KissMeData/010100/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	185000	885352490	4930	4930	4930	4930	6398
3	20240409	184900	885352490	4930	4930	4930	4930	0
4	20240409	184800	885352490	4930	4930	4930	4930	0
5	20240409	184700	885352490	4930	4930	4930	4930	0
6	20240409	184600	885352490	4930	4930	4930	4930	0
7	20240409	184500	885352490	4930	4930	4930	4930	0
8	20240409	184400	885352490	4930	4930	4930	4930	0
9	20240409	184300	885352490	4930	4930	4930	4930	0
10	20240409	184200	885352490	4930	4930	4930	4930	0
11	20240409	184100	885352490	4930	4930	4930	4930	0
12	20240409	184000	885352490	4930	4930	4930	4930	0
13	20240409	183900	885352490	4930	4930	4930	4930	0
14	20240409	183800	885352490	4930	4930	4930	4930	0
15	20240409	183700	885352490	4930	4930	4930	4930	0
16	20240409	183600	885352490	4930	4930	4930	4930	0
17	20240409	183500	885352490	4930	4930	4930	4930	0
18	20240409	183400	885352490	4930	4930	4930	4930	0
19	20240409	183300	885352490	4930	4930	4930	4930	0
20	20240409	183200	885352490	4930	4930	4930	4930	0
21	20240409	183100	885352490	4930	4930	4930	4930	0
22	20240409	183000	885352490	4930	4930	4930	4930	0
23	20240409	182900	885352490	4930	4930	4930	4930	0
24	20240409	182800	885352490	4930	4930	4930	4930	0
25	20240409	182700	885352490	4930	4930	4930	4930	0
26	20240409	182600	885352490	4930	4930	4930	4930	0
27	20240409	182500	885352490	4930	4930	4930	4930	0
28	20240409	182400	885352490	4930	4930	4930	4930	0
29	20240409	182300	885352490	4930	4930	4930	4930	0
30	20240409	182200	885352490	4930	4930	4930	4930	0
31	20240409	182100	885352490	4930	4930	4930	4930	0
32	20240409	182000	885352490	4930	4930	4930	4930	6398
33	20240409	181900	885352490	4930	4930	4930	4930	0
34	20240409	181800	885352490	4930	4930	4930	4930	0
35	20240409	181700	885352490	4930	4930	4930	4930	0
36	20240409	181600	885352490	4930	4930	4930	4930	0
37	20240409	181500	885352490	4930	4930	4930	4930	0
38	20240409	181400	885352490	4930	4930	4930	4930	0
39	20240409	181300	885352490	4930	4930	4930	4930	0
40	20240409	181200	885352490	4930	4930	4930	4930	0
41	20240409	181100	885352490	4930	4930	4930	4930	0
42	20240409	181000	885352490	4930	4930	4930	4930	0
43	20240409	180900	885352490	4930	4930	4930	4930	0
44	20240409	180800	885352490	4930	4930	4930	4930	0
45	20240409	180700	885352490	4930	4930	4930	4930	0
46	20240409	180600	885352490	4930	4930	4930	4930	0
47	20240409	180500	885352490	4930	4930	4930	4930	0
48	20240409	180400	885352490	4930	4930	4930	4930	0
49	20240409	180300	885352490	4930	4930	4930	4930	0
50	20240409	180200	885352490	4930	4930	4930	4930	0
51	20240409	180100	885352490	4930	4930	4930	4930	0
52	20240409	180000	885352490	4930	4930	4930	4930	0
53	20240409	175900	885352490	4930	4930	4930	4930	0
54	20240409	175800	885352490	4930	4930	4930	4930	0
55	20240409	175700	885352490	4930	4930	4930	4930	0
56	20240409	175600	885352490	4930	4930	4930	4930	0
57	20240409	175500	885352490	4930	4930	4930	4930	0
58	20240409	175400	885352490	4930	4930	4930	4930	0
59	20240409	175300	885352490	4930	4930	4930	4930	0
60	20240409	175200	885352490	4930	4930	4930	4930	0
61	20240409	175100	885352490	4930	4930	4930	4930	0
62	20240409	175000	885352490	4930	4930	4930	4930	6398
63	20240409	174900	885352490	4930	4930	4930	4930	0
64	20240409	174800	885352490	4930	4930	4930	4930	0
65	20240409	174700	885352490	4930	4930	4930	4930	0
66	20240409	174600	885352490	4930	4930	4930	4930	0
67	20240409	174500	885352490	4930	4930	4930	4930	0
68	20240409	174400	885352490	4930	4930	4930	4930	0
69	20240409	174300	885352490	4930	4930	4930	4930	0
70	20240409	174200	885352490	4930	4930	4930	4930	0
71	20240409	174100	885352490	4930	4930	4930	4930	0
72	20240409	174000	885352490	4930	4930	4930	4930	0
73	20240409	173900	885352490	4930	4930	4930	4930	0
74	20240409	173800	885352490	4930	4930	4930	4930	0
75	20240409	173700	885352490	4930	4930	4930	4930	0
76	20240409	173600	885352490	4930	4930	4930	4930	0
77	20240409	173500	885352490	4930	4930	4930	4930	0
78	20240409	173400	885352490	4930	4930	4930	4930	0
79	20240409	173300	885352490	4930	4930	4930	4930	0
80	20240409	173200	885352490	4930	4930	4930	4930	0
81	20240409	173100	885352490	4930	4930	4930	4930	0
82	20240409	173000	885352490	4930	4930	4930	4930	0
83	20240409	172900	885352490	4930	4930	4930	4930	0
84	20240409	172800	885352490	4930	4930	4930	4930	0
85	20240409	172700	885352490	4930	4930	4930	4930	0
86	20240409	172600	885352490	4930	4930	4930	4930	0
87	20240409	172500	885352490	4930	4930	4930	4930	0
88	20240409	172400	885352490	4930	4930	4930	4930	0
89	20240409	172300	885352490	4930	4930	4930	4930	0
90	20240409	172200	885352490	4930	4930	4930	4930	0
91	20240409	172100	885352490	4930	4930	4930	4930	0
92	20240409	172000	885352490	4930	4930	4930	4930	6398
93	20240409	171900	885352490	4930	4930	4930	4930	0
94	20240409	171800	885352490	4930	4930	4930	4930	0
95	20240409	171700	885352490	4930	4930	4930	4930	0
96	20240409	171600	885352490	4930	4930	4930	4930	0
97	20240409	171500	885352490	4930	4930	4930	4930	0
98	20240409	171400	885352490	4930	4930	4930	4930	0
99	20240409	171300	885352490	4930	4930	4930	4930	0
100	20240409	171200	885352490	4930	4930	4930	4930	0
101	20240409	171100	885352490	4930	4930	4930	4930	0
102	20240409	171000	885352490	4930	4930	4930	4930	0
103	20240409	170900	885352490	4930	4930	4930	4930	0
104	20240409	170800	885352490	4930	4930	4930	4930	0
105	20240409	170700	885352490	4930	4930	4930	4930	0
106	20240409	170600	885352490	4930	4930	4930	4930	0
107	20240409	170500	885352490	4930	4930	4930	4930	0
108	20240409	170400	885352490	4930	4930	4930	4930	0
109	20240409	170300	885352490	4930	4930	4930	4930	0
110	20240409	170200	885352490	4930	4930	4930	4930	0
111	20240409	170100	885352490	4930	4930	4930	4930	0
112	20240409	170000	885352490	4930	4930	4930	4930	0
113	20240409	165900	885352490	4930	4930	4930	4930	0
114	20240409	165800	885352490	4930	4930	4930	4930	0
115	20240409	165700	885352490	4930	4930	4930	4930	0
116	20240409	165600	885352490	4930	4930	4930	4930	0
117	20240409	165500	885352490	4930	4930	4930	4930	0
118	20240409	165400	885352490	4930	4930	4930	4930	0
119	20240409	165300	885352490	4930	4930	4930	4930	0
120	20240409	165200	885352490	4930	4930	4930	4930	0
121	20240409	165100	885352490	4930	4930	4930	4930	0
122	20240409	165000	885352490	4930	4930	4930	4930	6398
123	20240409	164900	885352490	4930	4930	4930	4930	0
124	20240409	164800	885352490	4930	4930	4930	4930	0
125	20240409	164700	885352490	4930	4930	4930	4930	0
126	20240409	164600	885352490	4930	4930	4930	4930	0
127	20240409	164500	885352490	4930	4930	4930	4930	0
128	20240409	164400	885352490	4930	4930	4930	4930	0
129	20240409	164300	885352490	4930	4930	4930	4930	0
130	20240409	164200	885352490	4930	4930	4930	4930	0
131	20240409	164100	885352490	4930	4930	4930	4930	0
132	20240409	164000	885352490	4930	4930	4930	4930	0
133	20240409	163900	885352490	4930	4930	4930	4930	0
134	20240409	163800	885352490	4930	4930	4930	4930	0
135	20240409	163700	885352490	4930	4930	4930	4930	0
136	20240409	163600	885352490	4930	4930	4930	4930	0
137	20240409	163500	885352490	4930	4930	4930	4930	0
138	20240409	163400	885352490	4930	4930	4930	4930	0
139	20240409	163300	885352490	4930	4930	4930	4930	0
140	20240409	163200	885352490	4930	4930	4930	4930	0
141	20240409	163100	885352490	4930	4930	4930	4930	0
142	20240409	163000	885352490	4930	4930	4930	4930	0
143	20240409	162900	885352490	4930	4930	4930	4930	0
144	20240409	162800	885352490	4930	4930	4930	4930	0
145	20240409	162700	885352490	4930	4930	4930	4930	0
146	20240409	162600	885352490	4930	4930	4930	4930	0
147	20240409	162500	885352490	4930	4930	4930	4930	0
148	20240409	162400	885352490	4930	4930	4930	4930	0
149	20240409	162300	885352490	4930	4930	4930	4930	0
150	20240409	162200	885352490	4930	4930	4930	4930	0
151	20240409	162100	885352490	4930	4930	4930	4930	0
152	20240409	162000	885352490	4930	4930	4930	4930	6398
153	20240409	161900	885352490	4930	4930	4930	4930	0
154	20240409	161800	885352490	4930	4930	4930	4930	0
155	20240409	161700	885352490	4930	4930	4930	4930	0
156	20240409	161600	885352490	4930	4930	4930	4930	0
157	20240409	161500	885352490	4930	4930	4930	4930	0
158	20240409	161400	885352490	4930	4930	4930	4930	0
159	20240409	161300	885352490	4930	4930	4930	4930	0
160	20240409	161200	885352490	4930	4930	4930	4930	0
161	20240409	161100	885352490	4930	4930	4930	4930	0
162	20240409	161000	885352490	4930	4930	4930	4930	0
163	20240409	160900	885352490	4930	4930	4930	4930	0
164	20240409	160800	885352490	4930	4930	4930	4930	0
165	20240409	160700	885352490	4930	4930	4930	4930	0
166	20240409	160600	885352490	4930	4930	4930	4930	0
167	20240409	160500	885352490	4930	4930	4930	4930	0
168	20240409	160400	885352490	4930	4930	4930	4930	0
169	20240409	160300	885352490	4930	4930	4930	4930	0
170	20240409	160200	885352490	4930	4930	4930	4930	0
171	20240409	160100	885352490	4930	4930	4930	4930	0
172	20240409	160000	885352490	4930	4930	4930	4930	0
173	20240409	155900	885352490	4930	4930	4930	4930	0
174	20240409	155800	885352490	4930	4930	4930	4930	0
175	20240409	155700	885352490	4930	4930	4930	4930	0
176	20240409	155600	885352490	4930	4930	4930	4930	0
177	20240409	155500	885352490	4930	4930	4930	4930	0
178	20240409	155400	885352490	4930	4930	4930	4930	0
179	20240409	155300	885352490	4930	4930	4930	4930	0
180	20240409	155200	885352490	4930	4930	4930	4930	0
181	20240409	155100	885352490	4930	4930	4930	4930	0
182	20240409	155000	885352490	4930	4930	4930	4930	6398
183	20240409	154900	885352490	4930	4930	4930	4930	0
184	20240409	154800	885352490	4930	4930	4930	4930	0
185	20240409	154700	885352490	4930	4930	4930	4930	0
186	20240409	154600	885352490	4930	4930	4930	4930	0
187	20240409	154500	885352490	4930	4930	4930	4930	0
188	20240409	154400	885352490	4930	4930	4930	4930	0
189	20240409	154300	885352490	4930	4930	4930	4930	0
190	20240409	154200	885352490	4930	4930	4930	4930	0
191	20240409	154100	885352490	4930	4930	4930	4930	0
192	20240409	154000	885352490	4930	4930	4930	4930	0
193	20240409	153900	885352490	4930	4930	4930	4930	0
194	20240409	153800	885352490	4930	4930	4930	4930	0
195	20240409	153700	885352490	4930	4930	4930	4930	0
196	20240409	153600	885352490	4930	4930	4930	4930	0
197	20240409	153500	885352490	4930	4930	4930	4930	0
198	20240409	153400	885352490	4930	4930	4930	4930	0
199	20240409	153300	885352490	4930	4930	4930	4930	0
200	20240409	153200	885352490	4930	4930	4930	4930	0
201	20240409	153100	885352490	4930	4930	4930	4930	0
202	20240409	153000	885352490	4930	4930	4930	4930	6398
203	20240409	152900	853810350	4930	4930	4930	4930	0
204	20240409	152800	853810350	4930	4930	4930	4930	0
205	20240409	152700	853810350	4930	4930	4930	4930	0
206	20240409	152600	853810350	4930	4930	4930	4930	0
207	20240409	152500	853810350	4930	4930	4930	4930	0
208	20240409	152400	853810350	4930	4930	4930	4930	0
209	20240409	152300	853810350	4930	4930	4930	4930	0
210	20240409	152200	853810350	4930	4930	4930	4930	0
211	20240409	152100	853810350	4930	4930	4930	4930	0
212	20240409	152000	853810350	4930	4930	4930	4930	0
213	20240409	151900	853810350	4930	4910	4930	4905	908
214	20240409	151800	849347460	4900	4900	4905	4895	1484
215	20240409	151700	842075635	4900	4895	4900	4895	2815
216	20240409	151600	828286045	4890	4890	4895	4890	215
217	20240409	151500	827234635	4890	4900	4900	4890	1089
218	20240409	151400	821907275	4900	4895	4900	4895	850
219	20240409	151300	817746515	4900	4905	4905	4900	187
220	20240409	151200	816830125	4900	4900	4905	4900	649
221	20240409	151100	813649935	4905	4905	4905	4900	569
222	20240409	151000	810861650	4905	4905	4905	4900	568
223	20240409	150900	808078270	4905	4905	4905	4900	855
224	20240409	150800	803887150	4905	4905	4910	4900	668
225	20240409	150700	800610525	4910	4910	4910	4910	275
226	20240409	150600	799260275	4910	4910	4915	4910	424
227	20240409	150500	797178345	4910	4910	4915	4910	488
228	20240409	150400	794782080	4910	4900	4910	4900	1371
229	20240409	150300	788054505	4900	4905	4905	4900	627
230	20240409	150200	784982130	4905	4900	4905	4900	840
231	20240409	150100	780865545	4905	4910	4910	4905	559
232	20240409	150000	778123560	4910	4900	4910	4895	3339
233	20240409	145900	761749950	4900	4900	4900	4900	38
234	20240409	145800	761563750	4900	4900	4900	4890	1978
235	20240409	145700	751888580	4895	4895	4900	4895	20
236	20240409	145600	751790590	4900	4900	4900	4895	122
237	20240409	145500	751192795	4900	4900	4900	4895	26
238	20240409	145400	751065500	4895	4890	4895	4890	928
239	20240409	145300	746523110	4890	4895	4895	4890	301
240	20240409	145200	745049720	4895	4890	4895	4890	74
241	20240409	145100	744687495	4895	4895	4895	4895	245
242	20240409	145000	743488220	4890	4890	4890	4890	57
243	20240409	144900	743209490	4890	4890	4895	4890	42
244	20240409	144800	743004105	4890	4900	4900	4890	1200
245	20240409	144700	737131655	4895	4900	4900	4895	138
246	20240409	144600	736455460	4900	4900	4900	4900	0
247	20240409	144500	736455460	4900	4900	4905	4900	152
248	20240409	144400	735710655	4900	4900	4900	4895	908
249	20240409	144300	731261460	4900	4890	4900	4890	6126
250	20240409	144200	701254250	4890	4890	4890	4890	1
251	20240409	144100	701249360	4900	4890	4900	4885	1480
252	20240409	144000	694013995	4895	4900	4900	4895	609
253	20240409	143900	691032895	4900	4900	4900	4900	381
254	20240409	143800	689165995	4905	4905	4905	4905	623
255	20240409	143700	686110180	4905	4900	4905	4900	393
256	20240409	143600	684184420	4905	4900	4905	4900	426
257	20240409	143500	682096965	4895	4900	4900	4895	210
258	20240409	143400	681068965	4900	4895	4900	4895	2088
259	20240409	143300	670837770	4895	4900	4900	4895	109
260	20240409	143200	670304170	4895	4895	4895	4895	1120
261	20240409	143100	664821770	4900	4895	4900	4895	19
262	20240409	143000	664728675	4895	4895	4895	4895	200
263	20240409	142900	663749675	4900	4900	4900	4900	3453
264	20240409	142800	646829975	4900	4905	4905	4900	400
265	20240409	142700	644868180	4905	4905	4905	4905	480
266	20240409	142600	642513780	4905	4905	4905	4905	380
267	20240409	142500	640649880	4905	4905	4905	4905	1
268	20240409	142400	640644975	4905	4910	4910	4905	672
269	20240409	142300	637348365	4905	4910	4910	4905	382
270	20240409	142200	635474645	4905	4905	4905	4905	380
271	20240409	142100	633610745	4905	4905	4905	4905	381
272	20240409	142000	631741940	4905	4905	4905	4905	423
273	20240409	141900	629667125	4905	4905	4905	4905	380
274	20240409	141800	627803225	4905	4905	4905	4905	380
275	20240409	141700	625939325	4905	4905	4905	4905	530
276	20240409	141600	623339675	4905	4905	4910	4905	418
277	20240409	141500	621289200	4905	4905	4910	4905	173
278	20240409	141400	620440535	4905	4900	4905	4900	776
279	20240409	141300	616636405	4905	4905	4905	4905	262
280	20240409	141200	615351295	4905	4910	4915	4905	1157
281	20240409	141100	609674840	4915	4915	4915	4915	216
282	20240409	141000	608613200	4915	4915	4915	4915	1
283	20240409	140900	608608285	4930	4930	4930	4930	1
284	20240409	140800	608603355	4920	4915	4935	4915	1088
285	20240409	140700	603254815	4920	4910	4920	4905	372
286	20240409	140600	601430135	4905	4905	4905	4905	385
287	20240409	140500	599541710	4905	4910	4910	4905	367
288	20240409	140400	597739850	4910	4905	4910	4905	386
289	20240409	140300	595844595	4900	4915	4915	4900	2896
290	20240409	140200	581639210	4915	4915	4915	4910	1122
291	20240409	140100	576126510	4910	4910	4910	4910	369
292	20240409	140000	574314720	4905	4910	4910	4905	1078
293	20240409	135900	569021745	4910	4910	4915	4910	211
294	20240409	135800	567985235	4915	4910	4915	4910	834
295	20240409	135700	563887970	4905	4905	4910	4905	433
296	20240409	135600	561763790	4910	4910	4910	4910	570
297	20240409	135500	558965090	4915	4910	4915	4905	985
298	20240409	135400	554128725	4915	4915	4920	4910	1400
299	20240409	135300	547248365	4920	4920	4925	4920	270
300	20240409	135200	545919905	4915	4925	4925	4915	224
301	20240409	135100	544817775	4925	4930	4930	4920	1602
302	20240409	135000	536934560	4930	4925	4930	4925	381
303	20240409	134900	535058075	4930	4935	4935	4925	1300
304	20240409	134800	528654460	4935	4930	4935	4930	1141
305	20240409	134700	523029275	4935	4935	4935	4935	25
306	20240409	134600	522905900	4930	4935	4935	4930	1136
307	20240409	134500	517299765	4940	4940	4940	4940	2
308	20240409	134400	517289885	4940	4940	4945	4940	270
309	20240409	134300	515956080	4940	4940	4940	4940	370
310	20240409	134200	514128280	4950	4945	4950	4940	115
311	20240409	134100	513560155	4950	4945	4950	4935	781
312	20240409	134000	509699960	4940	4940	4940	4940	369
313	20240409	133900	507877100	4940	4945	4945	4940	390
314	20240409	133800	505950400	4945	4940	4945	4935	375
315	20240409	133700	504097880	4945	4945	4945	4945	43
316	20240409	133600	503885245	4945	4945	4945	4935	1072
317	20240409	133500	498587730	4940	4940	4940	4935	1364
318	20240409	133400	491852890	4940	4940	4940	4940	368
319	20240409	133300	490034970	4935	4940	4945	4935	728
320	20240409	133200	486439740	4940	4945	4945	4940	707
321	20240409	133100	482946970	4945	4955	4955	4945	203
322	20240409	133000	481942575	4945	4950	4950	4945	2688
323	20240409	132900	468643170	4955	4955	4955	4955	1214
324	20240409	132800	462627800	4955	4960	4960	4955	670
325	20240409	132700	459304605	4960	4960	4960	4960	370
326	20240409	132600	457469405	4970	4970	4970	4970	0
327	20240409	132500	457469405	4970	4965	4970	4965	287
328	20240409	132400	456044440	4965	4965	4965	4965	301
329	20240409	132300	454549975	4965	4965	4965	4965	300
330	20240409	132200	453060475	4965	4965	4965	4965	301
331	20240409	132100	451566010	4990	4990	4990	4990	1
332	20240409	132000	451561020	4965	4965	4965	4965	51
333	20240409	131900	451307805	4965	4965	4965	4965	330
334	20240409	131800	449669355	4990	4990	4990	4990	3
335	20240409	131700	449654385	4965	4965	4965	4965	1
336	20240409	131600	449649420	4990	4965	4990	4965	2
337	20240409	131500	449639465	4965	4965	4965	4965	0
338	20240409	131400	449639465	4965	4965	4965	4965	1
339	20240409	131300	449634500	4965	4965	4965	4965	0
340	20240409	131200	449634500	4965	4990	4990	4965	5
341	20240409	131100	449609575	4990	4965	4990	4965	2
342	20240409	131000	449599620	4965	4965	4965	4965	0
343	20240409	130900	449599620	4965	4970	4970	4965	201
344	20240409	130800	448601645	4965	4965	4965	4965	1
345	20240409	130700	448596680	4990	4990	4990	4990	1
346	20240409	130600	448591690	4965	4965	4965	4965	1
347	20240409	130500	448586725	4990	4975	4990	4975	10
348	20240409	130400	448536945	4965	4975	4975	4965	21
349	20240409	130300	448432480	4975	4965	4975	4965	282
350	20240409	130200	447031640	4975	4975	4975	4975	1
351	20240409	130100	447026665	4965	4965	4965	4965	1
352	20240409	130000	447021700	4965	4965	4965	4965	1
353	20240409	125900	447016735	4965	4965	4965	4965	0
354	20240409	125800	447016735	4965	4965	4965	4965	1
355	20240409	125700	447011770	4965	4965	4965	4965	0
356	20240409	125600	447011770	4965	4990	4990	4965	3
357	20240409	125500	446996825	4965	4965	4965	4965	1
358	20240409	125400	446991860	4965	4965	4965	4965	0
359	20240409	125300	446991860	4965	4965	4965	4965	1
360	20240409	125200	446986895	4990	4960	4990	4960	2
361	20240409	125100	446976945	4960	4995	4995	4960	86
362	20240409	125000	446550315	4965	4995	4995	4965	2
363	20240409	124900	446540355	4995	4970	4995	4965	33
364	20240409	124800	446376475	4970	4970	4970	4970	7
365	20240409	124700	446341685	4995	4995	4995	4970	4
366	20240409	124600	446321730	4995	4995	4995	4995	0
367	20240409	124500	446321730	4995	4995	4995	4980	102
368	20240409	124400	445813740	4985	4990	4995	4985	2911
369	20240409	124300	431302045	4995	4995	4995	4995	0
370	20240409	124200	431302045	4995	4985	4995	4985	2
371	20240409	124100	431292065	4995	4995	4995	4995	3
372	20240409	124000	431277080	4985	4995	4995	4985	6
373	20240409	123900	431247120	4995	4985	4995	4985	7
374	20240409	123800	431212215	4990	4990	4990	4990	203
375	20240409	123700	430199245	4995	4985	4995	4985	2
376	20240409	123600	430189265	4995	4985	4995	4985	2
377	20240409	123500	430179285	4995	4995	4995	4985	503
378	20240409	123400	427671800	4985	4995	4995	4985	9
379	20240409	123300	427626855	4995	4995	4995	4995	1
380	20240409	123200	427621860	4995	4990	4995	4990	299
381	20240409	123100	426129840	4990	4990	4990	4985	5
382	20240409	123000	426104895	4990	4990	4990	4990	855
383	20240409	122900	421838445	4990	4985	4990	4985	441
384	20240409	122800	419637860	4990	4985	4990	4985	4
385	20240409	122700	419617905	4990	4990	4990	4985	376
386	20240409	122600	417743515	4985	4985	4985	4985	1
387	20240409	122500	417738530	4985	4985	4985	4985	170
388	20240409	122400	416891080	4980	4970	4980	4970	286
389	20240409	122300	415467800	4970	4970	4970	4970	1
390	20240409	122200	415462830	4985	4985	4985	4985	0
391	20240409	122100	415462830	4985	4970	4985	4970	2
392	20240409	122000	415452875	4985	4965	4985	4965	3
393	20240409	121900	415437940	4985	4985	4985	4985	0
394	20240409	121800	415437940	4985	4965	4985	4965	2
395	20240409	121700	415427990	4965	4965	4965	4965	0
396	20240409	121600	415427990	4965	4965	4965	4965	1
397	20240409	121500	415423025	4985	4985	4985	4965	4
398	20240409	121400	415403105	4985	4985	4985	4965	202
399	20240409	121300	414400135	4965	4980	4980	4965	301
400	20240409	121200	412901170	4980	4960	4980	4960	201
401	20240409	121100	411900210	4980	4980	4980	4975	33
402	20240409	121000	411736015	4975	4960	4975	4960	497
403	20240409	120900	409263455	4975	4975	4975	4975	2
404	20240409	120800	409253505	4960	4960	4960	4955	101
405	20240409	120700	408752945	4980	4980	4980	4960	123
406	20240409	120600	408142805	4965	4980	4980	4965	5073
407	20240409	120500	382955345	4965	4985	4985	4965	2
408	20240409	120400	382945395	4975	4975	4975	4975	10
409	20240409	120300	382895645	4990	4990	4990	4990	1
410	20240409	120200	382890655	4975	4975	4975	4975	1
411	20240409	120100	382885680	4990	4985	4990	4985	104
412	20240409	120000	382367235	4975	4975	4985	4975	295
413	20240409	115900	380899600	4975	4975	4975	4965	52
414	20240409	115800	380640910	4965	4965	4965	4965	0
415	20240409	115700	380640910	4965	4975	4975	4965	2
416	20240409	115600	380630970	4970	4965	4970	4965	169
417	20240409	115500	379791045	4975	4975	4975	4975	1
418	20240409	115400	379786070	4965	4965	4965	4965	1
419	20240409	115300	379781105	4975	4975	4975	4975	1
420	20240409	115200	379776130	4965	4975	4975	4965	128
421	20240409	115100	379139970	4965	4965	4965	4965	1
422	20240409	115000	379135005	4975	4975	4975	4975	0
423	20240409	114900	379135005	4975	4960	4975	4960	2
424	20240409	114800	379125070	4975	4960	4975	4960	4
425	20240409	114700	379105185	4975	4975	4975	4975	1
426	20240409	114600	379100210	4955	4960	4960	4955	201
427	20240409	114500	378103255	4955	4960	4960	4955	56
428	20240409	114400	377825765	4955	4955	4955	4955	1
429	20240409	114300	377820810	4975	4950	4975	4950	2
430	20240409	114200	377810885	4975	4970	4975	4970	3
431	20240409	114100	377795965	4950	4975	4975	4950	3
432	20240409	114000	377781065	4950	4950	4950	4945	786
433	20240409	113900	373890370	4950	4950	4950	4950	77
434	20240409	113800	373509220	4945	4950	4950	4945	16
435	20240409	113700	373430025	4950	4950	4950	4950	80
436	20240409	113600	373034025	4950	4980	4980	4950	557
437	20240409	113500	370274875	4960	4990	4990	4960	1156
438	20240409	113400	364536930	4990	4970	4990	4970	140
439	20240409	113300	363841110	4970	4970	4970	4970	1
440	20240409	113200	363836140	4990	4970	4990	4970	21
441	20240409	113100	363731750	4965	4965	4965	4965	0
442	20240409	113000	363731750	4965	4965	4965	4965	95
443	20240409	112900	363260075	4955	4955	4955	4955	0
444	20240409	112800	363260075	4955	4960	4960	4955	228
445	20240409	112700	362129200	4960	4970	4970	4960	251
446	20240409	112600	360884120	4975	4975	4975	4965	784
447	20240409	112500	356990915	4975	4980	4980	4975	24
448	20240409	112400	356871495	4990	4980	4990	4980	2
449	20240409	112300	356861525	4990	4980	4990	4970	958
450	20240409	112200	352095815	4990	4980	4990	4980	2
451	20240409	112100	352085845	4980	4980	4980	4980	0
452	20240409	112000	352085845	4980	4980	4980	4980	1
453	20240409	111900	352080865	4980	4980	4980	4980	92
454	20240409	111800	351622705	4975	4975	4975	4975	8
455	20240409	111700	351582905	4980	4990	4990	4980	46
456	20240409	111600	351353685	4985	4980	4985	4980	142
457	20240409	111500	350645820	4985	4985	4985	4985	5
458	20240409	111400	350620895	4985	4985	4985	4980	52
459	20240409	111300	350361680	4985	4980	4985	4980	98
460	20240409	111200	349873635	4975	4975	4975	4975	1
461	20240409	111100	349868660	4980	4975	4980	4975	2
462	20240409	111000	349858705	4980	4980	4980	4980	52
463	20240409	110900	349599745	4980	4975	4980	4975	262
464	20240409	110800	348294990	4970	4970	4970	4970	18
465	20240409	110700	348205530	4970	4975	4980	4970	289
466	20240409	110600	346767740	4975	4990	4990	4975	3996
467	20240409	110500	326866615	4985	4985	4985	4985	478
468	20240409	110400	324483785	4985	4985	4985	4985	86
469	20240409	110300	324055075	4985	4985	4985	4985	529
470	20240409	110200	321418010	4985	4985	4985	4985	82
471	20240409	110100	321009240	4985	4985	4985	4985	84
472	20240409	110000	320590500	4985	4985	4985	4985	900
473	20240409	105900	316104000	4985	4995	5020	4985	6458
474	20240409	105800	283873700	4995	5020	5020	4995	1144
475	20240409	105700	278153485	5030	5030	5030	5030	0
476	20240409	105600	278153485	5030	5030	5030	5030	0
477	20240409	105500	278153485	5030	5030	5030	5030	0
478	20240409	105400	278153485	5030	5030	5030	5030	0
479	20240409	105300	278153485	5030	5030	5030	5030	0
480	20240409	105200	278153485	5030	5030	5030	5030	0
481	20240409	105100	278153485	5030	5030	5030	5030	69
482	20240409	105000	277806415	5000	5000	5000	5000	0
483	20240409	104900	277806415	5000	5000	5000	5000	100
484	20240409	104800	277306415	5030	5030	5030	5030	0
485	20240409	104700	277306415	5030	5030	5030	5030	0
486	20240409	104600	277306415	5030	5030	5030	5030	0
487	20240409	104500	277306415	5030	5030	5030	5030	0
488	20240409	104400	277306415	5030	5030	5030	5030	0
489	20240409	104300	277306415	5030	5030	5030	5030	0
490	20240409	104200	277306415	5030	5030	5030	5030	0
491	20240409	104100	277306415	5030	4990	5030	4990	155
492	20240409	104000	276532765	4995	4995	4995	4995	39
493	20240409	103900	276337960	5000	5000	5000	5000	1206
494	20240409	103800	270307960	4990	4990	4990	4990	0
495	20240409	103700	270307960	4990	4990	4990	4990	0
496	20240409	103600	270307960	4990	4990	4990	4990	0
497	20240409	103500	270307960	4990	4990	4990	4990	0
498	20240409	103400	270307960	4990	5000	5000	4990	1316
499	20240409	103300	263733110	5030	5030	5030	5030	1
500	20240409	103200	263728080	5000	5010	5010	5000	20
501	20240409	103100	263628070	5010	5010	5010	5010	1
502	20240409	103000	263623060	5010	5010	5010	5010	0
503	20240409	102900	263623060	5010	5010	5010	5010	0
504	20240409	102800	263623060	5010	5010	5010	5010	25
505	20240409	102700	263497810	5000	5000	5000	5000	0
506	20240409	102600	263497810	5000	5000	5000	5000	0
507	20240409	102500	263497810	5000	5010	5010	5000	1053
508	20240409	102400	258227270	5010	5010	5010	5010	94
509	20240409	102300	257756330	5010	5010	5010	5010	62
510	20240409	102200	257445710	5010	5030	5030	5010	52
511	20240409	102100	257185150	5030	5030	5030	5030	59
512	20240409	102000	256888380	5030	5030	5030	5030	0
513	20240409	101900	256888380	5030	5030	5030	5030	120
514	20240409	101800	256284780	5030	5030	5030	5030	0
515	20240409	101700	256284780	5030	5030	5030	5030	0
516	20240409	101600	256284780	5030	5010	5030	5010	7
517	20240409	101500	256249650	5030	5020	5030	5020	161
518	20240409	101400	255441320	5030	5030	5030	5030	22
519	20240409	101300	255330660	5030	5030	5030	5030	100
520	20240409	101200	254827660	5030	5030	5030	5030	1
521	20240409	101100	254822630	5030	5030	5030	5030	1
522	20240409	101000	254817600	5030	5030	5030	5030	200
523	20240409	100900	253811600	5030	5030	5030	5030	3
524	20240409	100800	253796510	5000	5020	5020	5000	6022
525	20240409	100700	223657950	5020	5010	5020	5010	350
526	20240409	100600	221902450	5010	5020	5020	5010	2312
527	20240409	100500	210314690	5030	5020	5030	5020	146
528	20240409	100400	209581760	5030	5030	5030	5030	0
529	20240409	100300	209581760	5030	5030	5030	5030	0
530	20240409	100200	209581760	5030	5030	5030	5020	284
531	20240409	100100	208156040	5030	5030	5030	5030	3051
532	20240409	100000	192809510	5040	5040	5040	5040	150
533	20240409	095900	192053510	5040	5040	5040	5030	68
534	20240409	095800	191711090	5040	5030	5040	5030	1529
535	20240409	095700	184008120	5030	5030	5030	5030	10
536	20240409	095600	183957820	5040	5040	5040	5040	83
537	20240409	095500	183539500	5030	5030	5030	5030	250
538	20240409	095400	182282000	5030	5030	5030	5030	30
539	20240409	095300	182131100	5030	5030	5030	5030	0
540	20240409	095200	182131100	5030	5020	5030	5020	19
541	20240409	095100	182035710	5020	5040	5040	5020	102
542	20240409	095000	181523630	5020	5020	5020	5020	400
543	20240409	094900	179515630	5040	5040	5040	5040	1
544	20240409	094800	179510590	5040	5030	5040	5030	202
545	20240409	094700	178494420	5030	5020	5030	5020	9
546	20240409	094600	178449230	5020	5020	5020	5020	0
547	20240409	094500	178449230	5020	5020	5020	5020	100
548	20240409	094400	177947230	5030	5020	5030	5020	10
549	20240409	094300	177896950	4990	4990	4990	4990	0
550	20240409	094200	177896950	4990	4995	4995	4990	600
551	20240409	094100	174902575	4990	5000	5000	4990	788
552	20240409	094000	170968620	5040	5000	5040	4995	118
553	20240409	093900	170378990	5000	5010	5010	5000	50
554	20240409	093800	170128980	5000	5000	5040	5000	258
555	20240409	093700	168838900	5000	5030	5030	5000	2390
556	20240409	093600	156855590	5030	5030	5030	5030	70
557	20240409	093500	156503490	5030	5040	5040	5030	1408
558	20240409	093400	149419050	5040	5040	5040	5040	0
559	20240409	093300	149419050	5040	5060	5060	5040	111
560	20240409	093200	148859590	5030	5030	5030	5030	165
561	20240409	093100	148029640	5040	5040	5040	5040	500
562	20240409	093000	145509640	5030	5060	5060	5030	771
563	20240409	092900	141621420	5050	5050	5050	5050	65
564	20240409	092800	141293170	5040	5040	5040	5040	0
565	20240409	092700	141293170	5040	5040	5040	5040	0
566	20240409	092600	141293170	5040	5040	5040	5040	0
567	20240409	092500	141293170	5040	5060	5060	5040	1817
568	20240409	092400	132116760	5060	5060	5060	5060	473
569	20240409	092300	129723380	5060	5060	5060	5060	0
570	20240409	092200	129723380	5060	5060	5060	5060	158
571	20240409	092100	128923900	5060	5060	5070	5060	800
572	20240409	092000	124872900	5060	5060	5060	5060	280
573	20240409	091900	123456100	5050	5050	5050	5050	800
574	20240409	091800	119416100	5050	5070	5070	5050	942
575	20240409	091700	114653790	5060	5070	5070	5060	20
576	20240409	091600	114552490	5070	5070	5070	5070	1
577	20240409	091500	114547420	5050	5050	5050	5050	0
578	20240409	091400	114547420	5050	5060	5060	5040	654
579	20240409	091300	111246880	5060	5070	5070	5060	1107
580	20240409	091200	105638570	5070	5080	5080	5070	1036
581	20240409	091100	100379810	5080	5080	5080	5080	170
582	20240409	091000	99516210	5080	5080	5080	5080	54
583	20240409	090900	99241890	5080	5080	5090	5080	1272
584	20240409	090800	92774830	5070	5060	5070	5060	1030
585	20240409	090700	87557730	5070	5060	5070	5060	1203
586	20240409	090600	81469310	5050	5020	5050	5020	8407
587	20240409	090500	39058220	5020	5020	5020	5020	1855
588	20240409	090400	29746120	5030	5030	5040	5030	311
589	20240409	090300	28181690	5030	5020	5030	5020	1699
590	20240409	090200	19638920	5030	5040	5040	5020	270
591	20240409	090100	18281810	5020	5020	5050	5000	696
592	20240409	090000	14796380	5000	5020	5020	5000	2952