	161200	430884980	8650	8650	8650	8650	0
194	20240408	161100	430884980	8650	8650	8650	8650	0
195	20240408	161000	430884980	8650	8650	8650	8650	0
196	20240408	160900	430884980	8650	8650	8650	8650	0
197	20240408	160800	430884980	8650	8650	8650	8650	0
198	20240408	160700	430884980	8650	8650	8650	8650	0
199	20240408	160600	430884980	8650	8650	8650	8650	0
200	20240408	160500	430884980	8650	8650	8650	8650	0
201	20240408	160400	430884980	8650	8650	8650	8650	0
202	20240408	160300	430884980	8650	8650	8650	8650	0
203	20240408	160200	430884980	8650	8650	8650	8650	0
204	20240408	160100	430884980	8650	8650	8650	8650	0
205	20240408	160000	430884980	8650	8650	8650	8650	0
206	20240408	155900	430884980	8650	8650	8650	8650	0
207	20240408	155800	430884980	8650	8650	8650	8650	0
208	20240408	155700	430884980	8650	8650	8650	8650	0
209	20240408	155600	430884980	8650	8650	8650	8650	0
210	20240408	155500	430884980	8650	8650	8650	8650	0
211	20240408	155400	430884980	8650	8650	8650	8650	0
212	20240408	155300	430884980	8650	8650	8650	8650	596
213	20240408	155200	430884980	8650	8650	8650	8650	0
214	20240408	155100	430884980	8650	8650	8650	8650	0
215	20240408	155000	430884980	8650	8650	8650	8650	0
216	20240408	154900	430884980	8650	8650	8650	8650	0
217	20240408	154800	430884980	8650	8650	8650	8650	0
218	20240408	154700	430884980	8650	8650	8650	8650	0
219	20240408	154600	430884980	8650	8650	8650	8650	0
220	20240408	154500	430884980	8650	8650	8650	8650	0
221	20240408	154400	430884980	8650	8650	8650	8650	0
222	20240408	154300	430884980	8650	8650	8650	8650	0
223	20240408	154200	430884980	8650	8650	8650	8650	0
224	20240408	154100	430884980	8650	8650	8650	8650	0
225	20240408	154000	430884980	8650	8650	8650	8650	0
226	20240408	153900	430884980	8650	8650	8650	8650	0
227	20240408	153800	430884980	8650	8650	8650	8650	0
228	20240408	153700	430884980	8650	8650	8650	8650	0
229	20240408	153600	430884980	8650	8650	8650	8650	0
230	20240408	153500	430884980	8650	8650	8650	8650	0
231	20240408	153400	430884980	8650	8650	8650	8650	0
232	20240408	153300	430884980	8650	8650	8650	8650	0
233	20240408	153200	430884980	8650	8650	8650	8650	0
234	20240408	153100	430884980	8650	8650	8650	8650	0
235	20240408	153000	430884980	8650	8650	8650	8650	596
236	20240408	152900	425729580	8590	8590	8590	8590	0
237	20240408	152800	425729580	8590	8590	8590	8590	0
238	20240408	152700	425729580	8590	8590	8590	8590	0
239	20240408	152600	425729580	8590	8590	8590	8590	0
240	20240408	152500	425729580	8590	8590	8590	8590	0
241	20240408	152400	425729580	8590	8590	8590	8590	0
242	20240408	152300	425729580	8590	8590	8590	8590	0
243	20240408	152200	425729580	8590	8590	8590	8590	0
244	20240408	152100	425729580	8590	8590	8590	8590	0
245	20240408	152000	425729580	8590	8590	8590	8590	0
246	20240408	151900	425729580	8590	8590	8600	8590	40
247	20240408	151800	425385770	8630	8630	8630	8630	0
248	20240408	151700	425385770	8630	8560	8630	8560	41
249	20240408	151600	425034740	8640	8570	8640	8570	13
250	20240408	151500	424923260	8560	8560	8560	8560	20
251	20240408	151400	424752060	8570	8570	8570	8570	68
252	20240408	151300	424169300	8570	8570	8570	8570	0
253	20240408	151200	424169300	8570	8570	8570	8570	0
254	20240408	151100	424169300	8570	8570	8570	8570	0
255	20240408	151000	424169300	8570	8570	8570	8570	0
256	20240408	150900	424169300	8570	8570	8570	8570	821
257	20240408	150800	417133330	8570	8570	8570	8570	95
258	20240408	150700	416319180	8590	8590	8590	8590	30
259	20240408	150600	416061480	8640	8640	8640	8640	0
260	20240408	150500	416061480	8640	8640	8640	8640	0
261	20240408	150400	416061480	8640	8640	8640	8640	0
262	20240408	150300	416061480	8640	8640	8640	8640	0
263	20240408	150200	416061480	8640	8640	8640	8640	0
264	20240408	150100	416061480	8640	8620	8640	8620	71
265	20240408	150000	415448710	8620	8620	8620	8620	0
266	20240408	145900	415448710	8620	8620	8620	8620	8
267	20240408	145800	415379750	8620	8620	8620	8620	8
268	20240408	145700	415310790	8580	8580	8580	8580	0
269	20240408	145600	415310790	8580	8560	8580	8560	108
270	20240408	145500	414384170	8550	8540	8550	8540	114
271	20240408	145400	413409610	8540	8540	8540	8540	50
272	20240408	145300	412982610	8540	8540	8540	8540	99
273	20240408	145200	412137150	8550	8550	8550	8550	35
274	20240408	145100	411837900	8550	8550	8550	8550	0
275	20240408	145000	411837900	8550	8550	8550	8550	123
276	20240408	144900	410786250	8550	8550	8550	8550	0
277	20240408	144800	410786250	8550	8550	8550	8550	363
278	20240408	144700	407682600	8550	8560	8560	8550	43
279	20240408	144600	407314560	8560	8560	8560	8560	0
280	20240408	144500	407314560	8560	8550	8560	8550	103
281	20240408	144400	406433880	8560	8550	8560	8550	155
282	20240408	144300	405108080	8550	8560	8560	8550	242
283	20240408	144200	403037560	8560	8570	8570	8560	319
284	20240408	144100	400306820	8560	8560	8560	8560	0
285	20240408	144000	400306820	8560	8560	8560	8560	0
286	20240408	143900	400306820	8560	8560	8560	8560	0
287	20240408	143800	400306820	8560	8560	8560	8560	0
288	20240408	143700	400306820	8560	8560	8560	8560	0
289	20240408	143600	400306820	8560	8560	8560	8560	0
290	20240408	143500	400306820	8560	8560	8560	8560	0
291	20240408	143400	400306820	8560	8560	8560	8560	0
292	20240408	143300	400306820	8560	8560	8560	8560	10
293	20240408	143200	400221220	8560	8560	8560	8560	0
294	20240408	143100	400221220	8560	8580	8580	8560	100
295	20240408	143000	399364330	8570	8570	8570	8570	0
296	20240408	142900	399364330	8570	8570	8570	8570	0
297	20240408	142800	399364330	8570	8590	8590	8570	660
298	20240408	142700	393705990	8580	8580	8580	8580	0
299	20240408	142600	393705990	8580	8580	8580	8580	0
300	20240408	142500	393705990	8580	8580	8580	8580	0
301	20240408	142400	393705990	8580	8580	8580	8580	0
302	20240408	142300	393705990	8580	8580	8580	8580	0
303	20240408	142200	393705990	8580	8580	8580	8580	0
304	20240408	142100	393705990	8580	8580	8580	8580	0
305	20240408	142000	393705990	8580	8580	8580	8580	0
306	20240408	141900	393705990	8580	8580	8580	8580	0
307	20240408	141800	393705990	8580	8580	8580	8580	0
308	20240408	141700	393705990	8580	8600	8600	8580	77
309	20240408	141600	393044580	8610	8610	8610	8610	100
310	20240408	141500	392183580	8610	8610	8610	8610	99
311	20240408	141400	391331190	8600	8600	8600	8600	3
312	20240408	141300	391305390	8600	8600	8600	8600	0
313	20240408	141200	391305390	8600	8600	8600	8600	0
314	20240408	141100	391305390	8600	8600	8600	8600	0
315	20240408	141000	391305390	8600	8600	8600	8600	0
316	20240408	140900	391305390	8600	8600	8600	8600	0
317	20240408	140800	391305390	8600	8600	8600	8600	0
318	20240408	140700	391305390	8600	8600	8600	8600	1
319	20240408	140600	391296790	8600	8600	8600	8600	0
320	20240408	140500	391296790	8600	8600	8600	8600	0
321	20240408	140400	391296790	8600	8600	8600	8600	1
322	20240408	140300	391288190	8600	8600	8600	8600	0
323	20240408	140200	391288190	8600	8600	8600	8600	0
324	20240408	140100	391288190	8600	8600	8600	8600	0
325	20240408	140000	391288190	8600	8600	8600	8600	0
326	20240408	135900	391288190	8600	8600	8600	8600	0
327	20240408	135800	391288190	8600	8600	8600	8600	0
328	20240408	135700	391288190	8600	8600	8600	8600	137
329	20240408	135600	390109990	8600	8600	8600	8600	8
330	20240408	135500	390041190	8600	8600	8600	8600	0
331	20240408	135400	390041190	8600	8600	8600	8600	0
332	20240408	135300	390041190	8600	8600	8600	8600	0
333	20240408	135200	390041190	8600	8600	8600	8600	0
334	20240408	135100	390041190	8600	8600	8600	8600	0
335	20240408	135000	390041190	8600	8600	8600	8600	0
336	20240408	134900	390041190	8600	8600	8600	8600	20
337	20240408	134800	389869190	8600	8600	8600	8600	1
338	20240408	134700	389860590	8570	8570	8570	8570	0
339	20240408	134600	389860590	8570	8570	8570	8570	0
340	20240408	134500	389860590	8570	8570	8570	8570	0
341	20240408	134400	389860590	8570	8570	8570	8570	0
342	20240408	134300	389860590	8570	8570	8570	8570	0
343	20240408	134200	389860590	8570	8570	8570	8570	37
344	20240408	134100	389543500	8580	8580	8580	8580	1
345	20240408	134000	389534920	8600	8600	8600	8600	0
346	20240408	133900	389534920	8600	8600	8600	8600	0
347	20240408	133800	389534920	8600	8600	8600	8600	0
348	20240408	133700	389534920	8600	8600	8600	8600	0
349	20240408	133600	389534920	8600	8600	8600	8600	0
350	20240408	133500	389534920	8600	8600	8600	8600	0
351	20240408	133400	389534920	8600	8600	8600	8600	0
352	20240408	133300	389534920	8600	8600	8600	8600	0
353	20240408	133200	389534920	8600	8600	8600	8600	0
354	20240408	133100	389534920	8600	8600	8600	8600	1
355	20240408	133000	389526320	8610	8610	8610	8610	0
356	20240408	132900	389526320	8610	8610	8610	8610	11
357	20240408	132800	389431610	8610	8590	8610	8590	17
358	20240408	132700	389285450	8570	8570	8570	8570	0
359	20240408	132600	389285450	8570	8570	8570	8570	2
360	20240408	132500	389268310	8580	8580	8580	8580	0
361	20240408	132400	389268310	8580	8580	8580	8580	0
362	20240408	132300	389268310	8580	8580	8580	8580	0
363	20240408	132200	389268310	8580	8580	8580	8580	0
364	20240408	132100	389268310	8580	8580	8580	8580	0
365	20240408	132000	389268310	8580	8580	8580	8580	0
366	20240408	131900	389268310	8580	8580	8580	8580	0
367	20240408	131800	389268310	8580	8580	8580	8580	25
368	20240408	131700	389053810	8580	8580	8580	8580	2
369	20240408	131600	389036650	8590	8590	8590	8590	0
370	20240408	131500	389036650	8590	8590	8590	8590	0
371	20240408	131400	389036650	8590	8590	8590	8590	23
372	20240408	131300	388839080	8600	8600	8600	8600	91
373	20240408	131200	388056480	8590	8590	8600	8590	55
374	20240408	131100	387583760	8590	8590	8590	8590	0
375	20240408	131000	387583760	8590	8590	8590	8590	0
376	20240408	130900	387583760	8590	8600	8600	8590	68
377	20240408	130800	386999630	8600	8580	8600	8580	91
378	20240408	130700	386217090	8590	8580	8590	8580	7
379	20240408	130600	386157020	8580	8570	8580	8570	2
380	20240408	130500	386139870	8570	8570	8570	8570	1
381	20240408	130400	386131300	8570	8570	8570	8570	1
382	20240408	130300	386122730	8520	8520	8520	8520	0
383	20240408	130200	386122730	8520	8520	8520	8520	0
384	20240408	130100	386122730	8520	8520	8520	8520	0
385	20240408	130000	386122730	8520	8520	8520	8520	1
386	20240408	125900	386114210	8520	8520	8520	8520	0
387	20240408	125800	386114210	8520	8520	8520	8520	0
388	20240408	125700	386114210	8520	8520	8520	8520	37
389	20240408	125600	385798970	8520	8520	8520	8520	0
390	20240408	125500	385798970	8520	8520	8520	8520	0
391	20240408	125400	385798970	8520	8500	8540	8500	228
392	20240408	125300	383859810	8500	8530	8530	8500	4262
393	20240408	125200	347617030	8530	8530	8530	8530	85
394	20240408	125100	346891980	8570	8570	8570	8570	37
395	20240408	125000	346574890	8570	8560	8570	8560	53
396	20240408	124900	346120750	8560	8560	8560	8560	0
397	20240408	124800	346120750	8560	8530	8560	8520	16
398	20240408	124700	345984120	8520	8520	8520	8520	0
399	20240408	124600	345984120	8520	8520	8520	8520	0
400	20240408	124500	345984120	8520	8520	8520	8520	45
401	20240408	124400	345600720	8510	8510	8510	8510	0
402	20240408	124300	345600720	8510	8530	8530	8510	623
403	20240408	124200	340294260	8530	8550	8550	8530	1010
404	20240408	124100	331668950	8550	8550	8550	8550	100
405	20240408	124000	330813950	8550	8550	8550	8550	98
406	20240408	123900	329976050	8550	8550	8550	8550	0
407	20240408	123800	329976050	8550	8550	8550	8550	0
408	20240408	123700	329976050	8550	8550	8550	8550	0
409	20240408	123600	329976050	8550	8550	8550	8550	2
410	20240408	123500	329958950	8550	8550	8550	8550	6
411	20240408	123400	329907650	8550	8570	8570	8550	764
412	20240408	123300	323373430	8570	8580	8580	8570	69
413	20240408	123200	322781510	8610	8610	8610	8610	0
414	20240408	123100	322781510	8610	8610	8610	8610	0
415	20240408	123000	322781510	8610	8610	8610	8610	190
416	20240408	122900	321145610	8610	8610	8610	8610	0
417	20240408	122800	321145610	8610	8610	8610	8610	55
418	20240408	122700	320672060	8590	8590	8590	8590	0
419	20240408	122600	320672060	8590	8590	8590	8590	0
420	20240408	122500	320672060	8590	8590	8590	8590	0
421	20240408	122400	320672060	8590	8590	8590	8590	1
422	20240408	122300	320663470	8590	8590	8590	8590	2
423	20240408	122200	320646290	8600	8600	8600	8600	0
424	20240408	122100	320646290	8600	8600	8600	8600	0
425	20240408	122000	320646290	8600	8590	8600	8570	1855
426	20240408	121900	304721260	8590	8590	8590	8590	1
427	20240408	121800	304712670	8590	8590	8590	8590	1
428	20240408	121700	304704080	8590	8590	8590	8590	27
429	20240408	121600	304472150	8590	8590	8590	8590	0
430	20240408	121500	304472150	8590	8590	8590	8590	10
431	20240408	121400	304386250	8590	8590	8590	8590	1
432	20240408	121300	304377660	8590	8590	8590	8590	107
433	20240408	121200	303458530	8590	8580	8590	8580	319
434	20240408	121100	300718410	8580	8580	8580	8580	1
435	20240408	121000	300709830	8580	8580	8580	8580	0
436	20240408	120900	300709830	8580	8580	8580	8580	955
437	20240408	120800	292515930	8590	8630	8630	8590	11112
438	20240408	120700	196844620	8630	8630	8630	8630	40
439	20240408	120600	196499420	8640	8640	8640	8640	0
440	20240408	120500	196499420	8640	8640	8640	8640	929
441	20240408	120400	188472860	8640	8640	8640	8640	0
442	20240408	120300	188472860	8640	8640	8640	8640	0
443	20240408	120200	188472860	8640	8640	8640	8640	0
444	20240408	120100	188472860	8640	8640	8640	8640	0
445	20240408	120000	188472860	8640	8640	8640	8640	70
446	20240408	115900	187868060	8640	8640	8640	8640	0
447	20240408	115800	187868060	8640	8640	8640	8640	0
448	20240408	115700	187868060	8640	8640	8640	8640	400
449	20240408	115600	184412060	8640	8640	8640	8640	0
450	20240408	115500	184412060	8640	8640	8640	8640	0
451	20240408	115400	184412060	8640	8640	8640	8640	6
452	20240408	115300	184360220	8640	8640	8640	8640	5
453	20240408	115200	184317020	8650	8650	8650	8650	0
454	20240408	115100	184317020	8650	8650	8650	8650	0
455	20240408	115000	184317020	8650	8650	8650	8650	12
456	20240408	114900	184213220	8650	8650	8650	8650	0
457	20240408	114800	184213220	8650	8650	8650	8650	19
458	20240408	114700	184048870	8650	8650	8650	8650	2
459	20240408	114600	184031570	8650	8650	8650	8650	9
460	20240408	114500	183953720	8650	8650	8650	8650	0
461	20240408	114400	183953720	8650	8650	8650	8650	0
462	20240408	114300	183953720	8650	8650	8650	8650	0
463	20240408	114200	183953720	8650	8650	8650	8650	0
464	20240408	114100	183953720	8650	8650	8650	8650	0
465	20240408	114000	183953720	8650	8650	8650	8650	0
466	20240408	113900	183953720	8650	8650	8650	8650	0
467	20240408	113800	183953720	8650	8650	8650	8650	50
468	20240408	113700	183521220	8650	8650	8650	8650	0
469	20240408	113600	183521220	8650	8650	8650	8650	0
470	20240408	113500	183521220	8650	8650	8650	8650	1
471	20240408	113400	183512570	8650	8650	8650	8650	0
472	20240408	113300	183512570	8650	8650	8650	8650	2
473	20240408	113200	183495270	8650	8650	8650	8650	319
474	20240408	113100	180735920	8650	8650	8650	8650	0
475	20240408	113000	180735920	8650	8660	8660	8650	181
476	20240408	112900	179170240	8650	8650	8650	8650	8
477	20240408	112800	179101040	8650	8650	8650	8650	0
478	20240408	112700	179101040	8650	8650	8650	8650	0
479	20240408	112600	179101040	8650	8650	8650	8650	1
480	20240408	112500	179092390	8650	8650	8650	8650	45
481	20240408	112400	178703140	8650	8650	8650	8650	0
482	20240408	112300	178703140	8650	8650	8650	8650	0
483	20240408	112200	178703140	8650	8650	8650	8650	0
484	20240408	112100	178703140	8650	8660	8660	8650	889
485	20240408	112000	171004800	8660	8670	8670	8660	261
486	20240408	111900	168744530	8690	8690	8690	8690	0
487	20240408	111800	168744530	8690	8690	8690	8690	2
488	20240408	111700	168727150	8700	8700	8700	8700	0
489	20240408	111600	168727150	8700	8700	8700	8700	0
490	20240408	111500	168727150	8700	8700	8700	8700	3
491	20240408	111400	168701050	8700	8700	8700	8700	0
492	20240408	111300	168701050	8700	8700	8700	8700	0
493	20240408	111200	168701050	8700	8700	8700	8700	0
494	20240408	111100	168701050	8700	8700	8700	8700	0
495	20240408	111000	168701050	8700	8700	8700	8700	0
496	20240408	110900	168701050	8700	8700	8700	8700	4
497	20240408	110800	168666250	8700	8700	8700	8700	0
498	20240408	110700	168666250	8700	8700	8700	8700	0
499	20240408	110600	168666250	8700	8700	8700	8700	0
500	20240408	110500	168666250	8700	8700	8700	8700	0
501	20240408	110400	168666250	8700	8700	8700	8700	20
502	20240408	110300	168492250	8700	8700	8700	8700	4
503	20240408	110200	168457450	8660	8670	8670	8660	220
504	20240408	110100	166550280	8670	8670	8670	8670	0
505	20240408	110000	166550280	8670	8670	8670	8670	0
506	20240408	105900	166550280	8670	8670	8670	8670	0
507	20240408	105800	166550280	8670	8670	8670	8670	0
508	20240408	105700	166550280	8670	8670	8670	8670	0
509	20240408	105600	166550280	8670	8670	8670	8670	0
510	20240408	105500	166550280	8670	8670	8670	8670	0
511	20240408	105400	166550280	8670	8670	8670	8670	0
512	20240408	105300	166550280	8670	8670	8670	8670	0
513	20240408	105200	166550280	8670	8680	8680	8670	300
514	20240408	105100	163948680	8710	8710	8710	8710	0
515	20240408	105000	163948680	8710	8710	8710	8710	0
516	20240408	104900	163948680	8710	8710	8710	8710	0
517	20240408	104800	163948680	8710	8710	8710	8710	100
518	20240408	104700	163077680	8700	8700	8700	8700	378
519	20240408	104600	159789080	8700	8700	8700	8700	0
520	20240408	104500	159789080	8700	8700	8700	8700	0
521	20240408	104400	159789080	8700	8700	8700	8700	0
522	20240408	104300	159789080	8700	8700	8700	8700	129
523	20240408	104200	158666780	8700	8700	8700	8700	350
524	20240408	104100	155621780	8700	8700	8700	8700	0
525	20240408	104000	155621780	8700	8700	8700	8700	0
526	20240408	103900	155621780	8700	8700	8700	8700	0
527	20240408	103800	155621780	8700	8700	8700	8700	0
528	20240408	103700	155621780	8700	8700	8700	8700	0
529	20240408	103600	155621780	8700	8700	8700	8700	0
530	20240408	103500	155621780	8700	8700	8700	8700	34
531	20240408	103400	155325980	8680	8680	8680	8680	0
532	20240408	103300	155325980	8680	8680	8680	8680	0
533	20240408	103200	155325980	8680	8680	8680	8680	0
534	20240408	103100	155325980	8680	8680	8680	8680	25
535	20240408	103000	155108980	8680	8680	8680	8680	0
536	20240408	102900	155108980	8680	8680	8680	8680	0
537	20240408	102800	155108980	8680	8680	8680	8680	0
538	20240408	102700	155108980	8680	8680	8680	8680	9
539	20240408	102600	155030860	8670	8670	8670	8670	0
540	20240408	102500	155030860	8670	8670	8670	8670	1
541	20240408	102400	155022190	8670	8670	8670	8670	104
542	20240408	102300	154120510	8670	8680	8680	8670	33
543	20240408	102200	153834370	8660	8660	8660	8660	0
544	20240408	102100	153834370	8660	8660	8660	8660	0
545	20240408	102000	153834370	8660	8660	8660	8660	0
546	20240408	101900	153834370	8660	8660	8660	8660	0
547	20240408	101800	153834370	8660	8660	8660	8660	400
548	20240408	101700	150370370	8660	8660	8660	8660	0
549	20240408	101600	150370370	8660	8670	8670	8660	542
550	20240408	101500	145676230	8650	8650	8650	8650	0
551	20240408	101400	145676230	8650	8660	8670	8650	1580
552	20240408	101300	132007770	8670	8670	8670	8670	0
553	20240408	101200	132007770	8670	8670	8670	8670	0
554	20240408	101100	132007770	8670	8670	8670	8670	0
555	20240408	101000	132007770	8670	8670	8670	8670	0
556	20240408	100900	132007770	8670	8670	8670	8670	0
557	20240408	100800	132007770	8670	8670	8670	8670	22
558	20240408	100700	131817030	8670	8670	8670	8670	0
559	20240408	100600	131817030	8670	8670	8670	8670	1
560	20240408	100500	131808360	8660	8660	8660	8660	0
561	20240408	100400	131808360	8660	8660	8660	8660	0
562	20240408	100300	131808360	8660	8660	8660	8660	0
563	20240408	100200	131808360	8660	8660	8660	8660	0
564	20240408	100100	131808360	8660	8660	8660	8660	0
565	20240408	100000	131808360	8660	8660	8660	8660	105
566	20240408	095900	130899060	8650	8650	8650	8650	0
567	20240408	095800	130899060	8650	8650	8650	8650	12
568	20240408	095700	130795260	8650	8650	8650	8650	0
569	20240408	095600	130795260	8650	8650	8650	8650	0
570	20240408	095500	130795260	8650	8650	8650	8650	50
571	20240408	095400	130362760	8650	8650	8650	8650	0
572	20240408	095300	130362760	8650	8650	8650	8650	0
573	20240408	095200	130362760	8650	8650	8650	8650	1
574	20240408	095100	130354110	8660	8660	8660	8660	0
575	20240408	095000	130354110	8660	8660	8660	8660	0
576	20240408	094900	130354110	8660	8660	8660	8660	70
577	20240408	094800	129747910	8650	8650	8650	8650	0
578	20240408	094700	129747910	8650	8650	8650	8650	0
579	20240408	094600	129747910	8650	8650	8650	8650	230
580	20240408	094500	127758410	8660	8660	8660	8660	2
581	20240408	094400	127741090	8650	8650	8650	8650	0
582	20240408	094300	127741090	8650	8650	8650	8650	0
583	20240408	094200	127741090	8650	8650	8650	8650	200
584	20240408	094100	126011090	8650	8650	8650	8650	0
585	20240408	094000	126011090	8650	8650	8650	8650	26
586	20240408	093900	125786190	8640	8640	8640	8640	0
587	20240408	093800	125786190	8640	8630	8640	8630	203
588	20240408	093700	124034270	8630	8650	8650	8630	327
589	20240408	093600	121209080	8650	8650	8650	8650	5
590	20240408	093500	121165830	8650	8650	8650	8650	21
591	20240408	093400	120984180	8680	8680	8680	8680	0
592	20240408	093300	120984180	8680	8680	8680	8680	1
593	20240408	093200	120975500	8660	8670	8670	8660	546
594	20240408	093100	116246690	8670	8670	8670	8670	0
595	20240408	093000	116246690	8670	8670	8670	8670	10
596	20240408	092900	116159990	8680	8680	8680	8680	1
597	20240408	092800	116151310	8640	8640	8640	8640	0
598	20240408	092700	116151310	8640	8640	8640	8640	0
599	20240408	092600	116151310	8640	8660	8660	8640	599
600	20240408	092500	110970810	8680	8680	8680	8680	0
601	20240408	092400	110970810	8680	8680	8680	8680	8
602	20240408	092300	110901370	8650	8650	8650	8650	28
603	20240408	092200	110659170	8650	8650	8650	8650	0
604	20240408	092100	110659170	8650	8650	8650	8650	0
605	20240408	092000	110659170	8650	8650	8650	8650	51
606	20240408	091900	110218020	8650	8660	8660	8650	27
607	20240408	091800	109984460	8650	8650	8650	8650	0
608	20240408	091700	109984460	8650	8650	8650	8650	113
609	20240408	091600	109007010	8640	8640	8640	8630	856
610	20240408	091500	101611270	8650	8670	8680	8650	1523
611	20240408	091400	88431390	8670	8690	8700	8670	166
612	20240408	091300	86990290	8680	8680	8680	8680	5
613	20240408	091200	86946890	8680	8680	8680	8680	1
614	20240408	091100	86938210	8680	8680	8680	8680	0
615	20240408	091000	86938210	8680	8690	8690	8680	407
616	20240408	090900	83401390	8700	8730	8740	8700	95
617	20240408	090800	82573340	8740	8730	8740	8730	31
618	20240408	090700	82302510	8670	8690	8700	8670	175
619	20240408	090600	80783760	8670	8740	8740	8640	591
620	20240408	090500	75650150	8750	8860	8860	8750	8074
621	20240408	090400	4548460	8940	8850	8940	8850	51
622	20240408	090300	4097020	8850	8850	8850	8850	0
623	20240408	090200	4097020	8850	8850	8850	8850	14
624	20240408	090100	3973120	8850	8900	8900	8850	213
625	20240408	090000	2082600	8900	8900	8900	8900	234