KissMeData/050890/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192200	1801050290	5830	5830	5830	5830	4843
3	20240408	192100	1801050290	5830	5830	5830	5830	0
4	20240408	192000	1801050290	5830	5830	5830	5830	0
5	20240408	191900	1801050290	5830	5830	5830	5830	0
6	20240408	191800	1801050290	5830	5830	5830	5830	0
7	20240408	191700	1801050290	5830	5830	5830	5830	0
8	20240408	191600	1801050290	5830	5830	5830	5830	0
9	20240408	191500	1801050290	5830	5830	5830	5830	0
10	20240408	191400	1801050290	5830	5830	5830	5830	0
11	20240408	191300	1801050290	5830	5830	5830	5830	0
12	20240408	191200	1801050290	5830	5830	5830	5830	0
13	20240408	191100	1801050290	5830	5830	5830	5830	0
14	20240408	191000	1801050290	5830	5830	5830	5830	0
15	20240408	190900	1801050290	5830	5830	5830	5830	0
16	20240408	190800	1801050290	5830	5830	5830	5830	0
17	20240408	190700	1801050290	5830	5830	5830	5830	0
18	20240408	190600	1801050290	5830	5830	5830	5830	0
19	20240408	190500	1801050290	5830	5830	5830	5830	0
20	20240408	190400	1801050290	5830	5830	5830	5830	0
21	20240408	190300	1801050290	5830	5830	5830	5830	0
22	20240408	190200	1801050290	5830	5830	5830	5830	0
23	20240408	190100	1801050290	5830	5830	5830	5830	0
24	20240408	190000	1801050290	5830	5830	5830	5830	0
25	20240408	185900	1801050290	5830	5830	5830	5830	0
26	20240408	185800	1801050290	5830	5830	5830	5830	0
27	20240408	185700	1801050290	5830	5830	5830	5830	0
28	20240408	185600	1801050290	5830	5830	5830	5830	0
29	20240408	185500	1801050290	5830	5830	5830	5830	0
30	20240408	185400	1801050290	5830	5830	5830	5830	0
31	20240408	185300	1801050290	5830	5830	5830	5830	0
32	20240408	185200	1801050290	5830	5830	5830	5830	4843
33	20240408	185100	1801050290	5830	5830	5830	5830	0
34	20240408	185000	1801050290	5830	5830	5830	5830	0
35	20240408	184900	1801050290	5830	5830	5830	5830	0
36	20240408	184800	1801050290	5830	5830	5830	5830	0
37	20240408	184700	1801050290	5830	5830	5830	5830	0
38	20240408	184600	1801050290	5830	5830	5830	5830	0
39	20240408	184500	1801050290	5830	5830	5830	5830	0
40	20240408	184400	1801050290	5830	5830	5830	5830	0
41	20240408	184300	1801050290	5830	5830	5830	5830	0
42	20240408	184200	1801050290	5830	5830	5830	5830	0
43	20240408	184100	1801050290	5830	5830	5830	5830	0
44	20240408	184000	1801050290	5830	5830	5830	5830	0
45	20240408	183900	1801050290	5830	5830	5830	5830	0
46	20240408	183800	1801050290	5830	5830	5830	5830	0
47	20240408	183700	1801050290	5830	5830	5830	5830	0
48	20240408	183600	1801050290	5830	5830	5830	5830	0
49	20240408	183500	1801050290	5830	5830	5830	5830	0
50	20240408	183400	1801050290	5830	5830	5830	5830	0
51	20240408	183300	1801050290	5830	5830	5830	5830	0
52	20240408	183200	1801050290	5830	5830	5830	5830	0
53	20240408	183100	1801050290	5830	5830	5830	5830	0
54	20240408	183000	1801050290	5830	5830	5830	5830	0
55	20240408	182900	1801050290	5830	5830	5830	5830	0
56	20240408	182800	1801050290	5830	5830	5830	5830	0
57	20240408	182700	1801050290	5830	5830	5830	5830	0
58	20240408	182600	1801050290	5830	5830	5830	5830	0
59	20240408	182500	1801050290	5830	5830	5830	5830	0
60	20240408	182400	1801050290	5830	5830	5830	5830	0
61	20240408	182300	1801050290	5830	5830	5830	5830	0
62	20240408	182200	1801050290	5830	5830	5830	5830	4843
63	20240408	182100	1801050290	5830	5830	5830	5830	0
64	20240408	182000	1801050290	5830	5830	5830	5830	0
65	20240408	181900	1801050290	5830	5830	5830	5830	0
66	20240408	181800	1801050290	5830	5830	5830	5830	0
67	20240408	181700	1801050290	5830	5830	5830	5830	0
68	20240408	181600	1801050290	5830	5830	5830	5830	0
69	20240408	181500	1801050290	5830	5830	5830	5830	0
70	20240408	181400	1801050290	5830	5830	5830	5830	0
71	20240408	181300	1801050290	5830	5830	5830	5830	0
72	20240408	181200	1801050290	5830	5830	5830	5830	0
73	20240408	181100	1801050290	5830	5830	5830	5830	0
74	20240408	181000	1801050290	5830	5830	5830	5830	0
75	20240408	180900	1801050290	5830	5830	5830	5830	0
76	20240408	180800	1801050290	5830	5830	5830	5830	0
77	20240408	180700	1801050290	5830	5830	5830	5830	0
78	20240408	180600	1801050290	5830	5830	5830	5830	0
79	20240408	180500	1801050290	5830	5830	5830	5830	0
80	20240408	180400	1801050290	5830	5830	5830	5830	0
81	20240408	180300	1801050290	5830	5830	5830	5830	0
82	20240408	180200	1801050290	5830	5830	5830	5830	0
83	20240408	180100	1801050290	5830	5830	5830	5830	0
84	20240408	180000	1801050290	5830	5830	5830	5830	0
85	20240408	175900	1801050290	5830	5830	5830	5830	0
86	20240408	175800	1801050290	5830	5830	5830	5830	0
87	20240408	175700	1801050290	5830	5830	5830	5830	0
88	20240408	175600	1801050290	5830	5830	5830	5830	0
89	20240408	175500	1801050290	5830	5830	5830	5830	0
90	20240408	175400	1801050290	5830	5830	5830	5830	0
91	20240408	175300	1801050290	5830	5830	5830	5830	0
92	20240408	175200	1801050290	5830	5830	5830	5830	4843
93	20240408	175100	1801050290	5830	5830	5830	5830	0
94	20240408	175000	1801050290	5830	5830	5830	5830	0
95	20240408	174900	1801050290	5830	5830	5830	5830	0
96	20240408	174800	1801050290	5830	5830	5830	5830	0
97	20240408	174700	1801050290	5830	5830	5830	5830	0
98	20240408	174600	1801050290	5830	5830	5830	5830	0
99	20240408	174500	1801050290	5830	5830	5830	5830	0
100	20240408	174400	1801050290	5830	5830	5830	5830	0
101	20240408	174300	1801050290	5830	5830	5830	5830	0
102	20240408	174200	1801050290	5830	5830	5830	5830	0
103	20240408	174100	1801050290	5830	5830	5830	5830	0
104	20240408	174000	1801050290	5830	5830	5830	5830	0
105	20240408	173900	1801050290	5830	5830	5830	5830	0
106	20240408	173800	1801050290	5830	5830	5830	5830	0
107	20240408	173700	1801050290	5830	5830	5830	5830	0
108	20240408	173600	1801050290	5830	5830	5830	5830	0
109	20240408	173500	1801050290	5830	5830	5830	5830	0
110	20240408	173400	1801050290	5830	5830	5830	5830	0
111	20240408	173300	1801050290	5830	5830	5830	5830	0
112	20240408	173200	1801050290	5830	5830	5830	5830	0
113	20240408	173100	1801050290	5830	5830	5830	5830	0
114	20240408	173000	1801050290	5830	5830	5830	5830	0
115	20240408	172900	1801050290	5830	5830	5830	5830	0
116	20240408	172800	1801050290	5830	5830	5830	5830	0
117	20240408	172700	1801050290	5830	5830	5830	5830	0
118	20240408	172600	1801050290	5830	5830	5830	5830	0
119	20240408	172500	1801050290	5830	5830	5830	5830	0
120	20240408	172400	1801050290	5830	5830	5830	5830	0
121	20240408	172300	1801050290	5830	5830	5830	5830	0
122	20240408	172200	1801050290	5830	5830	5830	5830	4843
123	20240408	172100	1801050290	5830	5830	5830	5830	0
124	20240408	172000	1801050290	5830	5830	5830	5830	0
125	20240408	171900	1801050290	5830	5830	5830	5830	0
126	20240408	171800	1801050290	5830	5830	5830	5830	0
127	20240408	171700	1801050290	5830	5830	5830	5830	0
128	20240408	171600	1801050290	5830	5830	5830	5830	0
129	20240408	171500	1801050290	5830	5830	5830	5830	0
130	20240408	171400	1801050290	5830	5830	5830	5830	0
131	20240408	171300	1801050290	5830	5830	5830	5830	0
132	20240408	171200	1801050290	5830	5830	5830	5830	0
133	20240408	171100	1801050290	5830	5830	5830	5830	0
134	20240408	171000	1801050290	5830	5830	5830	5830	0
135	20240408	170900	1801050290	5830	5830	5830	5830	0
136	20240408	170800	1801050290	5830	5830	5830	5830	0
137	20240408	170700	1801050290	5830	5830	5830	5830	0
138	20240408	170600	1801050290	5830	5830	5830	5830	0
139	20240408	170500	1801050290	5830	5830	5830	5830	0
140	20240408	170400	1801050290	5830	5830	5830	5830	0
141	20240408	170300	1801050290	5830	5830	5830	5830	0
142	20240408	170200	1801050290	5830	5830	5830	5830	0
143	20240408	170100	1801050290	5830	5830	5830	5830	0
144	20240408	170000	1801050290	5830	5830	5830	5830	0
145	20240408	165900	1801050290	5830	5830	5830	5830	0
146	20240408	165800	1801050290	5830	5830	5830	5830	0
147	20240408	165700	1801050290	5830	5830	5830	5830	0
148	20240408	165600	1801050290	5830	5830	5830	5830	0
149	20240408	165500	1801050290	5830	5830	5830	5830	0
150	20240408	165400	1801050290	5830	5830	5830	5830	0
151	20240408	165300	1801050290	5830	5830	5830	5830	0
152	20240408	165200	1801050290	5830	5830	5830	5830	4843
153	20240408	165100	1801050290	5830	5830	5830	5830	0
154	20240408	165000	1801050290	5830	5830	5830	5830	0
155	20240408	164900	1801050290	5830	5830	5830	5830	0
156	20240408	164800	1801050290	5830	5830	5830	5830	0
157	20240408	164700	1801050290	5830	5830	5830	5830	0
158	20240408	164600	1801050290	5830	5830	5830	5830	0
159	20240408	164500	1801050290	5830	5830	5830	5830	0
160	20240408	164400	1801050290	5830	5830	5830	5830	0
161	20240408	164300	1801050290	5830	5830	5830	5830	0
162	20240408	164200	1801050290	5830	5830	5830	5830	0
163	20240408	164100	1801050290	5830	5830	5830	5830	0
164	20240408	164000	1801050290	5830	5830	5830	5830	0
165	20240408	163900	1801050290	5830	5830	5830	5830	0
166	20240408	163800	1801050290	5830	5830	5830	5830	0
167	20240408	163700	1801050290	5830	5830	5830	5830	0
168	20240408	163600	1801050290	5830	5830	5830	5830	0
169	20240408	163500	1801050290	5830	5830	5830	5830	0
170	20240408	163400	1801050290	5830	5830	5830	5830	0
171	20240408	163300	1801050290	5830	5830	5830	5830	0
172	20240408	163200	1801050290	5830	5830	5830	5830	0
173	20240408	163100	1801050290	5830	5830	5830	5830	0
174	20240408	163000	1801050290	5830	5830	5830	5830	0
175	20240408	162900	1801050290	5830	5830	5830	5830	0
176	20240408	162800	1801050290	5830	5830	5830	5830	0
177	20240408	162700	1801050290	5830	5830	5830	5830	0
178	20240408	162600	1801050290	5830	5830	5830	5830	0
179	20240408	162500	1801050290	5830	5830	5830	5830	0
180	20240408	162400	1801050290	5830	5830	5830	5830	0
181	20240408	162300	1801050290	5830	5830	5830	5830	0
182	20240408	162200	1801050290	5830	5830	5830	5830	4843
183	20240408	162100	1801050290	5830	5830	5830	5830	0
184	20240408	162000	1801050290	5830	5830	5830	5830	0
185	20240408	161900	1801050290	5830	5830	5830	5830	0
186	20240408	161800	1801050290	5830	5830	5830	5830	0
187	20240408	161700	1801050290	5830	5830	5830	5830	0
188	20240408	161600	1801050290	5830	5830	5830	5830	0
189	20240408	161500	1801050290	5830	5830	5830	5830	0
190	20240408	161400	1801050290	5830	5830	5830	5830	0
191	20240408	161300	1801050290	5830	5830	5830	5830	0
192	20240408	161200	1801050290	5830	5830	5830	5830	0
193	20240408	161100	1801050290	5830	5830	5830	5830	0
194	20240408	161000	1801050290	5830	5830	5830	5830	0
195	20240408	160900	1801050290	5830	5830	5830	5830	0
196	20240408	160800	1801050290	5830	5830	5830	5830	0
197	20240408	160700	1801050290	5830	5830	5830	5830	0
198	20240408	160600	1801050290	5830	5830	5830	5830	0
199	20240408	160500	1801050290	5830	5830	5830	5830	0
200	20240408	160400	1801050290	5830	5830	5830	5830	0
201	20240408	160300	1801050290	5830	5830	5830	5830	0
202	20240408	160200	1801050290	5830	5830	5830	5830	0
203	20240408	160100	1801050290	5830	5830	5830	5830	0
204	20240408	160000	1801050290	5830	5830	5830	5830	0
205	20240408	155900	1801050290	5830	5830	5830	5830	0
206	20240408	155800	1801050290	5830	5830	5830	5830	0
207	20240408	155700	1801050290	5830	5830	5830	5830	0
208	20240408	155600	1801050290	5830	5830	5830	5830	0
209	20240408	155500	1801050290	5830	5830	5830	5830	0
210	20240408	155400	1801050290	5830	5830	5830	5830	0
211	20240408	155300	1801050290	5830	5830	5830	5830	0
212	20240408	155200	1801050290	5830	5830	5830	5830	4843
213	20240408	155100	1801050290	5830	5830	5830	5830	0
214	20240408	155000	1801050290	5830	5830	5830	5830	0
215	20240408	154900	1801050290	5830	5830	5830	5830	0
216	20240408	154800	1801050290	5830	5830	5830	5830	0
217	20240408	154700	1801050290	5830	5830	5830	5830	0
218	20240408	154600	1801050290	5830	5830	5830	5830	0
219	20240408	154500	1801050290	5830	5830	5830	5830	0
220	20240408	154400	1801050290	5830	5830	5830	5830	0
221	20240408	154300	1801050290	5830	5830	5830	5830	0
222	20240408	154200	1801050290	5830	5830	5830	5830	0
223	20240408	154100	1801050290	5830	5830	5830	5830	0
224	20240408	154000	1801050290	5830	5830	5830	5830	0
225	20240408	153900	1801050290	5830	5830	5830	5830	0
226	20240408	153800	1801050290	5830	5830	5830	5830	0
227	20240408	153700	1801050290	5830	5830	5830	5830	0
228	20240408	153600	1801050290	5830	5830	5830	5830	0
229	20240408	153500	1801050290	5830	5830	5830	5830	0
230	20240408	153400	1801050290	5830	5830	5830	5830	0
231	20240408	153300	1801050290	5830	5830	5830	5830	0
232	20240408	153200	1801050290	5830	5830	5830	5830	0
233	20240408	153100	1801050290	5830	5830	5830	5830	0
234	20240408	153000	1801050290	5830	5830	5830	5830	4843
235	20240408	152900	1772815600	5860	5860	5860	5860	0
236	20240408	152800	1772815600	5860	5860	5860	5860	0
237	20240408	152700	1772815600	5860	5860	5860	5860	0
238	20240408	152600	1772815600	5860	5860	5860	5860	0
239	20240408	152500	1772815600	5860	5860	5860	5860	0
240	20240408	152400	1772815600	5860	5860	5860	5860	0
241	20240408	152300	1772815600	5860	5860	5860	5860	0
242	20240408	152200	1772815600	5860	5860	5860	5860	0
243	20240408	152100	1772815600	5860	5860	5860	5860	0
244	20240408	152000	1772815600	5860	5860	5860	5860	0
245	20240408	151900	1772815600	5860	5840	5860	5840	2514
246	20240408	151800	1758126110	5840	5840	5850	5840	448
247	20240408	151700	1755509290	5840	5840	5850	5840	354
248	20240408	151600	1753438480	5840	5870	5870	5830	843
249	20240408	151500	1748507780	5850	5860	5870	5850	791
250	20240408	151400	1743873910	5850	5830	5860	5830	280
251	20240408	151300	1742235790	5830	5860	5860	5830	1227
252	20240408	151200	1735068860	5860	5870	5870	5860	5
253	20240408	151100	1735039540	5870	5870	5870	5850	851
254	20240408	151000	1730060170	5870	5870	5870	5870	3
255	20240408	150900	1730042560	5870	5870	5880	5870	2044
256	20240408	150800	1718038290	5870	5850	5870	5850	6913
257	20240408	150700	1677511890	5850	5840	5850	5840	2962
258	20240408	150600	1660191840	5830	5820	5840	5820	8066
259	20240408	150500	1613191870	5830	5820	5830	5820	2135
260	20240408	150400	1600761620	5820	5830	5830	5820	63
261	20240408	150300	1600394630	5820	5820	5820	5820	534
262	20240408	150200	1597286750	5830	5830	5830	5830	1221
263	20240408	150100	1590168320	5840	5830	5840	5830	1124
264	20240408	150000	1583615300	5830	5830	5830	5830	991
265	20240408	145900	1577837770	5830	5830	5830	5830	138
266	20240408	145800	1577033230	5830	5830	5830	5830	2179
267	20240408	145700	1564329660	5830	5830	5830	5830	204
268	20240408	145600	1563140340	5840	5840	5840	5840	10
269	20240408	145500	1563081940	5840	5830	5840	5830	22
270	20240408	145400	1562953470	5840	5830	5840	5830	520
271	20240408	145300	1559916870	5830	5830	5830	5830	73
272	20240408	145200	1559491280	5830	5830	5830	5830	0
273	20240408	145100	1559491280	5830	5830	5830	5830	20
274	20240408	145000	1559374680	5830	5840	5840	5830	1538
275	20240408	144900	1550393140	5830	5830	5830	5830	4
276	20240408	144800	1550369820	5830	5830	5830	5820	1040
277	20240408	144700	1544307020	5840	5840	5840	5840	0
278	20240408	144600	1544307020	5840	5840	5840	5840	0
279	20240408	144500	1544307020	5840	5850	5850	5840	613
280	20240408	144400	1540726970	5840	5840	5840	5840	2
281	20240408	144300	1540715290	5830	5830	5830	5830	0
282	20240408	144200	1540715290	5830	5830	5830	5830	0
283	20240408	144100	1540715290	5830	5830	5830	5830	0
284	20240408	144000	1540715290	5830	5840	5850	5830	1216
285	20240408	143900	1533613730	5840	5840	5840	5840	57
286	20240408	143800	1533280850	5840	5840	5840	5840	120
287	20240408	143700	1532580050	5840	5840	5840	5840	1
288	20240408	143600	1532574210	5820	5820	5820	5810	379
289	20240408	143500	1530368440	5810	5810	5810	5810	6165
290	20240408	143400	1494549790	5820	5830	5830	5820	134
291	20240408	143300	1493769710	5810	5830	5830	5810	5001
292	20240408	143200	1464654100	5840	5840	5850	5840	1447
293	20240408	143100	1456203420	5850	5850	5850	5840	218
294	20240408	143000	1454929120	5850	5850	5850	5850	3
295	20240408	142900	1454911570	5850	5850	5850	5850	0
296	20240408	142800	1454911570	5850	5850	5850	5850	125
297	20240408	142700	1454180320	5850	5850	5850	5850	100
298	20240408	142600	1453595320	5850	5850	5850	5850	2
299	20240408	142500	1453583620	5850	5850	5850	5850	223
300	20240408	142400	1452279070	5840	5840	5840	5840	20
301	20240408	142300	1452162270	5860	5860	5860	5860	35
302	20240408	142200	1451957170	5840	5840	5840	5840	0
303	20240408	142100	1451957170	5840	5840	5840	5830	1731
304	20240408	142000	1441848740	5840	5840	5840	5840	6
305	20240408	141900	1441813700	5840	5840	5840	5840	0
306	20240408	141800	1441813700	5840	5840	5860	5840	4778
307	20240408	141700	1413865540	5840	5840	5840	5840	10
308	20240408	141600	1413807140	5840	5840	5840	5840	50
309	20240408	141500	1413515140	5840	5840	5840	5840	0
310	20240408	141400	1413515140	5840	5840	5840	5840	12
311	20240408	141300	1413445060	5840	5830	5840	5830	17
312	20240408	141200	1413345800	5840	5840	5840	5840	15
313	20240408	141100	1413258200	5830	5830	5830	5830	4
314	20240408	141000	1413234880	5830	5830	5830	5830	400
315	20240408	140900	1410902880	5830	5830	5830	5830	1
316	20240408	140800	1410897050	5820	5830	5830	5820	3069
317	20240408	140700	1393007750	5830	5830	5830	5830	0
318	20240408	140600	1393007750	5830	5830	5830	5830	2445
319	20240408	140500	1378753400	5830	5830	5830	5830	50
320	20240408	140400	1378461900	5840	5840	5840	5840	110
321	20240408	140300	1377819500	5840	5840	5840	5840	330
322	20240408	140200	1375892300	5840	5840	5840	5840	200
323	20240408	140100	1374724300	5840	5840	5840	5840	172
324	20240408	140000	1373719820	5850	5850	5850	5850	0
325	20240408	135900	1373719820	5850	5850	5850	5850	0
326	20240408	135800	1373719820	5850	5850	5850	5850	2
327	20240408	135700	1373708120	5830	5830	5830	5830	9
328	20240408	135600	1373655650	5830	5830	5830	5830	0
329	20240408	135500	1373655650	5830	5850	5850	5830	12
330	20240408	135400	1373585600	5850	5850	5850	5850	0
331	20240408	135300	1373585600	5850	5840	5850	5830	1124
332	20240408	135200	1367029060	5840	5850	5850	5840	316
333	20240408	135100	1365180960	5850	5850	5850	5850	0
334	20240408	135000	1365180960	5850	5850	5850	5850	0
335	20240408	134900	1365180960	5850	5860	5860	5850	21
336	20240408	134800	1365057910	5860	5860	5860	5860	0
337	20240408	134700	1365057910	5860	5860	5860	5860	1
338	20240408	134600	1365052050	5860	5850	5860	5850	1001
339	20240408	134500	1359196190	5860	5860	5860	5860	4
340	20240408	134400	1359172750	5860	5860	5860	5860	89
341	20240408	134300	1358651210	5860	5860	5860	5860	0
342	20240408	134200	1358651210	5860	5860	5860	5860	0
343	20240408	134100	1358651210	5860	5850	5860	5850	172
344	20240408	134000	1357644990	5850	5860	5860	5840	2305
345	20240408	133900	1344177730	5860	5860	5860	5860	172
346	20240408	133800	1343169810	5860	5850	5860	5850	884
347	20240408	133700	1337996710	5860	5860	5860	5860	10
348	20240408	133600	1337938110	5860	5850	5860	5850	1215
349	20240408	133500	1330829350	5850	5850	5850	5850	201
350	20240408	133400	1329653500	5840	5840	5840	5840	3
351	20240408	133300	1329635980	5840	5840	5840	5840	2183
352	20240408	133200	1316887260	5830	5830	5830	5830	0
353	20240408	133100	1316887260	5830	5820	5830	5820	2784
354	20240408	133000	1300676940	5820	5820	5820	5820	5
355	20240408	132900	1300647840	5820	5820	5820	5820	318
356	20240408	132800	1298797080	5810	5810	5810	5810	300
357	20240408	132700	1297054080	5820	5820	5820	5820	1094
358	20240408	132600	1290687000	5830	5830	5830	5830	1040
359	20240408	132500	1284623800	5830	5830	5830	5830	2
360	20240408	132400	1284612140	5820	5830	5830	5820	4170
361	20240408	132300	1260342730	5830	5830	5830	5830	2
362	20240408	132200	1260331070	5830	5830	5830	5830	43
363	20240408	132100	1260080380	5840	5840	5840	5840	0
364	20240408	132000	1260080380	5840	5840	5840	5830	55
365	20240408	131900	1259759190	5840	5840	5840	5840	3
366	20240408	131800	1259741670	5840	5840	5840	5840	0
367	20240408	131700	1259741670	5840	5840	5840	5840	50
368	20240408	131600	1259449670	5840	5840	5840	5840	3
369	20240408	131500	1259432150	5840	5830	5840	5830	1183
370	20240408	131400	1252534200	5830	5830	5830	5830	0
371	20240408	131300	1252534200	5830	5830	5840	5830	3899
372	20240408	131200	1229802850	5820	5820	5820	5820	1410
373	20240408	131100	1221596650	5830	5820	5830	5820	80
374	20240408	131000	1221131040	5820	5820	5820	5820	1591
375	20240408	130900	1211871420	5810	5800	5810	5800	3361
376	20240408	130800	1192345010	5800	5800	5800	5800	288
377	20240408	130700	1190674610	5790	5790	5790	5790	0
378	20240408	130600	1190674610	5790	5790	5790	5790	1001
379	20240408	130500	1184878820	5790	5800	5800	5790	3000
380	20240408	130400	1167506400	5800	5810	5810	5800	200
381	20240408	130300	1166345400	5800	5800	5800	5800	0
382	20240408	130200	1166345400	5800	5800	5800	5800	0
383	20240408	130100	1166345400	5800	5800	5810	5800	7036
384	20240408	130000	1125534510	5800	5800	5800	5800	863
385	20240408	125900	1120529110	5810	5810	5810	5810	10
386	20240408	125800	1120471010	5810	5810	5810	5810	0
387	20240408	125700	1120471010	5810	5800	5810	5800	104
388	20240408	125600	1119867760	5800	5810	5810	5800	1083
389	20240408	125500	1113586310	5800	5810	5810	5800	25
390	20240408	125400	1113441210	5810	5810	5810	5810	5
391	20240408	125300	1113412160	5810	5800	5810	5800	49
392	20240408	125200	1113127930	5800	5810	5810	5800	800
393	20240408	125100	1108481770	5810	5810	5810	5810	0
394	20240408	125000	1108481770	5810	5810	5810	5810	20
395	20240408	124900	1108365570	5810	5810	5810	5810	461
396	20240408	124800	1105687160	5810	5810	5810	5810	175
397	20240408	124700	1104670410	5820	5820	5820	5810	226
398	20240408	124600	1103356330	5820	5820	5820	5820	0
399	20240408	124500	1103356330	5820	5820	5820	5820	395
400	20240408	124400	1101057430	5820	5820	5820	5820	692
401	20240408	124300	1097029990	5830	5830	5830	5830	0
402	20240408	124200	1097029990	5830	5820	5830	5820	500
403	20240408	124100	1094119330	5810	5810	5810	5810	50
404	20240408	124000	1093828830	5810	5810	5810	5810	0
405	20240408	123900	1093828830	5810	5810	5810	5810	201
406	20240408	123800	1092661020	5810	5810	5810	5810	1000
407	20240408	123700	1086851020	5810	5810	5810	5810	0
408	20240408	123600	1086851020	5810	5810	5810	5810	0
409	20240408	123500	1086851020	5810	5820	5820	5810	505
410	20240408	123400	1083916920	5820	5820	5820	5820	1016
411	20240408	123300	1078003800	5820	5820	5820	5820	14
412	20240408	123200	1077922320	5820	5820	5820	5820	11
413	20240408	123100	1077858300	5820	5820	5820	5820	0
414	20240408	123000	1077858300	5820	5820	5820	5820	34
415	20240408	122900	1077660420	5820	5820	5820	5820	0
416	20240408	122800	1077660420	5820	5820	5820	5820	215
417	20240408	122700	1076409120	5820	5820	5820	5820	7
418	20240408	122600	1076368380	5820	5830	5830	5820	593
419	20240408	122500	1072917090	5820	5820	5820	5820	227
420	20240408	122400	1071595950	5820	5820	5820	5820	10
421	20240408	122300	1071537750	5820	5820	5820	5820	656
422	20240408	122200	1067719830	5820	5820	5820	5820	198
423	20240408	122100	1066567470	5820	5820	5820	5820	376
424	20240408	122000	1064379150	5820	5820	5820	5820	23
425	20240408	121900	1064245290	5820	5820	5820	5820	0
426	20240408	121800	1064245290	5820	5820	5820	5820	1
427	20240408	121700	1064239470	5810	5810	5810	5810	1500
428	20240408	121600	1055524470	5820	5830	5830	5820	785
429	20240408	121500	1050955570	5830	5830	5830	5830	0
430	20240408	121400	1050955570	5830	5830	5830	5830	0
431	20240408	121300	1050955570	5830	5830	5830	5830	200
432	20240408	121200	1049789570	5830	5830	5830	5820	758
433	20240408	121100	1045377490	5830	5830	5830	5830	0
434	20240408	121000	1045377490	5830	5830	5830	5830	1
435	20240408	120900	1045371660	5820	5820	5820	5820	254
436	20240408	120800	1043893380	5830	5830	5830	5830	3
437	20240408	120700	1043875890	5820	5820	5820	5820	0
438	20240408	120600	1043875890	5820	5820	5820	5820	0
439	20240408	120500	1043875890	5820	5820	5820	5820	0
440	20240408	120400	1043875890	5820	5820	5820	5820	10
441	20240408	120300	1043817690	5820	5820	5820	5820	1
442	20240408	120200	1043811870	5830	5820	5830	5820	794
443	20240408	120100	1039190590	5820	5820	5820	5820	0
444	20240408	120000	1039190590	5820	5820	5820	5820	1928
445	20240408	115900	1027969630	5820	5820	5820	5820	0
446	20240408	115800	1027969630	5820	5830	5830	5820	715
447	20240408	115700	1023806880	5820	5820	5820	5820	300
448	20240408	115600	1022060880	5830	5830	5830	5830	2
449	20240408	115500	1022049220	5820	5810	5820	5810	488
450	20240408	115400	1019209180	5820	5820	5820	5820	37
451	20240408	115300	1018993840	5820	5820	5820	5820	27
452	20240408	115200	1018836700	5820	5820	5820	5820	86
453	20240408	115100	1018336180	5810	5820	5820	5810	489
454	20240408	115000	1015491170	5820	5820	5820	5820	5
455	20240408	114900	1015462070	5820	5820	5820	5820	14
456	20240408	114800	1015380590	5820	5820	5820	5820	12
457	20240408	114700	1015310750	5830	5830	5830	5830	1
458	20240408	114600	1015304920	5820	5820	5820	5820	1838
459	20240408	114500	1004607760	5820	5820	5820	5820	300
460	20240408	114400	1002861760	5820	5820	5820	5820	0
461	20240408	114300	1002861760	5820	5820	5820	5820	3
462	20240408	114200	1002844300	5820	5820	5820	5820	0
463	20240408	114100	1002844300	5820	5820	5820	5820	8
464	20240408	114000	1002797740	5820	5820	5820	5820	0
465	20240408	113900	1002797740	5820	5810	5820	5810	704
466	20240408	113800	998707490	5820	5820	5820	5820	201
467	20240408	113700	997537670	5820	5820	5820	5820	0
468	20240408	113600	997537670	5820	5810	5820	5810	431
469	20240408	113500	995033550	5810	5830	5830	5810	173
470	20240408	113400	994026790	5830	5830	5830	5830	10
471	20240408	113300	993968490	5830	5820	5830	5820	299
472	20240408	113200	992228300	5830	5830	5830	5830	99
473	20240408	113100	991651130	5830	5830	5830	5830	11
474	20240408	113000	991587000	5830	5830	5830	5830	10
475	20240408	112900	991528700	5830	5830	5830	5830	20
476	20240408	112800	991412100	5830	5830	5830	5830	2
477	20240408	112700	991400440	5820	5810	5820	5810	1469
478	20240408	112600	982853190	5810	5820	5820	5810	215
479	20240408	112500	981602040	5810	5810	5810	5810	0
480	20240408	112400	981602040	5810	5810	5810	5810	986
481	20240408	112300	975873380	5810	5810	5810	5810	1050
482	20240408	112200	969772880	5800	5800	5800	5800	1
483	20240408	112100	969767080	5810	5810	5810	5810	1
484	20240408	112000	969761270	5810	5810	5810	5810	763
485	20240408	111900	965328240	5810	5810	5810	5810	0
486	20240408	111800	965328240	5810	5810	5810	5810	311
487	20240408	111700	963521330	5810	5810	5810	5810	171
488	20240408	111600	962527820	5820	5820	5820	5820	210
489	20240408	111500	961305620	5820	5820	5820	5820	1386
490	20240408	111400	953239100	5820	5820	5820	5820	2010
491	20240408	111300	941540900	5820	5820	5820	5820	100
492	20240408	111200	940958900	5830	5820	5830	5820	2131
493	20240408	111100	928556430	5820	5810	5820	5810	4264
494	20240408	111000	903778540	5800	5800	5800	5800	78
495	20240408	110900	903326140	5810	5810	5810	5810	2
496	20240408	110800	903314520	5800	5800	5800	5800	100
497	20240408	110700	902734520	5800	5800	5800	5800	3517
498	20240408	110600	882335920	5800	5800	5800	5800	103
499	20240408	110500	881738520	5800	5800	5800	5800	10
500	20240408	110400	881680520	5810	5800	5810	5800	202
501	20240408	110300	880508900	5800	5800	5800	5800	88
502	20240408	110200	879998500	5810	5800	5810	5800	502
503	20240408	110100	877086880	5810	5800	5810	5800	537
504	20240408	110000	873967980	5800	5800	5800	5800	87
505	20240408	105900	873463380	5800	5800	5800	5800	116
506	20240408	105800	872790580	5800	5800	5800	5800	0
507	20240408	105700	872790580	5800	5800	5800	5800	298
508	20240408	105600	871062180	5810	5810	5810	5810	1081
509	20240408	105500	864781570	5810	5800	5810	5800	229
510	20240408	105400	863453310	5800	5800	5800	5800	1245
511	20240408	105300	856232310	5810	5810	5810	5810	0
512	20240408	105200	856232310	5810	5810	5810	5810	50
513	20240408	105100	855941810	5800	5800	5800	5800	318
514	20240408	105000	854097410	5800	5810	5810	5800	505
515	20240408	104900	851168210	5800	5790	5800	5790	903
516	20240408	104800	845930860	5800	5800	5800	5790	27
517	20240408	104700	845774270	5800	5800	5800	5800	17
518	20240408	104600	845675670	5800	5780	5800	5780	900
519	20240408	104500	840471650	5790	5790	5790	5790	3151
520	20240408	104400	822227360	5780	5780	5780	5780	100
521	20240408	104300	821649360	5780	5780	5780	5780	0
522	20240408	104200	821649360	5780	5780	5780	5780	2155
523	20240408	104100	809193460	5780	5780	5780	5780	89
524	20240408	104000	808679040	5790	5790	5790	5790	6
525	20240408	103900	808644300	5790	5780	5790	5780	5
526	20240408	103800	808615390	5780	5780	5780	5780	138
527	20240408	103700	807817750	5780	5780	5780	5780	116
528	20240408	103600	807147270	5780	5790	5790	5780	430
529	20240408	103500	804659740	5790	5790	5790	5790	21
530	20240408	103400	804538150	5790	5790	5790	5790	16
531	20240408	103300	804445510	5790	5800	5800	5780	1628
532	20240408	103200	795022070	5800	5800	5800	5790	58
533	20240408	103100	794686140	5800	5800	5800	5800	11
534	20240408	103000	794622340	5790	5790	5800	5790	761
535	20240408	102900	790216140	5790	5800	5800	5790	149
536	20240408	102800	789352430	5800	5790	5800	5790	173
537	20240408	102700	788350740	5800	5800	5800	5800	2
538	20240408	102600	788339140	5790	5800	5800	5790	57
539	20240408	102500	788008970	5800	5800	5800	5800	87
540	20240408	102400	787504370	5800	5800	5800	5790	807
541	20240408	102300	782831770	5800	5800	5800	5800	5
542	20240408	102200	782802770	5800	5800	5800	5800	193
543	20240408	102100	781683370	5800	5800	5800	5790	557
544	20240408	102000	778457290	5800	5800	5810	5800	178
545	20240408	101900	777424880	5810	5810	5810	5800	64
546	20240408	101800	777053610	5800	5810	5810	5800	101
547	20240408	101700	776467800	5800	5800	5810	5800	114
548	20240408	101600	775806590	5810	5810	5810	5810	19
549	20240408	101500	775696200	5800	5800	5810	5800	218
550	20240408	101400	774431780	5810	5800	5810	5800	3339
551	20240408	101300	755065570	5800	5800	5800	5790	319
552	20240408	101200	753217530	5800	5800	5800	5800	6
553	20240408	101100	753182730	5800	5800	5800	5800	2
554	20240408	101000	753171130	5790	5790	5790	5790	78
555	20240408	100900	752719510	5800	5800	5800	5800	122
556	20240408	100800	752011910	5800	5800	5800	5790	7
557	20240408	100700	751971320	5800	5800	5800	5790	359
558	20240408	100600	749890220	5800	5800	5800	5800	1182
559	20240408	100500	743034620	5800	5800	5800	5790	413
560	20240408	100400	740643120	5790	5790	5800	5790	112
561	20240408	100300	739994580	5800	5800	5800	5800	42
562	20240408	100200	739750980	5800	5790	5800	5790	107
563	20240408	100100	739131320	5790	5800	5800	5790	49
564	20240408	100000	738847350	5780	5790	5800	5780	121
565	20240408	095900	738146750	5780	5780	5780	5780	50
566	20240408	095800	737857750	5790	5800	5800	5790	491
567	20240408	095700	735012860	5790	5800	5800	5790	202
568	20240408	095600	733842260	5780	5800	5800	5780	577
569	20240408	095500	730505320	5800	5800	5800	5800	2406
570	20240408	095400	716550520	5810	5810	5810	5810	0
571	20240408	095300	716550520	5810	5810	5810	5810	793
572	20240408	095200	711943190	5800	5800	5810	5800	1272
573	20240408	095100	704555020	5800	5790	5800	5790	751
574	20240408	095000	700206710	5790	5790	5790	5790	200
575	20240408	094900	699048710	5790	5790	5800	5790	287
576	20240408	094800	697386880	5790	5790	5790	5790	156
577	20240408	094700	696483640	5780	5780	5780	5780	414
578	20240408	094600	694090720	5780	5780	5780	5770	826
579	20240408	094500	689322260	5780	5780	5780	5780	52
580	20240408	094400	689021700	5780	5780	5780	5780	901
581	20240408	094300	683813920	5780	5780	5780	5780	0
582	20240408	094200	683813920	5780	5750	5780	5750	1513
583	20240408	094100	675107830	5760	5760	5770	5760	746
584	20240408	094000	670805870	5750	5780	5780	5750	103
585	20240408	093900	670212150	5780	5750	5790	5740	777
586	20240408	093800	665742340	5750	5780	5780	5750	11473
587	20240408	093700	599709560	5790	5780	5790	5780	1120
588	20240408	093600	593235770	5780	5760	5780	5760	1701
589	20240408	093500	583424870	5780	5770	5780	5760	8198
590	20240408	093400	536183780	5790	5790	5790	5790	0
591	20240408	093300	536183780	5790	5770	5790	5770	1536
592	20240408	093200	527313360	5770	5780	5780	5770	631
593	20240408	093100	523672380	5770	5770	5770	5770	1017
594	20240408	093000	517804290	5780	5770	5780	5760	617
595	20240408	092900	514244890	5770	5780	5780	5770	3123
596	20240408	092800	496208690	5770	5780	5780	5770	3481
597	20240408	092700	476114560	5780	5790	5790	5780	1431
598	20240408	092600	467838070	5790	5790	5790	5780	9470
599	20240408	092500	413088850	5790	5800	5810	5790	3049
600	20240408	092400	395434200	5800	5800	5800	5790	767
601	20240408	092300	390992350	5810	5800	5810	5790	13998
602	20240408	092200	309916140	5800	5810	5810	5800	200
603	20240408	092100	308754440	5810	5810	5810	5800	366
604	20240408	092000	306628420	5810	5810	5820	5810	1160
605	20240408	091900	299888430	5810	5820	5820	5810	222
606	20240408	091800	298597540	5820	5820	5820	5820	25
607	20240408	091700	298452040	5820	5800	5820	5800	914
608	20240408	091600	293141880	5810	5810	5820	5800	4302
609	20240408	091500	268187890	5820	5810	5820	5800	1595
610	20240408	091400	258920780	5820	5810	5820	5810	902
611	20240408	091300	253675140	5820	5810	5820	5810	2682
612	20240408	091200	238092330	5810	5800	5820	5800	1814
613	20240408	091100	227555150	5820	5810	5820	5810	2403
614	20240408	091000	213592490	5810	5820	5820	5810	1738
615	20240408	090900	203493500	5820	5830	5830	5810	866
616	20240408	090800	198453520	5820	5840	5840	5810	2811
617	20240408	090700	182117110	5820	5830	5840	5820	5767
618	20240408	090600	148546000	5830	5840	5840	5830	352
619	20240408	090500	146491630	5840	5830	5840	5820	7373
620	20240408	090400	103554520	5830	5830	5840	5820	3230
621	20240408	090300	84722120	5840	5840	5840	5820	6444
622	20240408	090200	47173820	5840	5850	5850	5830	504
623	20240408	090100	44231490	5840	5850	5870	5840	4499
624	20240408	090000	17937160	5860	5870	5890	5860	2938