KissMeData/011320/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185100	451804325	4445	4445	4445	4445	1662
3	20240408	185000	451804325	4445	4445	4445	4445	0
4	20240408	184900	451804325	4445	4445	4445	4445	0
5	20240408	184800	451804325	4445	4445	4445	4445	0
6	20240408	184700	451804325	4445	4445	4445	4445	0
7	20240408	184600	451804325	4445	4445	4445	4445	0
8	20240408	184500	451804325	4445	4445	4445	4445	0
9	20240408	184400	451804325	4445	4445	4445	4445	0
10	20240408	184300	451804325	4445	4445	4445	4445	0
11	20240408	184200	451804325	4445	4445	4445	4445	0
12	20240408	184100	451804325	4445	4445	4445	4445	0
13	20240408	184000	451804325	4445	4445	4445	4445	0
14	20240408	183900	451804325	4445	4445	4445	4445	0
15	20240408	183800	451804325	4445	4445	4445	4445	0
16	20240408	183700	451804325	4445	4445	4445	4445	0
17	20240408	183600	451804325	4445	4445	4445	4445	0
18	20240408	183500	451804325	4445	4445	4445	4445	0
19	20240408	183400	451804325	4445	4445	4445	4445	0
20	20240408	183300	451804325	4445	4445	4445	4445	0
21	20240408	183200	451804325	4445	4445	4445	4445	0
22	20240408	183100	451804325	4445	4445	4445	4445	0
23	20240408	183000	451804325	4445	4445	4445	4445	0
24	20240408	182900	451804325	4445	4445	4445	4445	0
25	20240408	182800	451804325	4445	4445	4445	4445	0
26	20240408	182700	451804325	4445	4445	4445	4445	0
27	20240408	182600	451804325	4445	4445	4445	4445	0
28	20240408	182500	451804325	4445	4445	4445	4445	0
29	20240408	182400	451804325	4445	4445	4445	4445	0
30	20240408	182300	451804325	4445	4445	4445	4445	0
31	20240408	182200	451804325	4445	4445	4445	4445	0
32	20240408	182100	451804325	4445	4445	4445	4445	1662
33	20240408	182000	451804325	4445	4445	4445	4445	0
34	20240408	181900	451804325	4445	4445	4445	4445	0
35	20240408	181800	451804325	4445	4445	4445	4445	0
36	20240408	181700	451804325	4445	4445	4445	4445	0
37	20240408	181600	451804325	4445	4445	4445	4445	0
38	20240408	181500	451804325	4445	4445	4445	4445	0
39	20240408	181400	451804325	4445	4445	4445	4445	0
40	20240408	181300	451804325	4445	4445	4445	4445	0
41	20240408	181200	451804325	4445	4445	4445	4445	0
42	20240408	181100	451804325	4445	4445	4445	4445	0
43	20240408	181000	451804325	4445	4445	4445	4445	0
44	20240408	180900	451804325	4445	4445	4445	4445	0
45	20240408	180800	451804325	4445	4445	4445	4445	0
46	20240408	180700	451804325	4445	4445	4445	4445	0
47	20240408	180600	451804325	4445	4445	4445	4445	0
48	20240408	180500	451804325	4445	4445	4445	4445	0
49	20240408	180400	451804325	4445	4445	4445	4445	0
50	20240408	180300	451804325	4445	4445	4445	4445	0
51	20240408	180200	451804325	4445	4445	4445	4445	0
52	20240408	180100	451804325	4445	4445	4445	4445	0
53	20240408	180000	451804325	4445	4445	4445	4445	0
54	20240408	175900	451804325	4445	4445	4445	4445	0
55	20240408	175800	451804325	4445	4445	4445	4445	0
56	20240408	175700	451804325	4445	4445	4445	4445	0
57	20240408	175600	451804325	4445	4445	4445	4445	0
58	20240408	175500	451804325	4445	4445	4445	4445	0
59	20240408	175400	451804325	4445	4445	4445	4445	0
60	20240408	175300	451804325	4445	4445	4445	4445	0
61	20240408	175200	451804325	4445	4445	4445	4445	0
62	20240408	175100	451804325	4445	4445	4445	4445	1662
63	20240408	175000	451804325	4445	4445	4445	4445	0
64	20240408	174900	451804325	4445	4445	4445	4445	0
65	20240408	174800	451804325	4445	4445	4445	4445	0
66	20240408	174700	451804325	4445	4445	4445	4445	0
67	20240408	174600	451804325	4445	4445	4445	4445	0
68	20240408	174500	451804325	4445	4445	4445	4445	0
69	20240408	174400	451804325	4445	4445	4445	4445	0
70	20240408	174300	451804325	4445	4445	4445	4445	0
71	20240408	174200	451804325	4445	4445	4445	4445	0
72	20240408	174100	451804325	4445	4445	4445	4445	0
73	20240408	174000	451804325	4445	4445	4445	4445	0
74	20240408	173900	451804325	4445	4445	4445	4445	0
75	20240408	173800	451804325	4445	4445	4445	4445	0
76	20240408	173700	451804325	4445	4445	4445	4445	0
77	20240408	173600	451804325	4445	4445	4445	4445	0
78	20240408	173500	451804325	4445	4445	4445	4445	0
79	20240408	173400	451804325	4445	4445	4445	4445	0
80	20240408	173300	451804325	4445	4445	4445	4445	0
81	20240408	173200	451804325	4445	4445	4445	4445	0
82	20240408	173100	451804325	4445	4445	4445	4445	0
83	20240408	173000	451804325	4445	4445	4445	4445	0
84	20240408	172900	451804325	4445	4445	4445	4445	0
85	20240408	172800	451804325	4445	4445	4445	4445	0
86	20240408	172700	451804325	4445	4445	4445	4445	0
87	20240408	172600	451804325	4445	4445	4445	4445	0
88	20240408	172500	451804325	4445	4445	4445	4445	0
89	20240408	172400	451804325	4445	4445	4445	4445	0
90	20240408	172300	451804325	4445	4445	4445	4445	0
91	20240408	172200	451804325	4445	4445	4445	4445	0
92	20240408	172100	451804325	4445	4445	4445	4445	1662
93	20240408	172000	451804325	4445	4445	4445	4445	0
94	20240408	171900	451804325	4445	4445	4445	4445	0
95	20240408	171800	451804325	4445	4445	4445	4445	0
96	20240408	171700	451804325	4445	4445	4445	4445	0
97	20240408	171600	451804325	4445	4445	4445	4445	0
98	20240408	171500	451804325	4445	4445	4445	4445	0
99	20240408	171400	451804325	4445	4445	4445	4445	0
100	20240408	171300	451804325	4445	4445	4445	4445	0
101	20240408	171200	451804325	4445	4445	4445	4445	0
102	20240408	171100	451804325	4445	4445	4445	4445	0
103	20240408	171000	451804325	4445	4445	4445	4445	0
104	20240408	170900	451804325	4445	4445	4445	4445	0
105	20240408	170800	451804325	4445	4445	4445	4445	0
106	20240408	170700	451804325	4445	4445	4445	4445	0
107	20240408	170600	451804325	4445	4445	4445	4445	0
108	20240408	170500	451804325	4445	4445	4445	4445	0
109	20240408	170400	451804325	4445	4445	4445	4445	0
110	20240408	170300	451804325	4445	4445	4445	4445	0
111	20240408	170200	451804325	4445	4445	4445	4445	0
112	20240408	170100	451804325	4445	4445	4445	4445	0
113	20240408	170000	451804325	4445	4445	4445	4445	0
114	20240408	165900	451804325	4445	4445	4445	4445	0
115	20240408	165800	451804325	4445	4445	4445	4445	0
116	20240408	165700	451804325	4445	4445	4445	4445	0
117	20240408	165600	451804325	4445	4445	4445	4445	0
118	20240408	165500	451804325	4445	4445	4445	4445	0
119	20240408	165400	451804325	4445	4445	4445	4445	0
120	20240408	165300	451804325	4445	4445	4445	4445	0
121	20240408	165200	451804325	4445	4445	4445	4445	0
122	20240408	165100	451804325	4445	4445	4445	4445	1662
123	20240408	165000	451804325	4445	4445	4445	4445	0
124	20240408	164900	451804325	4445	4445	4445	4445	0
125	20240408	164800	451804325	4445	4445	4445	4445	0
126	20240408	164700	451804325	4445	4445	4445	4445	0
127	20240408	164600	451804325	4445	4445	4445	4445	0
128	20240408	164500	451804325	4445	4445	4445	4445	0
129	20240408	164400	451804325	4445	4445	4445	4445	0
130	20240408	164300	451804325	4445	4445	4445	4445	0
131	20240408	164200	451804325	4445	4445	4445	4445	0
132	20240408	164100	451804325	4445	4445	4445	4445	0
133	20240408	164000	451804325	4445	4445	4445	4445	0
134	20240408	163900	451804325	4445	4445	4445	4445	0
135	20240408	163800	451804325	4445	4445	4445	4445	0
136	20240408	163700	451804325	4445	4445	4445	4445	0
137	20240408	163600	451804325	4445	4445	4445	4445	0
138	20240408	163500	451804325	4445	4445	4445	4445	0
139	20240408	163400	451804325	4445	4445	4445	4445	0
140	20240408	163300	451804325	4445	4445	4445	4445	0
141	20240408	163200	451804325	4445	4445	4445	4445	0
142	20240408	163100	451804325	4445	4445	4445	4445	0
143	20240408	163000	451804325	4445	4445	4445	4445	0
144	20240408	162900	451804325	4445	4445	4445	4445	0
145	20240408	162800	451804325	4445	4445	4445	4445	0
146	20240408	162700	451804325	4445	4445	4445	4445	0
147	20240408	162600	451804325	4445	4445	4445	4445	0
148	20240408	162500	451804325	4445	4445	4445	4445	0
149	20240408	162400	451804325	4445	4445	4445	4445	0
150	20240408	162300	451804325	4445	4445	4445	4445	0
151	20240408	162200	451804325	4445	4445	4445	4445	0
152	20240408	162100	451804325	4445	4445	4445	4445	1662
153	20240408	162000	451804325	4445	4445	4445	4445	0
154	20240408	161900	451804325	4445	4445	4445	4445	0
155	20240408	161800	451804325	4445	4445	4445	4445	0
156	20240408	161700	451804325	4445	4445	4445	4445	0
157	20240408	161600	451804325	4445	4445	4445	4445	0
158	20240408	161500	451804325	4445	4445	4445	4445	0
159	20240408	161400	451804325	4445	4445	4445	4445	0
160	20240408	161300	451804325	4445	4445	4445	4445	0
161	20240408	161200	451804325	4445	4445	4445	4445	0
162	20240408	161100	451804325	4445	4445	4445	4445	0
163	20240408	161000	451804325	4445	4445	4445	4445	0
164	20240408	160900	451804325	4445	4445	4445	4445	0
165	20240408	160800	451804325	4445	4445	4445	4445	0
166	20240408	160700	451804325	4445	4445	4445	4445	0
167	20240408	160600	451804325	4445	4445	4445	4445	0
168	20240408	160500	451804325	4445	4445	4445	4445	0
169	20240408	160400	451804325	4445	4445	4445	4445	0
170	20240408	160300	451804325	4445	4445	4445	4445	0
171	20240408	160200	451804325	4445	4445	4445	4445	0
172	20240408	160100	451804325	4445	4445	4445	4445	0
173	20240408	160000	451804325	4445	4445	4445	4445	0
174	20240408	155900	451804325	4445	4445	4445	4445	0
175	20240408	155800	451804325	4445	4445	4445	4445	0
176	20240408	155700	451804325	4445	4445	4445	4445	0
177	20240408	155600	451804325	4445	4445	4445	4445	0
178	20240408	155500	451804325	4445	4445	4445	4445	0
179	20240408	155400	451804325	4445	4445	4445	4445	0
180	20240408	155300	451804325	4445	4445	4445	4445	0
181	20240408	155200	451804325	4445	4445	4445	4445	0
182	20240408	155100	451804325	4445	4445	4445	4445	1662
183	20240408	155000	451804325	4445	4445	4445	4445	0
184	20240408	154900	451804325	4445	4445	4445	4445	0
185	20240408	154800	451804325	4445	4445	4445	4445	0
186	20240408	154700	451804325	4445	4445	4445	4445	0
187	20240408	154600	451804325	4445	4445	4445	4445	0
188	20240408	154500	451804325	4445	4445	4445	4445	0
189	20240408	154400	451804325	4445	4445	4445	4445	0
190	20240408	154300	451804325	4445	4445	4445	4445	0
191	20240408	154200	451804325	4445	4445	4445	4445	0
192	20240408	154100	451804325	4445	4445	4445	4445	0
193	20240408	154000	451804325	4445	4445	4445	4445	0
194	20240408	153900	451804325	4445	4445	4445	4445	0
195	20240408	153800	451804325	4445	4445	4445	4445	0
196	20240408	153700	451804325	4445	4445	4445	4445	0
197	20240408	153600	451804325	4445	4445	4445	4445	0
198	20240408	153500	451804325	4445	4445	4445	4445	0
199	20240408	153400	451804325	4445	4445	4445	4445	0
200	20240408	153300	451804325	4445	4445	4445	4445	0
201	20240408	153200	451804325	4445	4445	4445	4445	0
202	20240408	153100	451804325	4445	4445	4445	4445	0
203	20240408	153000	451804325	4445	4445	4445	4445	1662
204	20240408	152900	444416735	4435	4435	4435	4435	0
205	20240408	152800	444416735	4435	4435	4435	4435	0
206	20240408	152700	444416735	4435	4435	4435	4435	0
207	20240408	152600	444416735	4435	4435	4435	4435	0
208	20240408	152500	444416735	4435	4435	4435	4435	0
209	20240408	152400	444416735	4435	4435	4435	4435	0
210	20240408	152300	444416735	4435	4435	4435	4435	0
211	20240408	152200	444416735	4435	4435	4435	4435	0
212	20240408	152100	444416735	4435	4435	4435	4435	0
213	20240408	152000	444416735	4435	4435	4435	4435	0
214	20240408	151900	444416735	4435	4435	4440	4435	19
215	20240408	151800	444332460	4440	4440	4440	4435	207
216	20240408	151700	443413465	4435	4435	4435	4435	1
217	20240408	151600	443409030	4430	4430	4435	4430	202
218	20240408	151500	442513870	4430	4440	4440	4430	129
219	20240408	151400	441942170	4440	4430	4440	4430	297
220	20240408	151300	440623980	4430	4430	4430	4430	48
221	20240408	151200	440411340	4430	4440	4440	4430	406
222	20240408	151100	438612750	4440	4435	4440	4430	225
223	20240408	151000	437613950	4435	4435	4435	4435	54
224	20240408	150900	437374460	4430	4430	4430	4430	0
225	20240408	150800	437374460	4430	4430	4430	4430	51
226	20240408	150700	437148530	4435	4435	4435	4435	100
227	20240408	150600	436705030	4420	4420	4420	4420	0
228	20240408	150500	436705030	4420	4420	4420	4420	50
229	20240408	150400	436484030	4425	4435	4435	4425	1504
230	20240408	150300	429815815	4430	4430	4430	4430	207
231	20240408	150200	428898805	4430	4440	4440	4430	148
232	20240408	150100	428243140	4430	4430	4430	4430	0
233	20240408	150000	428243140	4430	4430	4430	4430	0
234	20240408	145900	428243140	4430	4430	4430	4430	0
235	20240408	145800	428243140	4430	4430	4430	4430	0
236	20240408	145700	428243140	4430	4440	4440	4430	2
237	20240408	145600	428234270	4440	4430	4440	4430	165
238	20240408	145500	427503310	4430	4430	4430	4430	100
239	20240408	145400	427060310	4440	4435	4440	4435	1200
240	20240408	145300	421736670	4430	4430	4430	4430	0
241	20240408	145200	421736670	4430	4430	4430	4430	0
242	20240408	145100	421736670	4430	4430	4430	4430	1501
243	20240408	145000	415087240	4435	4435	4435	4430	62
244	20240408	144900	414812540	4440	4440	4440	4440	0
245	20240408	144800	414812540	4440	4440	4440	4440	0
246	20240408	144700	414812540	4440	4440	4440	4440	0
247	20240408	144600	414812540	4440	4440	4440	4440	0
248	20240408	144500	414812540	4440	4440	4440	4440	1
249	20240408	144400	414808100	4420	4420	4420	4420	0
250	20240408	144300	414808100	4420	4420	4420	4420	0
251	20240408	144200	414808100	4420	4420	4420	4420	205
252	20240408	144100	413902000	4420	4420	4420	4420	0
253	20240408	144000	413902000	4420	4435	4435	4420	694
254	20240408	143900	410829970	4435	4435	4435	4435	0
255	20240408	143800	410829970	4435	4435	4435	4435	135
256	20240408	143700	410231245	4435	4435	4435	4435	10
257	20240408	143600	410186895	4435	4435	4435	4435	100
258	20240408	143500	409743395	4430	4430	4430	4430	0
259	20240408	143400	409743395	4430	4430	4430	4430	1327
260	20240408	143300	403864785	4430	4430	4430	4430	184
261	20240408	143200	403049665	4435	4435	4435	4435	300
262	20240408	143100	401719165	4435	4440	4440	4430	176
263	20240408	143000	400938610	4445	4445	4445	4445	2
264	20240408	142900	400929720	4445	4445	4445	4445	8
265	20240408	142800	400894160	4445	4445	4445	4445	0
266	20240408	142700	400894160	4445	4445	4445	4445	112
267	20240408	142600	400396320	4445	4445	4445	4445	7
268	20240408	142500	400365205	4445	4445	4445	4445	0
269	20240408	142400	400365205	4445	4445	4445	4445	0
270	20240408	142300	400365205	4445	4445	4445	4445	30
271	20240408	142200	400231855	4445	4425	4445	4425	809
272	20240408	142100	396635940	4445	4445	4445	4445	0
273	20240408	142000	396635940	4445	4450	4450	4415	5935
274	20240408	141900	370325505	4445	4445	4445	4445	0
275	20240408	141800	370325505	4445	4445	4445	4445	94
276	20240408	141700	369907675	4445	4445	4445	4445	94
277	20240408	141600	369489845	4445	4445	4445	4445	0
278	20240408	141500	369489845	4445	4445	4445	4445	10
279	20240408	141400	369445395	4445	4445	4445	4445	50
280	20240408	141300	369223145	4440	4440	4440	4440	175
281	20240408	141200	368446145	4435	4435	4435	4435	0
282	20240408	141100	368446145	4435	4435	4435	4435	0
283	20240408	141000	368446145	4435	4430	4435	4430	343
284	20240408	140900	366925210	4430	4440	4440	4430	624
285	20240408	140800	364158000	4435	4435	4435	4435	500
286	20240408	140700	361940500	4435	4435	4435	4435	31
287	20240408	140600	361803015	4440	4440	4440	4440	501
288	20240408	140500	359578575	4445	4445	4445	4445	12
289	20240408	140400	359525235	4430	4430	4430	4430	0
290	20240408	140300	359525235	4430	4430	4430	4430	0
291	20240408	140200	359525235	4430	4430	4430	4430	0
292	20240408	140100	359525235	4430	4430	4430	4430	0
293	20240408	140000	359525235	4430	4445	4455	4430	3109
294	20240408	135900	345722150	4445	4445	4445	4445	0
295	20240408	135800	345722150	4445	4455	4455	4445	600
296	20240408	135700	343051615	4455	4465	4465	4455	127
297	20240408	135600	342484825	4455	4455	4455	4455	0
298	20240408	135500	342484825	4455	4460	4460	4455	224
299	20240408	135400	341485830	4460	4460	4460	4460	14
300	20240408	135300	341423390	4460	4465	4465	4460	112
301	20240408	135200	340923365	4460	4460	4460	4460	0
302	20240408	135100	340923365	4460	4460	4460	4460	0
303	20240408	135000	340923365	4460	4460	4460	4460	0
304	20240408	134900	340923365	4460	4460	4460	4460	0
305	20240408	134800	340923365	4460	4460	4460	4460	1010
306	20240408	134700	336418765	4460	4460	4460	4460	0
307	20240408	134600	336418765	4460	4460	4460	4460	0
308	20240408	134500	336418765	4460	4460	4460	4460	100
309	20240408	134400	335972765	4460	4460	4460	4460	267
310	20240408	134300	334781945	4460	4460	4460	4460	3
311	20240408	134200	334768565	4460	4460	4460	4460	2
312	20240408	134100	334759645	4460	4460	4460	4460	0
313	20240408	134000	334759645	4460	4460	4460	4460	0
314	20240408	133900	334759645	4460	4460	4460	4460	1
315	20240408	133800	334755185	4450	4450	4450	4450	0
316	20240408	133700	334755185	4450	4450	4450	4450	0
317	20240408	133600	334755185	4450	4450	4450	4450	0
318	20240408	133500	334755185	4450	4450	4450	4450	550
319	20240408	133400	332307685	4445	4445	4445	4445	150
320	20240408	133300	331640935	4445	4445	4445	4445	0
321	20240408	133200	331640935	4445	4445	4445	4445	0
322	20240408	133100	331640935	4445	4445	4445	4445	1
323	20240408	133000	331636490	4445	4440	4445	4440	3102
324	20240408	132900	317863470	4445	4445	4445	4445	626
325	20240408	132800	315080900	4445	4445	4445	4440	521
326	20240408	132700	312766335	4445	4445	4445	4445	242
327	20240408	132600	311690645	4445	4445	4445	4440	1507
328	20240408	132500	304999340	4445	4450	4450	4445	2759
329	20240408	132400	292734210	4445	4455	4455	4445	5444
330	20240408	132300	268495540	4460	4460	4460	4460	156
331	20240408	132200	267799780	4460	4460	4460	4460	15
332	20240408	132100	267732880	4465	4465	4465	4465	500
333	20240408	132000	265500380	4465	4465	4465	4465	3
334	20240408	131900	265486985	4465	4465	4465	4465	0
335	20240408	131800	265486985	4465	4465	4465	4465	50
336	20240408	131700	265263735	4465	4465	4465	4465	50
337	20240408	131600	265040485	4460	4460	4460	4460	0
338	20240408	131500	265040485	4460	4465	4470	4460	1232
339	20240408	131400	259540100	4470	4470	4470	4470	42
340	20240408	131300	259352360	4465	4465	4465	4465	0
341	20240408	131200	259352360	4465	4465	4465	4465	0
342	20240408	131100	259352360	4465	4465	4465	4465	0
343	20240408	131000	259352360	4465	4465	4465	4465	0
344	20240408	130900	259352360	4465	4465	4465	4465	0
345	20240408	130800	259352360	4465	4465	4465	4465	0
346	20240408	130700	259352360	4465	4460	4465	4460	60
347	20240408	130600	259084710	4460	4460	4460	4460	136
348	20240408	130500	258478150	4460	4460	4460	4460	100
349	20240408	130400	258032150	4460	4460	4460	4460	1
350	20240408	130300	258027690	4460	4460	4460	4460	10
351	20240408	130200	257983090	4460	4460	4460	4460	341
352	20240408	130100	256462230	4460	4460	4460	4460	180
353	20240408	130000	255659430	4460	4460	4460	4460	112
354	20240408	125900	255159910	4460	4460	4460	4460	0
355	20240408	125800	255159910	4460	4460	4460	4460	98
356	20240408	125700	254722830	4460	4455	4460	4455	149
357	20240408	125600	254058530	4455	4465	4465	4455	2422
358	20240408	125500	243262720	4465	4465	4465	4465	78
359	20240408	125400	242914450	4465	4465	4465	4465	0
360	20240408	125300	242914450	4465	4465	4465	4465	0
361	20240408	125200	242914450	4465	4465	4465	4465	0
362	20240408	125100	242914450	4465	4465	4465	4465	58
363	20240408	125000	242655480	4465	4470	4470	4465	140
364	20240408	124900	242030375	4470	4475	4475	4470	451
365	20240408	124800	240014400	4470	4470	4470	4470	0
366	20240408	124700	240014400	4470	4470	4470	4470	0
367	20240408	124600	240014400	4470	4480	4480	4470	58
368	20240408	124500	239754860	4480	4480	4480	4480	5
369	20240408	124400	239732460	4470	4470	4470	4470	0
370	20240408	124300	239732460	4470	4470	4470	4470	0
371	20240408	124200	239732460	4470	4470	4470	4470	0
372	20240408	124100	239732460	4470	4470	4470	4470	69
373	20240408	124000	239424030	4470	4470	4470	4470	0
374	20240408	123900	239424030	4470	4470	4470	4470	2
375	20240408	123800	239415090	4470	4470	4470	4470	0
376	20240408	123700	239415090	4470	4470	4470	4470	0
377	20240408	123600	239415090	4470	4470	4470	4470	33
378	20240408	123500	239267580	4470	4475	4475	4470	1421
379	20240408	123400	232910595	4475	4475	4475	4475	0
380	20240408	123300	232910595	4475	4475	4475	4475	200
381	20240408	123200	232015595	4500	4500	4500	4500	0
382	20240408	123100	232015595	4500	4500	4500	4500	0
383	20240408	123000	232015595	4500	4500	4500	4500	0
384	20240408	122900	232015595	4500	4500	4500	4500	77
385	20240408	122800	231669095	4500	4500	4500	4500	0
386	20240408	122700	231669095	4500	4500	4500	4500	0
387	20240408	122600	231669095	4500	4500	4500	4500	0
388	20240408	122500	231669095	4500	4500	4500	4500	6
389	20240408	122400	231642095	4500	4500	4500	4500	0
390	20240408	122300	231642095	4500	4495	4500	4495	1000
391	20240408	122200	227144965	4480	4490	4490	4480	598
392	20240408	122100	224460925	4490	4490	4490	4490	0
393	20240408	122000	224460925	4490	4490	4490	4490	0
394	20240408	121900	224460925	4490	4475	4490	4475	2
395	20240408	121800	224451960	4480	4480	4480	4480	500
396	20240408	121700	222211960	4480	4475	4480	4475	114
397	20240408	121600	221701245	4475	4475	4475	4475	740
398	20240408	121500	218389745	4475	4470	4475	4470	213
399	20240408	121400	217436625	4470	4470	4470	4470	0
400	20240408	121300	217436625	4470	4465	4470	4465	162
401	20240408	121200	216713240	4465	4465	4465	4465	51
402	20240408	121100	216485525	4470	4470	4470	4470	0
403	20240408	121000	216485525	4470	4460	4470	4460	42
404	20240408	120900	216297905	4460	4460	4460	4460	40
405	20240408	120800	216119505	4460	4460	4460	4460	0
406	20240408	120700	216119505	4460	4460	4460	4460	0
407	20240408	120600	216119505	4460	4460	4460	4460	300
408	20240408	120500	214781505	4470	4470	4470	4470	0
409	20240408	120400	214781505	4470	4470	4470	4470	50
410	20240408	120300	214558005	4460	4460	4460	4460	0
411	20240408	120200	214558005	4460	4460	4460	4460	109
412	20240408	120100	214071865	4460	4460	4460	4460	0
413	20240408	120000	214071865	4460	4460	4460	4460	0
414	20240408	115900	214071865	4460	4460	4460	4460	0
415	20240408	115800	214071865	4460	4460	4460	4460	126
416	20240408	115700	213509905	4470	4470	4470	4470	50
417	20240408	115600	213286405	4455	4455	4455	4455	0
418	20240408	115500	213286405	4455	4455	4455	4455	1
419	20240408	115400	213281950	4460	4465	4465	4460	1624
420	20240408	115300	206038885	4475	4475	4475	4475	0
421	20240408	115200	206038885	4475	4475	4475	4465	2132
422	20240408	115100	196508280	4475	4480	4480	4475	2478
423	20240408	115000	185417690	4480	4485	4485	4480	60
424	20240408	114900	185148640	4480	4485	4485	4480	60
425	20240408	114800	184879785	4480	4480	4480	4480	0
426	20240408	114700	184879785	4480	4480	4480	4480	0
427	20240408	114600	184879785	4480	4485	4485	4480	52
428	20240408	114500	184646820	4490	4490	4490	4490	100
429	20240408	114400	184197820	4490	4490	4490	4490	1
430	20240408	114300	184193330	4480	4480	4480	4480	0
431	20240408	114200	184193330	4480	4480	4480	4480	0
432	20240408	114100	184193330	4480	4480	4480	4480	46
433	20240408	114000	183987250	4490	4490	4490	4490	50
434	20240408	113900	183762750	4485	4490	4490	4485	62
435	20240408	113800	183484525	4500	4500	4500	4500	18
436	20240408	113700	183403525	4500	4490	4500	4490	434
437	20240408	113600	181453865	4480	4500	4500	4480	2039
438	20240408	113500	172313910	4500	4500	4500	4500	0
439	20240408	113400	172313910	4500	4500	4500	4500	0
440	20240408	113300	172313910	4500	4500	4500	4500	0
441	20240408	113200	172313910	4500	4500	4500	4500	100
442	20240408	113100	171863910	4500	4500	4500	4500	1
443	20240408	113000	171859410	4505	4505	4505	4505	0
444	20240408	112900	171859410	4505	4505	4505	4505	240
445	20240408	112800	170778210	4505	4505	4505	4505	1
446	20240408	112700	170773705	4495	4495	4495	4495	0
447	20240408	112600	170773705	4495	4495	4495	4495	0
448	20240408	112500	170773705	4495	4495	4495	4495	1
449	20240408	112400	170769210	4500	4500	4500	4500	223
450	20240408	112300	169765710	4505	4505	4505	4505	0
451	20240408	112200	169765710	4505	4505	4505	4505	0
452	20240408	112100	169765710	4505	4505	4505	4505	37
453	20240408	112000	169599025	4505	4505	4505	4505	0
454	20240408	111900	169599025	4505	4505	4505	4505	0
455	20240408	111800	169599025	4505	4480	4505	4480	380
456	20240408	111700	167893745	4485	4485	4485	4485	104
457	20240408	111600	167427305	4485	4485	4485	4485	5
458	20240408	111500	167404880	4485	4485	4485	4485	783
459	20240408	111400	163893125	4490	4490	4490	4490	157
460	20240408	111300	163188195	4490	4490	4490	4490	0
461	20240408	111200	163188195	4490	4490	4490	4490	4
462	20240408	111100	163170235	4490	4490	4490	4490	570
463	20240408	111000	160610935	4490	4490	4490	4490	100
464	20240408	110900	160161935	4490	4490	4490	4490	21
465	20240408	110800	160067645	4490	4490	4490	4490	1
466	20240408	110700	160063155	4485	4485	4485	4485	202
467	20240408	110600	159157185	4475	4485	4485	4475	709
468	20240408	110500	155978110	4490	4495	4495	4490	982
469	20240408	110400	151568800	4505	4505	4505	4505	10
470	20240408	110300	151523750	4505	4505	4505	4505	1
471	20240408	110200	151519245	4500	4500	4500	4500	249
472	20240408	110100	150398745	4500	4500	4500	4500	0
473	20240408	110000	150398745	4500	4505	4505	4500	439
474	20240408	105900	148423235	4505	4505	4505	4505	0
475	20240408	105800	148423235	4505	4505	4505	4505	0
476	20240408	105700	148423235	4505	4505	4505	4505	0
477	20240408	105600	148423235	4505	4490	4505	4490	54
478	20240408	105500	148180025	4495	4490	4495	4490	756
479	20240408	105400	144784160	4495	4490	4495	4490	2
480	20240408	105300	144775175	4490	4500	4500	4490	4099
481	20240408	105200	126331820	4505	4505	4505	4505	182
482	20240408	105100	125511910	4505	4505	4505	4505	49
483	20240408	105000	125291165	4505	4505	4505	4505	0
484	20240408	104900	125291165	4505	4505	4505	4505	22
485	20240408	104800	125192055	4515	4515	4515	4515	15
486	20240408	104700	125124330	4515	4515	4515	4515	20
487	20240408	104600	125034030	4510	4510	4510	4510	10
488	20240408	104500	124988930	4510	4510	4510	4510	0
489	20240408	104400	124988930	4510	4510	4510	4510	100
490	20240408	104300	124537930	4500	4500	4500	4500	0
491	20240408	104200	124537930	4500	4500	4505	4500	1323
492	20240408	104100	118583430	4505	4515	4515	4505	718
493	20240408	104000	115347725	4525	4525	4525	4525	11
494	20240408	103900	115297950	4525	4525	4525	4525	0
495	20240408	103800	115297950	4525	4525	4525	4525	3
496	20240408	103700	115284375	4525	4525	4525	4525	1
497	20240408	103600	115279850	4510	4510	4510	4510	0
498	20240408	103500	115279850	4510	4510	4510	4510	0
499	20240408	103400	115279850	4510	4510	4510	4510	0
500	20240408	103300	115279850	4510	4520	4520	4510	5246
501	20240408	103200	91592465	4525	4525	4525	4520	138
502	20240408	103100	90968530	4525	4530	4530	4525	901
503	20240408	103000	86887005	4530	4525	4530	4520	392
504	20240408	102900	85112925	4530	4530	4530	4530	101
505	20240408	102800	84655395	4530	4530	4530	4530	10
506	20240408	102700	84610095	4535	4535	4535	4535	0
507	20240408	102600	84610095	4535	4535	4535	4535	0
508	20240408	102500	84610095	4535	4535	4535	4535	0
509	20240408	102400	84610095	4535	4535	4535	4535	0
510	20240408	102300	84610095	4535	4535	4535	4535	0
511	20240408	102200	84610095	4535	4535	4535	4535	0
512	20240408	102100	84610095	4535	4535	4535	4535	0
513	20240408	102000	84610095	4535	4535	4535	4535	3
514	20240408	101900	84596490	4535	4535	4535	4535	0
515	20240408	101800	84596490	4535	4535	4535	4535	1
516	20240408	101700	84591955	4535	4530	4535	4530	337
517	20240408	101600	83065340	4530	4530	4530	4530	7
518	20240408	101500	83033630	4530	4530	4530	4530	3
519	20240408	101400	83020040	4515	4520	4520	4515	10
520	20240408	101300	82974870	4530	4530	4530	4530	0
521	20240408	101200	82974870	4530	4530	4530	4530	100
522	20240408	101100	82521870	4525	4535	4540	4525	247
523	20240408	101000	81402370	4535	4535	4535	4535	5
524	20240408	100900	81379695	4535	4535	4535	4535	3
525	20240408	100800	81366090	4525	4515	4525	4515	241
526	20240408	100700	80277295	4515	4515	4515	4515	125
527	20240408	100600	79712920	4515	4530	4530	4515	3796
528	20240408	100500	62551680	4540	4535	4540	4535	2
529	20240408	100400	62542605	4530	4530	4530	4530	0
530	20240408	100300	62542605	4530	4530	4530	4530	177
531	20240408	100200	61740795	4530	4530	4530	4525	46
532	20240408	100100	61532420	4525	4530	4530	4525	501
533	20240408	100000	59264065	4550	4550	4550	4550	102
534	20240408	095900	58799965	4550	4550	4550	4550	1
535	20240408	095800	58795415	4525	4525	4525	4525	0
536	20240408	095700	58795415	4525	4530	4530	4525	49
537	20240408	095600	58573685	4525	4530	4530	4525	599
538	20240408	095500	55862390	4530	4555	4555	4530	2
539	20240408	095400	55853305	4525	4530	4530	4525	1050
540	20240408	095300	51097005	4530	4560	4560	4530	667
541	20240408	095200	48068195	4565	4565	4565	4565	13
542	20240408	095100	48008850	4570	4570	4570	4570	0
543	20240408	095000	48008850	4570	4570	4570	4570	0
544	20240408	094900	48008850	4570	4570	4570	4570	66
545	20240408	094800	47707230	4570	4570	4570	4570	10
546	20240408	094700	47661530	4565	4565	4565	4565	1
547	20240408	094600	47656965	4570	4570	4570	4570	0
548	20240408	094500	47656965	4570	4570	4570	4570	0
549	20240408	094400	47656965	4570	4570	4570	4570	23
550	20240408	094300	47551855	4575	4575	4575	4575	15
551	20240408	094200	47483230	4580	4580	4580	4580	1
552	20240408	094100	47478650	4575	4575	4575	4575	0
553	20240408	094000	47478650	4575	4575	4575	4575	0
554	20240408	093900	47478650	4575	4575	4575	4575	0
555	20240408	093800	47478650	4575	4580	4580	4575	11
556	20240408	093700	47428320	4575	4575	4575	4575	219
557	20240408	093600	46426395	4575	4575	4575	4575	0
558	20240408	093500	46426395	4575	4575	4575	4575	0
559	20240408	093400	46426395	4575	4575	4575	4575	0
560	20240408	093300	46426395	4575	4575	4575	4575	55
561	20240408	093200	46174770	4575	4550	4575	4540	1259
562	20240408	093100	40457820	4560	4555	4560	4555	1502
563	20240408	093000	33611205	4550	4550	4550	4550	253
564	20240408	092900	32460055	4550	4550	4550	4550	0
565	20240408	092800	32460055	4550	4550	4550	4550	2
566	20240408	092700	32450955	4550	4550	4550	4550	10
567	20240408	092600	32405455	4550	4550	4550	4550	0
568	20240408	092500	32405455	4550	4550	4550	4550	0
569	20240408	092400	32405455	4550	4555	4555	4550	31
570	20240408	092300	32264305	4555	4555	4555	4555	0
571	20240408	092200	32264305	4555	4555	4555	4555	1
572	20240408	092100	32259750	4555	4555	4555	4555	0
573	20240408	092000	32259750	4555	4555	4555	4555	200
574	20240408	091900	31348750	4555	4555	4555	4555	500
575	20240408	091800	29071250	4550	4550	4550	4550	0
576	20240408	091700	29071250	4550	4555	4555	4550	1381
577	20240408	091600	22787680	4555	4550	4555	4550	225
578	20240408	091500	21763925	4550	4540	4550	4540	151
579	20240408	091400	21078175	4550	4550	4550	4550	71
580	20240408	091300	20755125	4550	4550	4550	4550	14
581	20240408	091200	20691425	4550	4545	4550	4545	490
582	20240408	091100	18464350	4550	4550	4550	4550	19
583	20240408	091000	18377900	4545	4560	4560	4545	908
584	20240408	090900	14243020	4560	4565	4565	4560	809
585	20240408	090800	10550210	4565	4565	4565	4565	10
586	20240408	090700	10504560	4570	4570	4570	4570	6
587	20240408	090600	10477140	4570	4585	4585	4570	1140
588	20240408	090500	5265295	4620	4620	4620	4620	0
589	20240408	090400	5265295	4620	4620	4620	4620	20
590	20240408	090300	5172895	4620	4620	4620	4620	1
591	20240408	090200	5168275	4580	4580	4580	4580	0
592	20240408	090100	5168275	4580	4590	4590	4580	110
593	20240408	090000	4664360	4600	4600	4600	4595	1014