KissMeData/180400/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	201000	699939110	4605	4605	4605	4605	887
3	20240409	200900	699939110	4605	4605	4605	4605	0
4	20240409	200800	699939110	4605	4605	4605	4605	0
5	20240409	200700	699939110	4605	4605	4605	4605	0
6	20240409	200600	699939110	4605	4605	4605	4605	0
7	20240409	200500	699939110	4605	4605	4605	4605	0
8	20240409	200400	699939110	4605	4605	4605	4605	0
9	20240409	200300	699939110	4605	4605	4605	4605	0
10	20240409	200200	699939110	4605	4605	4605	4605	0
11	20240409	200100	699939110	4605	4605	4605	4605	0
12	20240409	200000	699939110	4605	4605	4605	4605	0
13	20240409	195900	699939110	4605	4605	4605	4605	0
14	20240409	195800	699939110	4605	4605	4605	4605	0
15	20240409	195700	699939110	4605	4605	4605	4605	0
16	20240409	195600	699939110	4605	4605	4605	4605	0
17	20240409	195500	699939110	4605	4605	4605	4605	0
18	20240409	195400	699939110	4605	4605	4605	4605	0
19	20240409	195300	699939110	4605	4605	4605	4605	0
20	20240409	195200	699939110	4605	4605	4605	4605	0
21	20240409	195100	699939110	4605	4605	4605	4605	0
22	20240409	195000	699939110	4605	4605	4605	4605	0
23	20240409	194900	699939110	4605	4605	4605	4605	0
24	20240409	194800	699939110	4605	4605	4605	4605	0
25	20240409	194700	699939110	4605	4605	4605	4605	0
26	20240409	194600	699939110	4605	4605	4605	4605	0
27	20240409	194500	699939110	4605	4605	4605	4605	0
28	20240409	194400	699939110	4605	4605	4605	4605	0
29	20240409	194300	699939110	4605	4605	4605	4605	0
30	20240409	194200	699939110	4605	4605	4605	4605	0
31	20240409	194100	699939110	4605	4605	4605	4605	0
32	20240409	194000	699939110	4605	4605	4605	4605	887
33	20240409	193900	699939110	4605	4605	4605	4605	0
34	20240409	193800	699939110	4605	4605	4605	4605	0
35	20240409	193700	699939110	4605	4605	4605	4605	0
36	20240409	193600	699939110	4605	4605	4605	4605	0
37	20240409	193500	699939110	4605	4605	4605	4605	0
38	20240409	193400	699939110	4605	4605	4605	4605	0
39	20240409	193300	699939110	4605	4605	4605	4605	0
40	20240409	193200	699939110	4605	4605	4605	4605	0
41	20240409	193100	699939110	4605	4605	4605	4605	0
42	20240409	193000	699939110	4605	4605	4605	4605	0
43	20240409	192900	699939110	4605	4605	4605	4605	0
44	20240409	192800	699939110	4605	4605	4605	4605	0
45	20240409	192700	699939110	4605	4605	4605	4605	0
46	20240409	192600	699939110	4605	4605	4605	4605	0
47	20240409	192500	699939110	4605	4605	4605	4605	0
48	20240409	192400	699939110	4605	4605	4605	4605	0
49	20240409	192300	699939110	4605	4605	4605	4605	0
50	20240409	192200	699939110	4605	4605	4605	4605	0
51	20240409	192100	699939110	4605	4605	4605	4605	0
52	20240409	192000	699939110	4605	4605	4605	4605	0
53	20240409	191900	699939110	4605	4605	4605	4605	0
54	20240409	191800	699939110	4605	4605	4605	4605	0
55	20240409	191700	699939110	4605	4605	4605	4605	0
56	20240409	191600	699939110	4605	4605	4605	4605	0
57	20240409	191500	699939110	4605	4605	4605	4605	0
58	20240409	191400	699939110	4605	4605	4605	4605	0
59	20240409	191300	699939110	4605	4605	4605	4605	0
60	20240409	191200	699939110	4605	4605	4605	4605	0
61	20240409	191100	699939110	4605	4605	4605	4605	0
62	20240409	191000	699939110	4605	4605	4605	4605	887
63	20240409	190900	699939110	4605	4605	4605	4605	0
64	20240409	190800	699939110	4605	4605	4605	4605	0
65	20240409	190700	699939110	4605	4605	4605	4605	0
66	20240409	190600	699939110	4605	4605	4605	4605	0
67	20240409	190500	699939110	4605	4605	4605	4605	0
68	20240409	190400	699939110	4605	4605	4605	4605	0
69	20240409	190300	699939110	4605	4605	4605	4605	0
70	20240409	190200	699939110	4605	4605	4605	4605	0
71	20240409	190100	699939110	4605	4605	4605	4605	0
72	20240409	190000	699939110	4605	4605	4605	4605	0
73	20240409	185900	699939110	4605	4605	4605	4605	0
74	20240409	185800	699939110	4605	4605	4605	4605	0
75	20240409	185700	699939110	4605	4605	4605	4605	0
76	20240409	185600	699939110	4605	4605	4605	4605	0
77	20240409	185500	699939110	4605	4605	4605	4605	0
78	20240409	185400	699939110	4605	4605	4605	4605	0
79	20240409	185300	699939110	4605	4605	4605	4605	0
80	20240409	185200	699939110	4605	4605	4605	4605	0
81	20240409	185100	699939110	4605	4605	4605	4605	0
82	20240409	185000	699939110	4605	4605	4605	4605	0
83	20240409	184900	699939110	4605	4605	4605	4605	0
84	20240409	184800	699939110	4605	4605	4605	4605	0
85	20240409	184700	699939110	4605	4605	4605	4605	0
86	20240409	184600	699939110	4605	4605	4605	4605	0
87	20240409	184500	699939110	4605	4605	4605	4605	0
88	20240409	184400	699939110	4605	4605	4605	4605	0
89	20240409	184300	699939110	4605	4605	4605	4605	0
90	20240409	184200	699939110	4605	4605	4605	4605	0
91	20240409	184100	699939110	4605	4605	4605	4605	0
92	20240409	184000	699939110	4605	4605	4605	4605	887
93	20240409	183900	699939110	4605	4605	4605	4605	0
94	20240409	183800	699939110	4605	4605	4605	4605	0
95	20240409	183700	699939110	4605	4605	4605	4605	0
96	20240409	183600	699939110	4605	4605	4605	4605	0
97	20240409	183500	699939110	4605	4605	4605	4605	0
98	20240409	183400	699939110	4605	4605	4605	4605	0
99	20240409	183300	699939110	4605	4605	4605	4605	0
100	20240409	183200	699939110	4605	4605	4605	4605	0
101	20240409	183100	699939110	4605	4605	4605	4605	0
102	20240409	183000	699939110	4605	4605	4605	4605	0
103	20240409	182900	699939110	4605	4605	4605	4605	0
104	20240409	182800	699939110	4605	4605	4605	4605	0
105	20240409	182700	699939110	4605	4605	4605	4605	0
106	20240409	182600	699939110	4605	4605	4605	4605	0
107	20240409	182500	699939110	4605	4605	4605	4605	0
108	20240409	182400	699939110	4605	4605	4605	4605	0
109	20240409	182300	699939110	4605	4605	4605	4605	0
110	20240409	182200	699939110	4605	4605	4605	4605	0
111	20240409	182100	699939110	4605	4605	4605	4605	0
112	20240409	182000	699939110	4605	4605	4605	4605	0
113	20240409	181900	699939110	4605	4605	4605	4605	0
114	20240409	181800	699939110	4605	4605	4605	4605	0
115	20240409	181700	699939110	4605	4605	4605	4605	0
116	20240409	181600	699939110	4605	4605	4605	4605	0
117	20240409	181500	699939110	4605	4605	4605	4605	0
118	20240409	181400	699939110	4605	4605	4605	4605	0
119	20240409	181300	699939110	4605	4605	4605	4605	0
120	20240409	181200	699939110	4605	4605	4605	4605	0
121	20240409	181100	699939110	4605	4605	4605	4605	0
122	20240409	181000	699939110	4605	4605	4605	4605	887
123	20240409	180900	699939110	4605	4605	4605	4605	0
124	20240409	180800	699939110	4605	4605	4605	4605	0
125	20240409	180700	699939110	4605	4605	4605	4605	0
126	20240409	180600	699939110	4605	4605	4605	4605	0
127	20240409	180500	699939110	4605	4605	4605	4605	0
128	20240409	180400	699939110	4605	4605	4605	4605	0
129	20240409	180300	699939110	4605	4605	4605	4605	0
130	20240409	180200	699939110	4605	4605	4605	4605	0
131	20240409	180100	699939110	4605	4605	4605	4605	0
132	20240409	180000	699939110	4605	4605	4605	4605	0
133	20240409	175900	699939110	4605	4605	4605	4605	0
134	20240409	175800	699939110	4605	4605	4605	4605	0
135	20240409	175700	699939110	4605	4605	4605	4605	0
136	20240409	175600	699939110	4605	4605	4605	4605	0
137	20240409	175500	699939110	4605	4605	4605	4605	0
138	20240409	175400	699939110	4605	4605	4605	4605	0
139	20240409	175300	699939110	4605	4605	4605	4605	0
140	20240409	175200	699939110	4605	4605	4605	4605	0
141	20240409	175100	699939110	4605	4605	4605	4605	0
142	20240409	175000	699939110	4605	4605	4605	4605	0
143	20240409	174900	699939110	4605	4605	4605	4605	0
144	20240409	174800	699939110	4605	4605	4605	4605	0
145	20240409	174700	699939110	4605	4605	4605	4605	0
146	20240409	174600	699939110	4605	4605	4605	4605	0
147	20240409	174500	699939110	4605	4605	4605	4605	0
148	20240409	174400	699939110	4605	4605	4605	4605	0
149	20240409	174300	699939110	4605	4605	4605	4605	0
150	20240409	174200	699939110	4605	4605	4605	4605	0
151	20240409	174100	699939110	4605	4605	4605	4605	0
152	20240409	174000	699939110	4605	4605	4605	4605	887
153	20240409	173900	699939110	4605	4605	4605	4605	0
154	20240409	173800	699939110	4605	4605	4605	4605	0
155	20240409	173700	699939110	4605	4605	4605	4605	0
156	20240409	173600	699939110	4605	4605	4605	4605	0
157	20240409	173500	699939110	4605	4605	4605	4605	0
158	20240409	173400	699939110	4605	4605	4605	4605	0
159	20240409	173300	699939110	4605	4605	4605	4605	0
160	20240409	173200	699939110	4605	4605	4605	4605	0
161	20240409	173100	699939110	4605	4605	4605	4605	0
162	20240409	173000	699939110	4605	4605	4605	4605	0
163	20240409	172900	699939110	4605	4605	4605	4605	0
164	20240409	172800	699939110	4605	4605	4605	4605	0
165	20240409	172700	699939110	4605	4605	4605	4605	0
166	20240409	172600	699939110	4605	4605	4605	4605	0
167	20240409	172500	699939110	4605	4605	4605	4605	0
168	20240409	172400	699939110	4605	4605	4605	4605	0
169	20240409	172300	699939110	4605	4605	4605	4605	0
170	20240409	172200	699939110	4605	4605	4605	4605	0
171	20240409	172100	699939110	4605	4605	4605	4605	0
172	20240409	172000	699939110	4605	4605	4605	4605	0
173	20240409	171900	699939110	4605	4605	4605	4605	0
174	20240409	171800	699939110	4605	4605	4605	4605	0
175	20240409	171700	699939110	4605	4605	4605	4605	0
176	20240409	171600	699939110	4605	4605	4605	4605	0
177	20240409	171500	699939110	4605	4605	4605	4605	0
178	20240409	171400	699939110	4605	4605	4605	4605	0
179	20240409	171300	699939110	4605	4605	4605	4605	0
180	20240409	171200	699939110	4605	4605	4605	4605	0
181	20240409	171100	699939110	4605	4605	4605	4605	0
182	20240409	171000	699939110	4605	4605	4605	4605	887
183	20240409	170900	699939110	4605	4605	4605	4605	0
184	20240409	170800	699939110	4605	4605	4605	4605	0
185	20240409	170700	699939110	4605	4605	4605	4605	0
186	20240409	170600	699939110	4605	4605	4605	4605	0
187	20240409	170500	699939110	4605	4605	4605	4605	0
188	20240409	170400	699939110	4605	4605	4605	4605	0
189	20240409	170300	699939110	4605	4605	4605	4605	0
190	20240409	170200	699939110	4605	4605	4605	4605	0
191	20240409	170100	699939110	4605	4605	4605	4605	0
192	20240409	170000	699939110	4605	4605	4605	4605	0
193	20240409	165900	699939110	4605	4605	4605	4605	0
194	20240409	165800	699939110	4605	4605	4605	4605	0
195	20240409	165700	699939110	4605	4605	4605	4605	0
196	20240409	165600	699939110	4605	4605	4605	4605	0
197	20240409	165500	699939110	4605	4605	4605	4605	0
198	20240409	165400	699939110	4605	4605	4605	4605	0
199	20240409	165300	699939110	4605	4605	4605	4605	0
200	20240409	165200	699939110	4605	4605	4605	4605	0
201	20240409	165100	699939110	4605	4605	4605	4605	0
202	20240409	165000	699939110	4605	4605	4605	4605	0
203	20240409	164900	699939110	4605	4605	4605	4605	0
204	20240409	164800	699939110	4605	4605	4605	4605	0
205	20240409	164700	699939110	4605	4605	4605	4605	0
206	20240409	164600	699939110	4605	4605	4605	4605	0
207	20240409	164500	699939110	4605	4605	4605	4605	0
208	20240409	164400	699939110	4605	4605	4605	4605	0
209	20240409	164300	699939110	4605	4605	4605	4605	0
210	20240409	164200	699939110	4605	4605	4605	4605	0
211	20240409	164100	699939110	4605	4605	4605	4605	0
212	20240409	164000	699939110	4605	4605	4605	4605	887
213	20240409	163900	699939110	4605	4605	4605	4605	0
214	20240409	163800	699939110	4605	4605	4605	4605	0
215	20240409	163700	699939110	4605	4605	4605	4605	0
216	20240409	163600	699939110	4605	4605	4605	4605	0
217	20240409	163500	699939110	4605	4605	4605	4605	0
218	20240409	163400	699939110	4605	4605	4605	4605	0
219	20240409	163300	699939110	4605	4605	4605	4605	0
220	20240409	163200	699939110	4605	4605	4605	4605	0
221	20240409	163100	699939110	4605	4605	4605	4605	0
222	20240409	163000	699939110	4605	4605	4605	4605	0
223	20240409	162900	699939110	4605	4605	4605	4605	0
224	20240409	162800	699939110	4605	4605	4605	4605	0
225	20240409	162700	699939110	4605	4605	4605	4605	0
226	20240409	162600	699939110	4605	4605	4605	4605	0
227	20240409	162500	699939110	4605	4605	4605	4605	0
228	20240409	162400	699939110	4605	4605	4605	4605	0
229	20240409	162300	699939110	4605	4605	4605	4605	0
230	20240409	162200	699939110	4605	4605	4605	4605	0
231	20240409	162100	699939110	4605	4605	4605	4605	0
232	20240409	162000	699939110	4605	4605	4605	4605	0
233	20240409	161900	699939110	4605	4605	4605	4605	0
234	20240409	161800	699939110	4605	4605	4605	4605	0
235	20240409	161700	699939110	4605	4605	4605	4605	0
236	20240409	161600	699939110	4605	4605	4605	4605	0
237	20240409	161500	699939110	4605	4605	4605	4605	0
238	20240409	161400	699939110	4605	4605	4605	4605	0
239	20240409	161300	699939110	4605	4605	4605	4605	0
240	20240409	161200	699939110	4605	4605	4605	4605	0
241	20240409	161100	699939110	4605	4605	4605	4605	0
242	20240409	161000	699939110	4605	4605	4605	4605	887
243	20240409	160900	699939110	4605	4605	4605	4605	0
244	20240409	160800	699939110	4605	4605	4605	4605	0
245	20240409	160700	699939110	4605	4605	4605	4605	0
246	20240409	160600	699939110	4605	4605	4605	4605	0
247	20240409	160500	699939110	4605	4605	4605	4605	0
248	20240409	160400	699939110	4605	4605	4605	4605	0
249	20240409	160300	699939110	4605	4605	4605	4605	0
250	20240409	160200	699939110	4605	4605	4605	4605	0
251	20240409	160100	699939110	4605	4605	4605	4605	0
252	20240409	160000	699939110	4605	4605	4605	4605	0
253	20240409	155900	699939110	4605	4605	4605	4605	0
254	20240409	155800	699939110	4605	4605	4605	4605	0
255	20240409	155700	699939110	4605	4605	4605	4605	0
256	20240409	155600	699939110	4605	4605	4605	4605	0
257	20240409	155500	699939110	4605	4605	4605	4605	0
258	20240409	155400	699939110	4605	4605	4605	4605	0
259	20240409	155300	699939110	4605	4605	4605	4605	0
260	20240409	155200	699939110	4605	4605	4605	4605	0
261	20240409	155100	699939110	4605	4605	4605	4605	0
262	20240409	155000	699939110	4605	4605	4605	4605	0
263	20240409	154900	699939110	4605	4605	4605	4605	0
264	20240409	154800	699939110	4605	4605	4605	4605	0
265	20240409	154700	699939110	4605	4605	4605	4605	0
266	20240409	154600	699939110	4605	4605	4605	4605	0
267	20240409	154500	699939110	4605	4605	4605	4605	0
268	20240409	154400	699939110	4605	4605	4605	4605	0
269	20240409	154300	699939110	4605	4605	4605	4605	0
270	20240409	154200	699939110	4605	4605	4605	4605	0
271	20240409	154100	699939110	4605	4605	4605	4605	0
272	20240409	154000	699939110	4605	4605	4605	4605	887
273	20240409	153900	699939110	4605	4605	4605	4605	0
274	20240409	153800	699939110	4605	4605	4605	4605	0
275	20240409	153700	699939110	4605	4605	4605	4605	0
276	20240409	153600	699939110	4605	4605	4605	4605	0
277	20240409	153500	699939110	4605	4605	4605	4605	0
278	20240409	153400	699939110	4605	4605	4605	4605	0
279	20240409	153300	699939110	4605	4605	4605	4605	0
280	20240409	153200	699939110	4605	4605	4605	4605	0
281	20240409	153100	699939110	4605	4605	4605	4605	0
282	20240409	153000	699939110	4605	4605	4605	4605	887
283	20240409	152900	695854475	4650	4650	4650	4650	0
284	20240409	152800	695854475	4650	4650	4650	4650	0
285	20240409	152700	695854475	4650	4650	4650	4650	0
286	20240409	152600	695854475	4650	4650	4650	4650	0
287	20240409	152500	695854475	4650	4650	4650	4650	0
288	20240409	152400	695854475	4650	4650	4650	4650	0
289	20240409	152300	695854475	4650	4650	4650	4650	0
290	20240409	152200	695854475	4650	4650	4650	4650	0
291	20240409	152100	695854475	4650	4650	4650	4650	0
292	20240409	152000	695854475	4650	4650	4650	4650	0
293	20240409	151900	695854475	4650	4655	4655	4600	2040
294	20240409	151800	686413530	4655	4590	4655	4575	1193
295	20240409	151700	680887065	4590	4675	4675	4590	420
296	20240409	151600	678958280	4590	4670	4675	4590	2249
297	20240409	151500	668471950	4675	4615	4675	4600	654
298	20240409	151400	665459935	4605	4635	4685	4600	3885
299	20240409	151300	647347060	4640	4600	4640	4600	2
300	20240409	151200	647337820	4660	4660	4675	4560	1337
301	20240409	151100	641101035	4665	4590	4665	4590	1014
302	20240409	151000	636396455	4630	4635	4640	4515	1929
303	20240409	150900	627507855	4660	4460	4660	4460	8160
304	20240409	150800	590197080	4460	4405	4460	4405	1647
305	20240409	150700	582878780	4390	4390	4390	4390	330
306	20240409	150600	581430080	4395	4395	4395	4395	0
307	20240409	150500	581430080	4395	4395	4395	4390	107
308	20240409	150400	580960270	4405	4405	4405	4405	0
309	20240409	150300	580960270	4405	4405	4405	4405	0
310	20240409	150200	580960270	4405	4405	4405	4405	1
311	20240409	150100	580955865	4390	4390	4390	4390	204
312	20240409	150000	580060305	4390	4395	4395	4390	350
313	20240409	145900	578522305	4395	4395	4395	4395	0
314	20240409	145800	578522305	4395	4395	4395	4395	0
315	20240409	145700	578522305	4395	4395	4395	4395	20
316	20240409	145600	578434405	4395	4395	4395	4395	100
317	20240409	145500	577994905	4395	4400	4400	4395	100
318	20240409	145400	577555390	4395	4415	4415	4395	1869
319	20240409	145300	569313925	4415	4420	4420	4415	143
320	20240409	145200	568682215	4420	4420	4420	4420	216
321	20240409	145100	567727495	4425	4420	4425	4420	40
322	20240409	145000	567550555	4425	4425	4425	4425	0
323	20240409	144900	567550555	4425	4425	4425	4425	0
324	20240409	144800	567550555	4425	4450	4450	4425	133
325	20240409	144700	566960730	4450	4450	4450	4450	0
326	20240409	144600	566960730	4450	4450	4450	4450	51
327	20240409	144500	566733780	4450	4450	4450	4450	0
328	20240409	144400	566733780	4450	4450	4450	4450	0
329	20240409	144300	566733780	4450	4450	4450	4450	170
330	20240409	144200	565977280	4450	4450	4450	4450	0
331	20240409	144100	565977280	4450	4420	4450	4420	2
332	20240409	144000	565968410	4420	4425	4425	4420	453
333	20240409	143900	563964625	4425	4425	4425	4425	5
334	20240409	143800	563942500	4455	4455	4455	4455	707
335	20240409	143700	560792815	4470	4460	4470	4420	34
336	20240409	143600	560642275	4420	4420	4420	4420	197
337	20240409	143500	559771535	4415	4415	4415	4415	0
338	20240409	143400	559771535	4415	4480	4480	4415	1490
339	20240409	143300	553143265	4480	4485	4530	4480	598
340	20240409	143200	550460325	4530	4545	4545	4530	1406
341	20240409	143100	544077220	4545	4600	4615	4545	922
342	20240409	143000	539833620	4610	4600	4615	4545	2121
343	20240409	142900	530075110	4600	4455	4610	4455	5828
344	20240409	142800	503663560	4440	4410	4450	4405	2104
345	20240409	142700	494342250	4440	4430	4440	4430	413
346	20240409	142600	492510330	4450	4445	4455	4430	930
347	20240409	142500	488379500	4445	4370	4445	4370	3942
348	20240409	142400	471036010	4365	4360	4365	4360	2
349	20240409	142300	471027285	4370	4350	4370	4350	647
350	20240409	142200	468208865	4350	4350	4350	4350	931
351	20240409	142100	464159015	4355	4355	4355	4355	1379
352	20240409	142000	458153470	4360	4365	4365	4360	2651
353	20240409	141900	446586805	4380	4380	4380	4380	20
354	20240409	141800	446499205	4380	4380	4380	4380	6
355	20240409	141700	446472925	4380	4380	4380	4380	0
356	20240409	141600	446472925	4380	4380	4380	4380	0
357	20240409	141500	446472925	4380	4380	4380	4380	0
358	20240409	141400	446472925	4380	4380	4380	4380	0
359	20240409	141300	446472925	4380	4380	4380	4380	0
360	20240409	141200	446472925	4380	4380	4380	4380	10
361	20240409	141100	446429125	4390	4370	4390	4370	5
362	20240409	141000	446407225	4365	4365	4365	4365	0
363	20240409	140900	446407225	4365	4370	4390	4365	205
364	20240409	140800	445512325	4370	4370	4370	4370	0
365	20240409	140700	445512325	4370	4385	4385	4370	2
366	20240409	140600	445503570	4385	4385	4385	4385	0
367	20240409	140500	445503570	4385	4385	4385	4385	1
368	20240409	140400	445499185	4370	4370	4370	4370	214
369	20240409	140300	444564005	4380	4380	4380	4380	0
370	20240409	140200	444564005	4380	4380	4380	4380	1000
371	20240409	140100	440184005	4380	4380	4380	4380	0
372	20240409	140000	440184005	4380	4380	4380	4380	169
373	20240409	135900	439443785	4380	4380	4380	4380	1
374	20240409	135800	439439405	4400	4400	4400	4400	0
375	20240409	135700	439439405	4400	4395	4400	4395	1001
376	20240409	135600	435040005	4395	4375	4395	4375	5
377	20240409	135500	435018080	4395	4395	4395	4395	0
378	20240409	135400	435018080	4395	4395	4395	4395	0
379	20240409	135300	435018080	4395	4395	4395	4395	0
380	20240409	135200	435018080	4395	4395	4395	4395	0
381	20240409	135100	435018080	4395	4395	4395	4395	0
382	20240409	135000	435018080	4395	4395	4395	4395	0
383	20240409	134900	435018080	4395	4395	4395	4395	0
384	20240409	134800	435018080	4395	4375	4395	4375	42
385	20240409	134700	434833545	4385	4385	4385	4385	0
386	20240409	134600	434833545	4385	4385	4385	4385	0
387	20240409	134500	434833545	4385	4385	4385	4385	0
388	20240409	134400	434833545	4385	4375	4385	4375	7
389	20240409	134300	434802905	4375	4375	4375	4375	30
390	20240409	134200	434671655	4375	4375	4375	4375	44
391	20240409	134100	434479155	4380	4370	4380	4370	9
392	20240409	134000	434439785	4395	4375	4395	4375	5
393	20240409	133900	434417860	4375	4375	4375	4375	0
394	20240409	133800	434417860	4375	4375	4375	4375	169
395	20240409	133700	433678485	4375	4375	4375	4375	2
396	20240409	133600	433669735	4395	4395	4395	4395	0
397	20240409	133500	433669735	4395	4380	4395	4380	401
398	20240409	133400	431907370	4395	4395	4395	4395	0
399	20240409	133300	431907370	4395	4390	4395	4380	673
400	20240409	133200	428959300	4395	4395	4395	4395	0
401	20240409	133100	428959300	4395	4395	4395	4395	0
402	20240409	133000	428959300	4395	4395	4395	4395	0
403	20240409	132900	428959300	4395	4395	4395	4395	29
404	20240409	132800	428831845	4395	4395	4395	4395	228
405	20240409	132700	427829785	4395	4395	4395	4395	0
406	20240409	132600	427829785	4395	4395	4395	4395	0
407	20240409	132500	427829785	4395	4385	4395	4385	3
408	20240409	132400	427816615	4380	4380	4380	4380	0
409	20240409	132300	427816615	4380	4380	4380	4380	0
410	20240409	132200	427816615	4380	4380	4380	4380	1
411	20240409	132100	427812235	4395	4395	4395	4395	1
412	20240409	132000	427807840	4390	4390	4390	4390	114
413	20240409	131900	427307380	4395	4395	4395	4395	0
414	20240409	131800	427307380	4395	4395	4395	4395	0
415	20240409	131700	427307380	4395	4395	4395	4395	0
416	20240409	131600	427307380	4395	4395	4395	4395	0
417	20240409	131500	427307380	4395	4395	4395	4395	0
418	20240409	131400	427307380	4395	4395	4395	4395	0
419	20240409	131300	427307380	4395	4395	4395	4395	0
420	20240409	131200	427307380	4395	4395	4395	4395	0
421	20240409	131100	427307380	4395	4395	4395	4395	555
422	20240409	131000	424868155	4395	4395	4395	4395	0
423	20240409	130900	424868155	4395	4395	4395	4395	0
424	20240409	130800	424868155	4395	4395	4395	4395	0
425	20240409	130700	424868155	4395	4395	4395	4395	227
426	20240409	130600	423870490	4395	4380	4395	4380	133
427	20240409	130500	423287820	4385	4395	4395	4385	61
428	20240409	130400	423020030	4395	4395	4395	4395	0
429	20240409	130300	423020030	4395	4395	4395	4395	0
430	20240409	130200	423020030	4395	4380	4395	4380	14
431	20240409	130100	422958580	4375	4370	4375	4370	271
432	20240409	130000	421772960	4375	4375	4375	4375	0
433	20240409	125900	421772960	4375	4360	4375	4360	502
434	20240409	125800	419578090	4360	4355	4360	4355	958
435	20240409	125700	415405970	4360	4360	4360	4360	1
436	20240409	125600	415401610	4355	4355	4355	4355	0
437	20240409	125500	415401610	4355	4355	4355	4355	0
438	20240409	125400	415401610	4355	4355	4355	4355	0
439	20240409	125300	415401610	4355	4355	4355	4355	129
440	20240409	125200	414839815	4355	4355	4355	4355	1
441	20240409	125100	414835460	4350	4350	4350	4350	1
442	20240409	125000	414831110	4360	4360	4360	4360	10
443	20240409	124900	414787510	4360	4360	4360	4360	0
444	20240409	124800	414787510	4360	4360	4360	4360	10
445	20240409	124700	414743910	4360	4350	4360	4350	3
446	20240409	124600	414730845	4360	4360	4360	4360	0
447	20240409	124500	414730845	4360	4350	4360	4350	4
448	20240409	124400	414713430	4360	4350	4360	4345	306
449	20240409	124300	413382395	4345	4345	4345	4345	0
450	20240409	124200	413382395	4345	4345	4345	4345	3
451	20240409	124100	413369360	4350	4350	4350	4350	0
452	20240409	124000	413369360	4350	4350	4350	4350	1
453	20240409	123900	413365010	4345	4345	4345	4345	0
454	20240409	123800	413365010	4345	4345	4345	4345	1
455	20240409	123700	413360665	4355	4355	4355	4355	1
456	20240409	123600	413356310	4360	4345	4360	4345	100
457	20240409	123500	412920340	4365	4365	4365	4365	0
458	20240409	123400	412920340	4365	4365	4365	4365	0
459	20240409	123300	412920340	4365	4365	4365	4365	0
460	20240409	123200	412920340	4365	4360	4365	4360	2
461	20240409	123100	412911615	4370	4370	4370	4370	0
462	20240409	123000	412911615	4370	4360	4370	4360	490
463	20240409	122900	410773230	4365	4365	4375	4365	37
464	20240409	122800	410611570	4370	4355	4375	4355	43
465	20240409	122700	410423690	4350	4350	4350	4345	718
466	20240409	122600	407301545	4350	4380	4380	4350	3262
467	20240409	122500	393091195	4380	4380	4380	4380	0
468	20240409	122400	393091195	4380	4370	4380	4370	3
469	20240409	122300	393078070	4380	4380	4380	4380	0
470	20240409	122200	393078070	4380	4380	4380	4380	0
471	20240409	122100	393078070	4380	4380	4380	4380	0
472	20240409	122000	393078070	4380	4380	4380	4380	0
473	20240409	121900	393078070	4380	4380	4380	4380	0
474	20240409	121800	393078070	4380	4380	4380	4380	0
475	20240409	121700	393078070	4380	4380	4380	4380	105
476	20240409	121600	392618170	4385	4385	4385	4385	0
477	20240409	121500	392618170	4385	4385	4385	4385	0
478	20240409	121400	392618170	4385	4385	4385	4385	0
479	20240409	121300	392618170	4385	4385	4385	4385	1
480	20240409	121200	392613785	4385	4385	4385	4385	0
481	20240409	121100	392613785	4385	4385	4385	4385	27
482	20240409	121000	392495390	4380	4380	4380	4380	3
483	20240409	120900	392482250	4380	4380	4380	4380	1
484	20240409	120800	392477870	4380	4380	4380	4380	0
485	20240409	120700	392477870	4380	4380	4380	4380	1000
486	20240409	120600	388097870	4380	4380	4380	4380	0
487	20240409	120500	388097870	4380	4380	4380	4380	4
488	20240409	120400	388080350	4355	4380	4380	4355	949
489	20240409	120300	383944680	4380	4380	4380	4380	0
490	20240409	120200	383944680	4380	4380	4380	4380	10
491	20240409	120100	383900880	4380	4380	4380	4380	0
492	20240409	120000	383900880	4380	4360	4380	4360	5
493	20240409	115900	383879030	4355	4355	4355	4355	0
494	20240409	115800	383879030	4355	4355	4355	4355	13
495	20240409	115700	383822415	4355	4355	4355	4355	12
496	20240409	115600	383770155	4365	4360	4365	4360	2
497	20240409	115500	383761430	4355	4355	4355	4350	2605
498	20240409	115400	372420680	4370	4370	4370	4370	210
499	20240409	115300	371502980	4370	4385	4385	4370	5350
500	20240409	115200	348112825	4390	4390	4390	4390	0
501	20240409	115100	348112825	4390	4390	4390	4390	0
502	20240409	115000	348112825	4390	4390	4390	4390	0
503	20240409	114900	348112825	4390	4390	4390	4390	20
504	20240409	114800	348025025	4390	4390	4390	4390	20
505	20240409	114700	347937225	4390	4390	4390	4390	321
506	20240409	114600	346528035	4400	4400	4400	4400	210
507	20240409	114500	345604035	4425	4425	4425	4425	1
508	20240409	114400	345599610	4400	4405	4425	4400	2051
509	20240409	114300	336574040	4425	4410	4425	4410	4
510	20240409	114200	336556370	4405	4405	4405	4405	2
511	20240409	114100	336547560	4400	4400	4400	4400	0
512	20240409	114000	336547560	4400	4400	4400	4400	3
513	20240409	113900	336534360	4400	4425	4425	4400	5430
514	20240409	113800	312630820	4425	4425	4425	4425	0
515	20240409	113700	312630820	4425	4425	4425	4425	1
516	20240409	113600	312626395	4425	4440	4440	4425	87
517	20240409	113500	312241005	4435	4435	4435	4435	1
518	20240409	113400	312236570	4440	4430	4440	4430	3
519	20240409	113300	312223265	4425	4420	4425	4405	5043
520	20240409	113200	289973745	4420	4430	4430	4420	2726
521	20240409	113100	277909905	4445	4440	4445	4440	2
522	20240409	113000	277901020	4435	4435	4435	4435	1
523	20240409	112900	277896585	4430	4440	4450	4430	103
524	20240409	112800	277440000	4445	4440	4445	4440	4
525	20240409	112700	277422230	4445	4435	4445	4435	3
526	20240409	112600	277408910	4430	4430	4430	4430	952
527	20240409	112500	273191550	4430	4430	4430	4430	0
528	20240409	112400	273191550	4430	4430	4430	4430	500
529	20240409	112300	270976550	4445	4445	4445	4445	0
530	20240409	112200	270976550	4445	4435	4445	4435	3
531	20240409	112100	270963230	4450	4450	4450	4450	0
532	20240409	112000	270963230	4450	4450	4450	4450	0
533	20240409	111900	270963230	4450	4450	4450	4450	0
534	20240409	111800	270963230	4450	4440	4450	4440	4
535	20240409	111700	270945445	4430	4435	4435	4430	875
536	20240409	111600	267068200	4435	4435	4435	4435	1000
537	20240409	111500	262633200	4450	4435	4450	4435	1511
538	20240409	111400	255931765	4435	4445	4445	4435	100
539	20240409	111300	255487715	4450	4450	4450	4450	0
540	20240409	111200	255487715	4450	4450	4450	4450	11
541	20240409	111100	255438765	4450	4445	4450	4445	11
542	20240409	111000	255389820	4445	4445	4445	4445	1
543	20240409	110900	255385375	4450	4450	4450	4450	0
544	20240409	110800	255385375	4450	4445	4450	4445	10
545	20240409	110700	255340880	4460	4460	4460	4460	0
546	20240409	110600	255340880	4460	4460	4460	4460	0
547	20240409	110500	255340880	4460	4460	4460	4460	0
548	20240409	110400	255340880	4460	4460	4460	4460	0
549	20240409	110300	255340880	4460	4460	4460	4460	0
550	20240409	110200	255340880	4460	4455	4460	4455	2
551	20240409	110100	255331965	4450	4440	4450	4435	385
552	20240409	110000	253623660	4440	4445	4445	4440	1023
553	20240409	105900	249079430	4450	4450	4450	4450	100
554	20240409	105800	248634430	4450	4450	4450	4450	21
555	20240409	105700	248540980	4450	4450	4450	4450	100
556	20240409	105600	248095980	4445	4445	4445	4445	5
557	20240409	105500	248073755	4450	4460	4460	4450	832
558	20240409	105400	244371150	4470	4470	4470	4470	0
559	20240409	105300	244371150	4470	4470	4470	4470	0
560	20240409	105200	244371150	4470	4470	4470	4470	0
561	20240409	105100	244371150	4470	4470	4470	4470	0
562	20240409	105000	244371150	4470	4470	4470	4470	0
563	20240409	104900	244371150	4470	4470	4470	4470	0
564	20240409	104800	244371150	4470	4470	4470	4470	1
565	20240409	104700	244366680	4455	4455	4455	4455	0
566	20240409	104600	244366680	4455	4455	4455	4455	0
567	20240409	104500	244366680	4455	4455	4455	4455	1
568	20240409	104400	244362225	4470	4470	4470	4470	0
569	20240409	104300	244362225	4470	4470	4470	4470	0
570	20240409	104200	244362225	4470	4470	4470	4470	0
571	20240409	104100	244362225	4470	4470	4470	4470	0
572	20240409	104000	244362225	4470	4470	4470	4470	0
573	20240409	103900	244362225	4470	4470	4470	4470	0
574	20240409	103800	244362225	4470	4470	4470	4470	0
575	20240409	103700	244362225	4470	4470	4470	4470	0
576	20240409	103600	244362225	4470	4470	4470	4470	0
577	20240409	103500	244362225	4470	4470	4470	4470	0
578	20240409	103400	244362225	4470	4470	4470	4470	0
579	20240409	103300	244362225	4470	4480	4480	4450	5001
580	20240409	103200	222090745	4480	4480	4480	4480	0
581	20240409	103100	222090745	4480	4480	4480	4480	0
582	20240409	103000	222090745	4480	4480	4480	4480	0
583	20240409	102900	222090745	4480	4505	4505	4480	213
584	20240409	102800	221132830	4510	4510	4510	4510	0
585	20240409	102700	221132830	4510	4505	4510	4505	40
586	20240409	102600	220952445	4515	4515	4515	4515	1
587	20240409	102500	220947930	4460	4505	4510	4460	516
588	20240409	102400	218642565	4535	4535	4535	4535	0
589	20240409	102300	218642565	4535	4535	4535	4535	0
590	20240409	102200	218642565	4535	4535	4535	4535	0
591	20240409	102100	218642565	4535	4535	4535	4535	0
592	20240409	102000	218642565	4535	4535	4535	4535	0
593	20240409	101900	218642565	4535	4535	4535	4535	0
594	20240409	101800	218642565	4535	4535	4535	4535	100
595	20240409	101700	218189065	4535	4535	4535	4535	0
596	20240409	101600	218189065	4535	4535	4535	4535	0
597	20240409	101500	218189065	4535	4535	4535	4535	8
598	20240409	101400	218152785	4535	4535	4535	4535	0
599	20240409	101300	218152785	4535	4535	4535	4535	0
600	20240409	101200	218152785	4535	4535	4535	4535	0
601	20240409	101100	218152785	4535	4535	4535	4535	0
602	20240409	101000	218152785	4535	4535	4535	4535	0
603	20240409	100900	218152785	4535	4535	4535	4535	0
604	20240409	100800	218152785	4535	4505	4540	4505	4215
605	20240409	100700	199094085	4520	4520	4520	4520	0
606	20240409	100600	199094085	4520	4520	4520	4520	0
607	20240409	100500	199094085	4520	4520	4520	4520	0
608	20240409	100400	199094085	4520	4520	4520	4520	0
609	20240409	100300	199094085	4520	4520	4520	4520	0
610	20240409	100200	199094085	4520	4520	4520	4520	30
611	20240409	100100	198958485	4520	4520	4520	4520	120
612	20240409	100000	198416085	4520	4520	4520	4520	551
613	20240409	095900	195925565	4520	4520	4520	4520	0
614	20240409	095800	195925565	4520	4520	4520	4520	1
615	20240409	095700	195921045	4480	4525	4525	4480	127
616	20240409	095600	195349430	4520	4520	4520	4520	0
617	20240409	095500	195349430	4520	4520	4520	4520	319
618	20240409	095400	193907550	4525	4525	4525	4525	0
619	20240409	095300	193907550	4525	4525	4525	4525	1
620	20240409	095200	193903025	4525	4520	4530	4520	1012
621	20240409	095100	189328680	4515	4510	4515	4510	149
622	20240409	095000	188656375	4505	4490	4505	4480	4929
623	20240409	094900	166495740	4490	4470	4490	4470	1596
624	20240409	094800	159344680	4470	4470	4470	4470	24
625	20240409	094700	159237400	4470	4470	4470	4470	10
626	20240409	094600	159192700	4480	4480	4480	4445	294
627	20240409	094500	157883580	4480	4480	4480	4480	0
628	20240409	094400	157883580	4480	4480	4480	4480	1
629	20240409	094300	157879100	4460	4470	4470	4460	2809
630	20240409	094200	145348740	4485	4485	4485	4485	0
631	20240409	094100	145348740	4485	4485	4485	4485	0
632	20240409	094000	145348740	4485	4485	4485	4485	0
633	20240409	093900	145348740	4485	4485	4485	4485	0
634	20240409	093800	145348740	4485	4485	4485	4485	0
635	20240409	093700	145348740	4485	4475	4485	4475	6
636	20240409	093600	145321860	4470	4465	4470	4465	11
637	20240409	093500	145272740	4495	4495	4495	4495	0
638	20240409	093400	145272740	4495	4495	4495	4495	0
639	20240409	093300	145272740	4495	4465	4495	4465	736
640	20240409	093200	141986395	4460	4460	4460	4460	0
641	20240409	093100	141986395	4460	4500	4500	4460	8019
642	20240409	093000	106174415	4500	4500	4500	4500	0
643	20240409	092900	106174415	4500	4500	4500	4500	102
644	20240409	092800	105715415	4515	4520	4525	4515	599
645	20240409	092700	103008715	4515	4505	4515	4500	121
646	20240409	092600	102464185	4515	4510	4515	4510	20
647	20240409	092500	102373890	4505	4505	4505	4505	0
648	20240409	092400	102373890	4505	4505	4505	4505	60
649	20240409	092300	102103590	4505	4505	4505	4505	90
650	20240409	092200	101698140	4500	4500	4500	4500	0
651	20240409	092100	101698140	4500	4500	4500	4500	100
652	20240409	092000	101248140	4500	4500	4500	4500	1
653	20240409	091900	101243640	4495	4490	4495	4470	793
654	20240409	091800	97690740	4490	4495	4495	4490	5
655	20240409	091700	97668280	4500	4515	4515	4500	4
656	20240409	091600	97650255	4520	4520	4520	4520	4
657	20240409	091500	97632175	4515	4545	4545	4515	540
658	20240409	091400	95192605	4555	4570	4570	4555	9628
659	20240409	091300	51255950	4580	4580	4580	4580	10
660	20240409	091200	51210150	4580	4595	4625	4580	1680
661	20240409	091100	43504610	4595	4630	4630	4595	1142
662	20240409	091000	38221665	4630	4600	4635	4590	901
663	20240409	090900	34058140	4595	4595	4595	4595	125
664	20240409	090800	33483765	4625	4625	4625	4625	300
665	20240409	090700	32096265	4625	4585	4625	4585	2029
666	20240409	090600	22782800	4580	4580	4580	4580	37
667	20240409	090500	22613340	4565	4565	4580	4565	1464
668	20240409	090400	15929985	4565	4565	4565	4565	686
669	20240409	090300	12798395	4565	4585	4585	4565	626
670	20240409	090200	9940640	4590	4575	4590	4570	124
671	20240409	090100	9373325	4605	4625	4625	4605	868
672	20240409	090000	5375525	4625	4600	4625	4600	1168