KissMeData/021080/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	190000	519847470	2940	2940	2940	2940	6272
3	20240409	185900	519847470	2940	2940	2940	2940	0
4	20240409	185800	519847470	2940	2940	2940	2940	0
5	20240409	185700	519847470	2940	2940	2940	2940	0
6	20240409	185600	519847470	2940	2940	2940	2940	0
7	20240409	185500	519847470	2940	2940	2940	2940	0
8	20240409	185400	519847470	2940	2940	2940	2940	0
9	20240409	185300	519847470	2940	2940	2940	2940	0
10	20240409	185200	519847470	2940	2940	2940	2940	0
11	20240409	185100	519847470	2940	2940	2940	2940	0
12	20240409	185000	519847470	2940	2940	2940	2940	0
13	20240409	184900	519847470	2940	2940	2940	2940	0
14	20240409	184800	519847470	2940	2940	2940	2940	0
15	20240409	184700	519847470	2940	2940	2940	2940	0
16	20240409	184600	519847470	2940	2940	2940	2940	0
17	20240409	184500	519847470	2940	2940	2940	2940	0
18	20240409	184400	519847470	2940	2940	2940	2940	0
19	20240409	184300	519847470	2940	2940	2940	2940	0
20	20240409	184200	519847470	2940	2940	2940	2940	0
21	20240409	184100	519847470	2940	2940	2940	2940	0
22	20240409	184000	519847470	2940	2940	2940	2940	0
23	20240409	183900	519847470	2940	2940	2940	2940	0
24	20240409	183800	519847470	2940	2940	2940	2940	0
25	20240409	183700	519847470	2940	2940	2940	2940	0
26	20240409	183600	519847470	2940	2940	2940	2940	0
27	20240409	183500	519847470	2940	2940	2940	2940	0
28	20240409	183400	519847470	2940	2940	2940	2940	0
29	20240409	183300	519847470	2940	2940	2940	2940	0
30	20240409	183200	519847470	2940	2940	2940	2940	0
31	20240409	183100	519847470	2940	2940	2940	2940	0
32	20240409	183000	519847470	2940	2940	2940	2940	6272
33	20240409	182900	519847470	2940	2940	2940	2940	0
34	20240409	182800	519847470	2940	2940	2940	2940	0
35	20240409	182700	519847470	2940	2940	2940	2940	0
36	20240409	182600	519847470	2940	2940	2940	2940	0
37	20240409	182500	519847470	2940	2940	2940	2940	0
38	20240409	182400	519847470	2940	2940	2940	2940	0
39	20240409	182300	519847470	2940	2940	2940	2940	0
40	20240409	182200	519847470	2940	2940	2940	2940	0
41	20240409	182100	519847470	2940	2940	2940	2940	0
42	20240409	182000	519847470	2940	2940	2940	2940	0
43	20240409	181900	519847470	2940	2940	2940	2940	0
44	20240409	181800	519847470	2940	2940	2940	2940	0
45	20240409	181700	519847470	2940	2940	2940	2940	0
46	20240409	181600	519847470	2940	2940	2940	2940	0
47	20240409	181500	519847470	2940	2940	2940	2940	0
48	20240409	181400	519847470	2940	2940	2940	2940	0
49	20240409	181300	519847470	2940	2940	2940	2940	0
50	20240409	181200	519847470	2940	2940	2940	2940	0
51	20240409	181100	519847470	2940	2940	2940	2940	0
52	20240409	181000	519847470	2940	2940	2940	2940	0
53	20240409	180900	519847470	2940	2940	2940	2940	0
54	20240409	180800	519847470	2940	2940	2940	2940	0
55	20240409	180700	519847470	2940	2940	2940	2940	0
56	20240409	180600	519847470	2940	2940	2940	2940	0
57	20240409	180500	519847470	2940	2940	2940	2940	0
58	20240409	180400	519847470	2940	2940	2940	2940	0
59	20240409	180300	519847470	2940	2940	2940	2940	0
60	20240409	180200	519847470	2940	2940	2940	2940	0
61	20240409	180100	519847470	2940	2940	2940	2940	0
62	20240409	180000	519847470	2940	2940	2940	2940	6272
63	20240409	175900	519847470	2940	2940	2940	2940	0
64	20240409	175800	519847470	2940	2940	2940	2940	0
65	20240409	175700	519847470	2940	2940	2940	2940	0
66	20240409	175600	519847470	2940	2940	2940	2940	0
67	20240409	175500	519847470	2940	2940	2940	2940	0
68	20240409	175400	519847470	2940	2940	2940	2940	0
69	20240409	175300	519847470	2940	2940	2940	2940	0
70	20240409	175200	519847470	2940	2940	2940	2940	0
71	20240409	175100	519847470	2940	2940	2940	2940	0
72	20240409	175000	519847470	2940	2940	2940	2940	0
73	20240409	174900	519847470	2940	2940	2940	2940	0
74	20240409	174800	519847470	2940	2940	2940	2940	0
75	20240409	174700	519847470	2940	2940	2940	2940	0
76	20240409	174600	519847470	2940	2940	2940	2940	0
77	20240409	174500	519847470	2940	2940	2940	2940	0
78	20240409	174400	519847470	2940	2940	2940	2940	0
79	20240409	174300	519847470	2940	2940	2940	2940	0
80	20240409	174200	519847470	2940	2940	2940	2940	0
81	20240409	174100	519847470	2940	2940	2940	2940	0
82	20240409	174000	519847470	2940	2940	2940	2940	0
83	20240409	173900	519847470	2940	2940	2940	2940	0
84	20240409	173800	519847470	2940	2940	2940	2940	0
85	20240409	173700	519847470	2940	2940	2940	2940	0
86	20240409	173600	519847470	2940	2940	2940	2940	0
87	20240409	173500	519847470	2940	2940	2940	2940	0
88	20240409	173400	519847470	2940	2940	2940	2940	0
89	20240409	173300	519847470	2940	2940	2940	2940	0
90	20240409	173200	519847470	2940	2940	2940	2940	0
91	20240409	173100	519847470	2940	2940	2940	2940	0
92	20240409	173000	519847470	2940	2940	2940	2940	6272
93	20240409	172900	519847470	2940	2940	2940	2940	0
94	20240409	172800	519847470	2940	2940	2940	2940	0
95	20240409	172700	519847470	2940	2940	2940	2940	0
96	20240409	172600	519847470	2940	2940	2940	2940	0
97	20240409	172500	519847470	2940	2940	2940	2940	0
98	20240409	172400	519847470	2940	2940	2940	2940	0
99	20240409	172300	519847470	2940	2940	2940	2940	0
100	20240409	172200	519847470	2940	2940	2940	2940	0
101	20240409	172100	519847470	2940	2940	2940	2940	0
102	20240409	172000	519847470	2940	2940	2940	2940	0
103	20240409	171900	519847470	2940	2940	2940	2940	0
104	20240409	171800	519847470	2940	2940	2940	2940	0
105	20240409	171700	519847470	2940	2940	2940	2940	0
106	20240409	171600	519847470	2940	2940	2940	2940	0
107	20240409	171500	519847470	2940	2940	2940	2940	0
108	20240409	171400	519847470	2940	2940	2940	2940	0
109	20240409	171300	519847470	2940	2940	2940	2940	0
110	20240409	171200	519847470	2940	2940	2940	2940	0
111	20240409	171100	519847470	2940	2940	2940	2940	0
112	20240409	171000	519847470	2940	2940	2940	2940	0
113	20240409	170900	519847470	2940	2940	2940	2940	0
114	20240409	170800	519847470	2940	2940	2940	2940	0
115	20240409	170700	519847470	2940	2940	2940	2940	0
116	20240409	170600	519847470	2940	2940	2940	2940	0
117	20240409	170500	519847470	2940	2940	2940	2940	0
118	20240409	170400	519847470	2940	2940	2940	2940	0
119	20240409	170300	519847470	2940	2940	2940	2940	0
120	20240409	170200	519847470	2940	2940	2940	2940	0
121	20240409	170100	519847470	2940	2940	2940	2940	0
122	20240409	170000	519847470	2940	2940	2940	2940	6272
123	20240409	165900	519847470	2940	2940	2940	2940	0
124	20240409	165800	519847470	2940	2940	2940	2940	0
125	20240409	165700	519847470	2940	2940	2940	2940	0
126	20240409	165600	519847470	2940	2940	2940	2940	0
127	20240409	165500	519847470	2940	2940	2940	2940	0
128	20240409	165400	519847470	2940	2940	2940	2940	0
129	20240409	165300	519847470	2940	2940	2940	2940	0
130	20240409	165200	519847470	2940	2940	2940	2940	0
131	20240409	165100	519847470	2940	2940	2940	2940	0
132	20240409	165000	519847470	2940	2940	2940	2940	0
133	20240409	164900	519847470	2940	2940	2940	2940	0
134	20240409	164800	519847470	2940	2940	2940	2940	0
135	20240409	164700	519847470	2940	2940	2940	2940	0
136	20240409	164600	519847470	2940	2940	2940	2940	0
137	20240409	164500	519847470	2940	2940	2940	2940	0
138	20240409	164400	519847470	2940	2940	2940	2940	0
139	20240409	164300	519847470	2940	2940	2940	2940	0
140	20240409	164200	519847470	2940	2940	2940	2940	0
141	20240409	164100	519847470	2940	2940	2940	2940	0
142	20240409	164000	519847470	2940	2940	2940	2940	0
143	20240409	163900	519847470	2940	2940	2940	2940	0
144	20240409	163800	519847470	2940	2940	2940	2940	0
145	20240409	163700	519847470	2940	2940	2940	2940	0
146	20240409	163600	519847470	2940	2940	2940	2940	0
147	20240409	163500	519847470	2940	2940	2940	2940	0
148	20240409	163400	519847470	2940	2940	2940	2940	0
149	20240409	163300	519847470	2940	2940	2940	2940	0
150	20240409	163200	519847470	2940	2940	2940	2940	0
151	20240409	163100	519847470	2940	2940	2940	2940	0
152	20240409	163000	519847470	2940	2940	2940	2940	6272
153	20240409	162900	519847470	2940	2940	2940	2940	0
154	20240409	162800	519847470	2940	2940	2940	2940	0
155	20240409	162700	519847470	2940	2940	2940	2940	0
156	20240409	162600	519847470	2940	2940	2940	2940	0
157	20240409	162500	519847470	2940	2940	2940	2940	0
158	20240409	162400	519847470	2940	2940	2940	2940	0
159	20240409	162300	519847470	2940	2940	2940	2940	0
160	20240409	162200	519847470	2940	2940	2940	2940	0
161	20240409	162100	519847470	2940	2940	2940	2940	0
162	20240409	162000	519847470	2940	2940	2940	2940	0
163	20240409	161900	519847470	2940	2940	2940	2940	0
164	20240409	161800	519847470	2940	2940	2940	2940	0
165	20240409	161700	519847470	2940	2940	2940	2940	0
166	20240409	161600	519847470	2940	2940	2940	2940	0
167	20240409	161500	519847470	2940	2940	2940	2940	0
168	20240409	161400	519847470	2940	2940	2940	2940	0
169	20240409	161300	519847470	2940	2940	2940	2940	0
170	20240409	161200	519847470	2940	2940	2940	2940	0
171	20240409	161100	519847470	2940	2940	2940	2940	0
172	20240409	161000	519847470	2940	2940	2940	2940	0
173	20240409	160900	519847470	2940	2940	2940	2940	0
174	20240409	160800	519847470	2940	2940	2940	2940	0
175	20240409	160700	519847470	2940	2940	2940	2940	0
176	20240409	160600	519847470	2940	2940	2940	2940	0
177	20240409	160500	519847470	2940	2940	2940	2940	0
178	20240409	160400	519847470	2940	2940	2940	2940	0
179	20240409	160300	519847470	2940	2940	2940	2940	0
180	20240409	160200	519847470	2940	2940	2940	2940	0
181	20240409	160100	519847470	2940	2940	2940	2940	0
182	20240409	160000	519847470	2940	2940	2940	2940	6272
183	20240409	155900	519847470	2940	2940	2940	2940	0
184	20240409	155800	519847470	2940	2940	2940	2940	0
185	20240409	155700	519847470	2940	2940	2940	2940	0
186	20240409	155600	519847470	2940	2940	2940	2940	0
187	20240409	155500	519847470	2940	2940	2940	2940	0
188	20240409	155400	519847470	2940	2940	2940	2940	0
189	20240409	155300	519847470	2940	2940	2940	2940	0
190	20240409	155200	519847470	2940	2940	2940	2940	0
191	20240409	155100	519847470	2940	2940	2940	2940	0
192	20240409	155000	519847470	2940	2940	2940	2940	0
193	20240409	154900	519847470	2940	2940	2940	2940	0
194	20240409	154800	519847470	2940	2940	2940	2940	0
195	20240409	154700	519847470	2940	2940	2940	2940	0
196	20240409	154600	519847470	2940	2940	2940	2940	0
197	20240409	154500	519847470	2940	2940	2940	2940	0
198	20240409	154400	519847470	2940	2940	2940	2940	0
199	20240409	154300	519847470	2940	2940	2940	2940	0
200	20240409	154200	519847470	2940	2940	2940	2940	0
201	20240409	154100	519847470	2940	2940	2940	2940	0
202	20240409	154000	519847470	2940	2940	2940	2940	0
203	20240409	153900	519847470	2940	2940	2940	2940	0
204	20240409	153800	519847470	2940	2940	2940	2940	0
205	20240409	153700	519847470	2940	2940	2940	2940	0
206	20240409	153600	519847470	2940	2940	2940	2940	0
207	20240409	153500	519847470	2940	2940	2940	2940	0
208	20240409	153400	519847470	2940	2940	2940	2940	0
209	20240409	153300	519847470	2940	2940	2940	2940	0
210	20240409	153200	519847470	2940	2940	2940	2940	0
211	20240409	153100	519847470	2940	2940	2940	2940	0
212	20240409	153000	519847470	2940	2940	2940	2940	12544
213	20240409	152900	501407790	2940	2940	2940	2940	0
214	20240409	152800	501407790	2940	2940	2940	2940	0
215	20240409	152700	501407790	2940	2940	2940	2940	0
216	20240409	152600	501407790	2940	2940	2940	2940	0
217	20240409	152500	501407790	2940	2940	2940	2940	0
218	20240409	152400	501407790	2940	2940	2940	2940	0
219	20240409	152300	501407790	2940	2940	2940	2940	0
220	20240409	152200	501407790	2940	2940	2940	2940	0
221	20240409	152100	501407790	2940	2940	2940	2940	0
222	20240409	152000	501407790	2940	2940	2940	2940	0
223	20240409	151900	501407790	2940	2920	2940	2920	868
224	20240409	151800	498860595	2940	2925	2940	2925	861
225	20240409	151700	496336895	2930	2930	2930	2925	169
226	20240409	151600	495841840	2925	2925	2925	2925	250
227	20240409	151500	495110590	2930	2930	2930	2930	0
228	20240409	151400	495110590	2930	2930	2930	2930	0
229	20240409	151300	495110590	2930	2930	2930	2930	5
230	20240409	151200	495095940	2930	2930	2930	2930	12
231	20240409	151100	495060780	2930	2920	2930	2920	1679
232	20240409	151000	490158090	2930	2925	2930	2920	2404
233	20240409	150900	483136205	2930	2930	2930	2930	1
234	20240409	150800	483133275	2930	2930	2930	2930	0
235	20240409	150700	483133275	2930	2925	2930	2925	86
236	20240409	150600	482881720	2930	2930	2930	2930	0
237	20240409	150500	482881720	2930	2930	2930	2930	1162
238	20240409	150400	479477060	2930	2930	2930	2930	0
239	20240409	150300	479477060	2930	2925	2930	2925	6
240	20240409	150200	479459505	2925	2925	2925	2925	417
241	20240409	150100	478239780	2930	2930	2930	2930	1
242	20240409	150000	478236850	2925	2930	2930	2925	101
243	20240409	145900	477941420	2925	2925	2925	2925	501
244	20240409	145800	476475995	2930	2930	2930	2930	0
245	20240409	145700	476475995	2930	2930	2930	2930	1
246	20240409	145600	476473065	2930	2925	2930	2925	18
247	20240409	145500	476420410	2930	2930	2930	2930	1
248	20240409	145400	476417480	2925	2925	2925	2925	40
249	20240409	145300	476300480	2930	2930	2930	2930	1
250	20240409	145200	476297550	2925	2925	2925	2925	0
251	20240409	145100	476297550	2925	2925	2925	2925	0
252	20240409	145000	476297550	2925	2930	2930	2925	154
253	20240409	144900	475846850	2930	2930	2930	2930	170
254	20240409	144800	475348750	2930	2930	2930	2930	0
255	20240409	144700	475348750	2930	2930	2930	2930	0
256	20240409	144600	475348750	2930	2930	2930	2930	0
257	20240409	144500	475348750	2930	2930	2930	2930	1527
258	20240409	144400	470874640	2935	2935	2935	2935	12
259	20240409	144300	470839420	2935	2935	2935	2935	10
260	20240409	144200	470810070	2935	2935	2935	2935	10
261	20240409	144100	470780720	2935	2935	2935	2935	1
262	20240409	144000	470777785	2935	2935	2935	2935	1
263	20240409	143900	470774850	2930	2935	2935	2930	676
264	20240409	143800	468793905	2940	2940	2940	2940	0
265	20240409	143700	468793905	2940	2940	2940	2940	0
266	20240409	143600	468793905	2940	2940	2940	2940	1
267	20240409	143500	468790965	2940	2940	2940	2940	26
268	20240409	143400	468714525	2940	2940	2940	2940	0
269	20240409	143300	468714525	2940	2935	2940	2935	5
270	20240409	143200	468699845	2940	2940	2940	2940	1
271	20240409	143100	468696905	2935	2935	2935	2935	25
272	20240409	143000	468623530	2930	2930	2930	2930	192
273	20240409	142900	468060970	2935	2935	2935	2935	0
274	20240409	142800	468060970	2935	2935	2935	2935	1046
275	20240409	142700	464990960	2935	2935	2935	2935	325
276	20240409	142600	464037085	2935	2935	2935	2935	0
277	20240409	142500	464037085	2935	2935	2935	2935	0
278	20240409	142400	464037085	2935	2935	2935	2935	25
279	20240409	142300	463963710	2930	2935	2935	2930	335
280	20240409	142200	462981985	2935	2935	2935	2935	0
281	20240409	142100	462981985	2935	2935	2935	2935	332
282	20240409	142000	462007565	2935	2935	2935	2935	0
283	20240409	141900	462007565	2935	2935	2935	2935	150
284	20240409	141800	461567315	2935	2935	2935	2935	25
285	20240409	141700	461493940	2935	2935	2935	2935	25
286	20240409	141600	461420565	2935	2935	2935	2935	50
287	20240409	141500	461273815	2940	2940	2940	2940	3
288	20240409	141400	461264995	2935	2935	2935	2935	238
289	20240409	141300	460566465	2940	2940	2940	2940	25
290	20240409	141200	460492965	2940	2940	2940	2940	100
291	20240409	141100	460198965	2940	2940	2940	2940	25
292	20240409	141000	460125465	2940	2940	2940	2935	499
293	20240409	140900	458660885	2930	2930	2930	2930	0
294	20240409	140800	458660885	2930	2935	2935	2930	603
295	20240409	140700	456894070	2935	2935	2935	2935	0
296	20240409	140600	456894070	2935	2930	2935	2930	60
297	20240409	140500	456718255	2930	2935	2935	2930	3750
298	20240409	140400	445713790	2935	2935	2935	2935	100
299	20240409	140300	445420290	2940	2940	2940	2940	10
300	20240409	140200	445390890	2940	2940	2940	2940	4
301	20240409	140100	445379130	2940	2940	2940	2940	264
302	20240409	140000	444602970	2945	2945	2945	2945	0
303	20240409	135900	444602970	2945	2945	2945	2945	96
304	20240409	135800	444320250	2940	2940	2940	2940	0
305	20240409	135700	444320250	2940	2940	2940	2940	0
306	20240409	135600	444320250	2940	2940	2940	2940	0
307	20240409	135500	444320250	2940	2940	2940	2940	0
308	20240409	135400	444320250	2940	2940	2940	2940	30
309	20240409	135300	444232050	2945	2945	2945	2945	0
310	20240409	135200	444232050	2945	2945	2945	2945	1
311	20240409	135100	444229105	2940	2945	2945	2940	4038
312	20240409	135000	432350885	2945	2945	2945	2945	0
313	20240409	134900	432350885	2945	2945	2945	2945	1
314	20240409	134800	432347940	2945	2945	2945	2945	102
315	20240409	134700	432047550	2940	2940	2940	2940	27
316	20240409	134600	431968170	2940	2940	2940	2940	834
317	20240409	134500	429516210	2945	2945	2945	2945	0
318	20240409	134400	429516210	2945	2945	2945	2945	0
319	20240409	134300	429516210	2945	2945	2945	2945	0
320	20240409	134200	429516210	2945	2945	2945	2945	65
321	20240409	134100	429324785	2945	2945	2945	2945	0
322	20240409	134000	429324785	2945	2945	2945	2945	290
323	20240409	133900	428470735	2945	2945	2945	2945	5
324	20240409	133800	428456010	2950	2945	2950	2945	50
325	20240409	133700	428308595	2945	2945	2945	2945	2
326	20240409	133600	428302705	2950	2950	2950	2950	0
327	20240409	133500	428302705	2950	2950	2950	2950	0
328	20240409	133400	428302705	2950	2950	2950	2950	0
329	20240409	133300	428302705	2950	2950	2950	2950	1
330	20240409	133200	428299755	2950	2950	2950	2950	0
331	20240409	133100	428299755	2950	2950	2950	2950	0
332	20240409	133000	428299755	2950	2950	2950	2950	0
333	20240409	132900	428299755	2950	2950	2950	2950	0
334	20240409	132800	428299755	2950	2950	2950	2950	0
335	20240409	132700	428299755	2950	2950	2950	2950	0
336	20240409	132600	428299755	2950	2950	2950	2950	5
337	20240409	132500	428285005	2950	2950	2950	2950	200
338	20240409	132400	427695005	2950	2950	2950	2950	101
339	20240409	132300	427397055	2945	2945	2945	2945	0
340	20240409	132200	427397055	2945	2945	2945	2945	1800
341	20240409	132100	422096055	2945	2945	2945	2945	0
342	20240409	132000	422096055	2945	2945	2945	2945	0
343	20240409	131900	422096055	2945	2945	2945	2945	0
344	20240409	131800	422096055	2945	2945	2945	2945	50
345	20240409	131700	421948805	2945	2945	2945	2945	64
346	20240409	131600	421760325	2945	2945	2945	2945	0
347	20240409	131500	421760325	2945	2945	2945	2945	0
348	20240409	131400	421760325	2945	2945	2945	2945	100
349	20240409	131300	421465825	2945	2945	2945	2945	0
350	20240409	131200	421465825	2945	2945	2945	2945	1
351	20240409	131100	421462880	2945	2945	2945	2945	1
352	20240409	131000	421459935	2945	2945	2945	2945	363
353	20240409	130900	420390900	2950	2950	2950	2950	0
354	20240409	130800	420390900	2950	2950	2950	2950	19
355	20240409	130700	420334850	2955	2955	2955	2955	0
356	20240409	130600	420334850	2955	2955	2955	2955	0
357	20240409	130500	420334850	2955	2955	2955	2955	0
358	20240409	130400	420334850	2955	2950	2955	2950	682
359	20240409	130300	418320400	2950	2950	2950	2950	600
360	20240409	130200	416550400	2950	2950	2950	2950	10
361	20240409	130100	416520900	2950	2940	2950	2940	5385
362	20240409	130000	400635170	2945	2945	2945	2945	0
363	20240409	125900	400635170	2945	2945	2945	2945	0
364	20240409	125800	400635170	2945	2945	2945	2945	0
365	20240409	125700	400635170	2945	2945	2945	2945	0
366	20240409	125600	400635170	2945	2945	2945	2945	1
367	20240409	125500	400632225	2945	2945	2945	2945	1
368	20240409	125400	400629280	2945	2945	2945	2945	1
369	20240409	125300	400626335	2950	2950	2950	2950	0
370	20240409	125200	400626335	2950	2950	2950	2950	0
371	20240409	125100	400626335	2950	2950	2950	2950	0
372	20240409	125000	400626335	2950	2950	2950	2950	1
373	20240409	124900	400623385	2935	2935	2935	2935	0
374	20240409	124800	400623385	2935	2935	2935	2935	0
375	20240409	124700	400623385	2935	2935	2935	2935	4
376	20240409	124600	400611645	2935	2935	2935	2935	0
377	20240409	124500	400611645	2935	2935	2935	2935	0
378	20240409	124400	400611645	2935	2935	2935	2935	0
379	20240409	124300	400611645	2935	2935	2935	2935	0
380	20240409	124200	400611645	2935	2935	2935	2935	1
381	20240409	124100	400608710	2950	2950	2950	2950	2
382	20240409	124000	400602810	2935	2945	2945	2935	99
383	20240409	123900	400312135	2950	2935	2950	2935	187
384	20240409	123800	399763240	2940	2940	2940	2940	2
385	20240409	123700	399757360	2935	2935	2935	2935	0
386	20240409	123600	399757360	2935	2935	2935	2935	0
387	20240409	123500	399757360	2935	2935	2935	2935	263
388	20240409	123400	398985455	2935	2935	2935	2935	0
389	20240409	123300	398985455	2935	2935	2935	2935	0
390	20240409	123200	398985455	2935	2935	2935	2935	1
391	20240409	123100	398982520	2940	2940	2940	2940	0
392	20240409	123000	398982520	2940	2940	2940	2940	0
393	20240409	122900	398982520	2940	2940	2940	2940	0
394	20240409	122800	398982520	2940	2940	2940	2940	0
395	20240409	122700	398982520	2940	2940	2940	2940	0
396	20240409	122600	398982520	2940	2940	2940	2940	0
397	20240409	122500	398982520	2940	2940	2940	2940	0
398	20240409	122400	398982520	2940	2940	2940	2940	0
399	20240409	122300	398982520	2940	2940	2940	2940	0
400	20240409	122200	398982520	2940	2940	2940	2940	721
401	20240409	122100	396862780	2940	2940	2940	2940	0
402	20240409	122000	396862780	2940	2940	2940	2940	50
403	20240409	121900	396715780	2940	2940	2940	2940	100
404	20240409	121800	396421780	2940	2940	2940	2940	0
405	20240409	121700	396421780	2940	2940	2940	2940	0
406	20240409	121600	396421780	2940	2940	2940	2940	0
407	20240409	121500	396421780	2940	2940	2940	2940	147
408	20240409	121400	395989600	2940	2940	2940	2940	0
409	20240409	121300	395989600	2940	2940	2940	2940	0
410	20240409	121200	395989600	2940	2940	2940	2940	2
411	20240409	121100	395983720	2950	2945	2950	2945	3
412	20240409	121000	395974875	2950	2950	2950	2950	0
413	20240409	120900	395974875	2950	2945	2950	2945	475
414	20240409	120800	394575990	2950	2950	2950	2950	1
415	20240409	120700	394573040	2945	2945	2945	2945	1648
416	20240409	120600	389719680	2935	2935	2935	2935	0
417	20240409	120500	389719680	2935	2940	2940	2935	199
418	20240409	120400	389135560	2940	2940	2940	2940	0
419	20240409	120300	389135560	2940	2940	2940	2940	0
420	20240409	120200	389135560	2940	2940	2940	2940	0
421	20240409	120100	389135560	2940	2940	2940	2940	0
422	20240409	120000	389135560	2940	2940	2940	2940	107
423	20240409	115900	388820980	2940	2940	2940	2940	0
424	20240409	115800	388820980	2940	2940	2940	2940	0
425	20240409	115700	388820980	2940	2940	2940	2940	0
426	20240409	115600	388820980	2940	2940	2940	2940	102
427	20240409	115500	388521100	2940	2940	2940	2940	0
428	20240409	115400	388521100	2940	2940	2940	2940	2
429	20240409	115300	388515220	2940	2940	2940	2940	0
430	20240409	115200	388515220	2940	2940	2940	2940	0
431	20240409	115100	388515220	2940	2940	2940	2940	117
432	20240409	115000	388171240	2940	2940	2940	2940	342
433	20240409	114900	387165760	2935	2935	2935	2935	0
434	20240409	114800	387165760	2935	2935	2935	2935	0
435	20240409	114700	387165760	2935	2935	2935	2935	100
436	20240409	114600	386872260	2935	2935	2935	2935	0
437	20240409	114500	386872260	2935	2940	2940	2935	49
438	20240409	114400	386728440	2935	2935	2935	2935	100
439	20240409	114300	386434940	2935	2935	2935	2935	501
440	20240409	114200	384964505	2940	2940	2940	2940	0
441	20240409	114100	384964505	2940	2940	2940	2940	7
442	20240409	114000	384943925	2945	2945	2945	2945	0
443	20240409	113900	384943925	2945	2945	2945	2945	0
444	20240409	113800	384943925	2945	2945	2945	2945	0
445	20240409	113700	384943925	2945	2945	2945	2945	0
446	20240409	113600	384943925	2945	2945	2945	2945	0
447	20240409	113500	384943925	2945	2945	2945	2945	0
448	20240409	113400	384943925	2945	2935	2945	2935	3
449	20240409	113300	384935110	2935	2940	2940	2935	2000
450	20240409	113200	379062560	2940	2940	2940	2940	0
451	20240409	113100	379062560	2940	2940	2940	2940	1
452	20240409	113000	379059620	2935	2935	2935	2935	0
453	20240409	112900	379059620	2935	2935	2935	2935	8
454	20240409	112800	379036140	2935	2935	2935	2935	138
455	20240409	112700	378631110	2940	2940	2940	2940	1016
456	20240409	112600	375644070	2945	2945	2945	2945	500
457	20240409	112500	374171570	2940	2940	2940	2940	200
458	20240409	112400	373583570	2940	2940	2940	2940	5
459	20240409	112300	373568870	2940	2940	2940	2940	912
460	20240409	112200	370887590	2940	2940	2940	2940	0
461	20240409	112100	370887590	2940	2940	2940	2940	0
462	20240409	112000	370887590	2940	2940	2940	2940	1
463	20240409	111900	370884650	2945	2945	2945	2945	0
464	20240409	111800	370884650	2945	2945	2945	2945	0
465	20240409	111700	370884650	2945	2945	2945	2945	0
466	20240409	111600	370884650	2945	2945	2945	2945	0
467	20240409	111500	370884650	2945	2945	2945	2945	0
468	20240409	111400	370884650	2945	2945	2945	2945	0
469	20240409	111300	370884650	2945	2945	2945	2945	0
470	20240409	111200	370884650	2945	2945	2945	2945	1
471	20240409	111100	370881705	2945	2940	2945	2940	3
472	20240409	111000	370872875	2940	2940	2940	2940	0
473	20240409	110900	370872875	2940	2940	2940	2940	0
474	20240409	110800	370872875	2940	2940	2940	2940	0
475	20240409	110700	370872875	2940	2940	2940	2940	0
476	20240409	110600	370872875	2940	2940	2940	2940	4
477	20240409	110500	370861115	2940	2940	2940	2940	0
478	20240409	110400	370861115	2940	2940	2940	2940	0
479	20240409	110300	370861115	2940	2940	2940	2940	25
480	20240409	110200	370787615	2940	2940	2940	2940	0
481	20240409	110100	370787615	2940	2940	2940	2940	4
482	20240409	110000	370775855	2945	2945	2945	2945	201
483	20240409	105900	370183910	2945	2945	2945	2945	52
484	20240409	105800	370030770	2945	2945	2945	2945	1
485	20240409	105700	370027825	2950	2950	2950	2950	0
486	20240409	105600	370027825	2950	2950	2950	2950	0
487	20240409	105500	370027825	2950	2950	2950	2950	6
488	20240409	105400	370010125	2950	2950	2950	2950	0
489	20240409	105300	370010125	2950	2945	2950	2945	1200
490	20240409	105200	366470250	2945	2945	2945	2945	0
491	20240409	105100	366470250	2945	2945	2945	2945	5
492	20240409	105000	366455525	2955	2955	2955	2955	44
493	20240409	104900	366325505	2945	2945	2945	2945	0
494	20240409	104800	366325505	2945	2945	2945	2945	2
495	20240409	104700	366319615	2945	2945	2945	2945	73
496	20240409	104600	366104630	2935	2935	2935	2935	0
497	20240409	104500	366104630	2935	2935	2935	2935	101
498	20240409	104400	365808195	2935	2935	2935	2935	46
499	20240409	104300	365673185	2945	2945	2945	2945	0
500	20240409	104200	365673185	2945	2940	2945	2940	471
501	20240409	104100	364287845	2945	2945	2945	2945	4
502	20240409	104000	364276065	2935	2935	2935	2935	0
503	20240409	103900	364276065	2935	2935	2935	2935	0
504	20240409	103800	364276065	2935	2935	2935	2935	0
505	20240409	103700	364276065	2935	2940	2940	2935	64
506	20240409	103600	364088200	2940	2940	2940	2940	200
507	20240409	103500	363500200	2940	2940	2940	2940	34
508	20240409	103400	363400240	2945	2945	2945	2945	0
509	20240409	103300	363400240	2945	2945	2945	2945	1839
510	20240409	103200	357984385	2950	2950	2950	2950	0
511	20240409	103100	357984385	2950	2950	2950	2950	0
512	20240409	103000	357984385	2950	2945	2950	2945	290
513	20240409	102900	357130085	2945	2945	2945	2945	1
514	20240409	102800	357127140	2945	2945	2945	2945	1122
515	20240409	102700	353822850	2950	2955	2955	2950	2092
516	20240409	102600	347651405	2955	2955	2955	2955	2004
517	20240409	102500	341729585	2960	2955	2960	2955	21
518	20240409	102400	341667525	2960	2960	2960	2960	0
519	20240409	102300	341667525	2960	2960	2960	2960	776
520	20240409	102200	339370565	2960	2960	2960	2960	0
521	20240409	102100	339370565	2960	2960	2960	2960	1401
522	20240409	102000	335223605	2965	2965	2965	2965	1283
523	20240409	101900	331419510	2965	2965	2970	2965	782
524	20240409	101800	329100755	2970	2970	2970	2970	100
525	20240409	101700	328803755	2970	2960	2970	2960	35
526	20240409	101600	328699825	2975	2975	2975	2975	500
527	20240409	101500	327212325	2975	2975	2975	2955	560
528	20240409	101400	325546605	2975	2950	2975	2940	20838
529	20240409	101300	263738480	2950	2940	2950	2940	1085
530	20240409	101200	260538355	2935	2935	2935	2935	0
531	20240409	101100	260538355	2935	2935	2935	2935	0
532	20240409	101000	260538355	2935	2935	2935	2935	0
533	20240409	100900	260538355	2935	2935	2935	2935	1
534	20240409	100800	260535420	2935	2935	2935	2935	50
535	20240409	100700	260388670	2935	2935	2935	2935	500
536	20240409	100600	258921170	2935	2940	2940	2935	1260
537	20240409	100500	255223060	2940	2940	2940	2940	1206
538	20240409	100400	251677420	2940	2940	2940	2940	4400
539	20240409	100300	238741420	2940	2950	2950	2940	245
540	20240409	100200	238020890	2940	2940	2940	2940	0
541	20240409	100100	238020890	2940	2940	2940	2940	100
542	20240409	100000	237726890	2955	2950	2955	2950	3533
543	20240409	095900	227293070	2945	2945	2945	2940	3876
544	20240409	095800	215883250	2945	2940	2950	2940	1022
545	20240409	095700	212873550	2945	2945	2945	2945	495
546	20240409	095600	211415775	2945	2950	2950	2945	6
547	20240409	095500	211398100	2950	2950	2950	2950	1
548	20240409	095400	211395150	2945	2945	2945	2945	827
549	20240409	095300	208959635	2945	2945	2945	2945	260
550	20240409	095200	208193935	2935	2935	2935	2935	268
551	20240409	095100	207407355	2935	2940	2940	2920	9570
552	20240409	095000	179345705	2945	2945	2945	2945	0
553	20240409	094900	179345705	2945	2945	2945	2945	298
554	20240409	094800	178468095	2950	2950	2950	2950	214
555	20240409	094700	177836795	2950	2945	2950	2945	2
556	20240409	094600	177830900	2950	2950	2950	2950	10
557	20240409	094500	177801400	2950	2955	2955	2950	140
558	20240409	094400	177388340	2955	2955	2955	2955	26
559	20240409	094300	177311510	2955	2950	2955	2950	19
560	20240409	094200	177255450	2950	2950	2950	2950	342
561	20240409	094100	176246550	2950	2950	2950	2950	53
562	20240409	094000	176090200	2950	2945	2950	2945	185
563	20240409	093900	175545110	2950	2950	2950	2950	1300
564	20240409	093800	171710110	2950	2945	2950	2945	19
565	20240409	093700	171654150	2950	2945	2950	2940	132
566	20240409	093600	171265455	2940	2945	2945	2940	357
567	20240409	093500	170215625	2945	2945	2945	2945	199
568	20240409	093400	169629570	2950	2950	2950	2950	0
569	20240409	093300	169629570	2950	2950	2950	2950	104
570	20240409	093200	169322770	2940	2940	2940	2940	12
571	20240409	093100	169287490	2940	2940	2940	2940	1
572	20240409	093000	169284550	2950	2950	2950	2950	0
573	20240409	092900	169284550	2950	2950	2950	2950	0
574	20240409	092800	169284550	2950	2950	2950	2950	0
575	20240409	092700	169284550	2950	2950	2950	2950	301
576	20240409	092600	168396600	2935	2935	2935	2935	0
577	20240409	092500	168396600	2935	2930	2950	2930	15
578	20240409	092400	168352570	2930	2935	2935	2930	1382
579	20240409	092300	164301435	2950	2935	2950	2935	41
580	20240409	092200	164180800	2950	2950	2950	2950	1
581	20240409	092100	164177850	2950	2950	2950	2950	1035
582	20240409	092000	161124600	2955	2945	2955	2945	3033
583	20240409	091900	152174070	2940	2920	2940	2915	3386
584	20240409	091800	142249770	2935	2925	2935	2925	3
585	20240409	091700	142240975	2925	2925	2925	2925	38
586	20240409	091600	142129825	2925	2925	2940	2925	248
587	20240409	091500	141404410	2940	2925	2940	2925	718
588	20240409	091400	139302300	2930	2935	2935	2915	1205
589	20240409	091300	135777645	2935	2935	2935	2935	20
590	20240409	091200	135718945	2945	2945	2945	2945	2
591	20240409	091100	135713055	2945	2945	2945	2945	1
592	20240409	091000	135710110	2945	2935	2945	2935	892
593	20240409	090900	133092070	2940	2950	2960	2940	5710
594	20240409	090800	116254170	2950	2965	2965	2950	354
595	20240409	090700	115208410	2950	2960	2960	2950	363
596	20240409	090600	114135150	2965	2980	2980	2965	6508
597	20240409	090500	94785835	2975	2955	2980	2945	13094
598	20240409	090400	55915225	2955	2940	2955	2940	3045
599	20240409	090300	46936030	2935	2955	2955	2935	212
600	20240409	090200	46312270	2955	2950	2955	2950	6535
601	20240409	090100	27003620	2950	2940	2950	2940	7302
602	20240409	090000	5478935	2935	2935	2935	2930	1867