KissMeData/052330/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192200	529199020	7960	7960	7960	7960	215
3	20240409	192100	529199020	7960	7960	7960	7960	0
4	20240409	192000	529199020	7960	7960	7960	7960	0
5	20240409	191900	529199020	7960	7960	7960	7960	0
6	20240409	191800	529199020	7960	7960	7960	7960	0
7	20240409	191700	529199020	7960	7960	7960	7960	0
8	20240409	191600	529199020	7960	7960	7960	7960	0
9	20240409	191500	529199020	7960	7960	7960	7960	0
10	20240409	191400	529199020	7960	7960	7960	7960	0
11	20240409	191300	529199020	7960	7960	7960	7960	0
12	20240409	191200	529199020	7960	7960	7960	7960	0
13	20240409	191100	529199020	7960	7960	7960	7960	0
14	20240409	191000	529199020	7960	7960	7960	7960	0
15	20240409	190900	529199020	7960	7960	7960	7960	0
16	20240409	190800	529199020	7960	7960	7960	7960	0
17	20240409	190700	529199020	7960	7960	7960	7960	0
18	20240409	190600	529199020	7960	7960	7960	7960	0
19	20240409	190500	529199020	7960	7960	7960	7960	0
20	20240409	190400	529199020	7960	7960	7960	7960	0
21	20240409	190300	529199020	7960	7960	7960	7960	0
22	20240409	190200	529199020	7960	7960	7960	7960	0
23	20240409	190100	529199020	7960	7960	7960	7960	0
24	20240409	190000	529199020	7960	7960	7960	7960	0
25	20240409	185900	529199020	7960	7960	7960	7960	0
26	20240409	185800	529199020	7960	7960	7960	7960	0
27	20240409	185700	529199020	7960	7960	7960	7960	0
28	20240409	185600	529199020	7960	7960	7960	7960	0
29	20240409	185500	529199020	7960	7960	7960	7960	0
30	20240409	185400	529199020	7960	7960	7960	7960	0
31	20240409	185300	529199020	7960	7960	7960	7960	0
32	20240409	185200	529199020	7960	7960	7960	7960	215
33	20240409	185100	529199020	7960	7960	7960	7960	0
34	20240409	185000	529199020	7960	7960	7960	7960	0
35	20240409	184900	529199020	7960	7960	7960	7960	0
36	20240409	184800	529199020	7960	7960	7960	7960	0
37	20240409	184700	529199020	7960	7960	7960	7960	0
38	20240409	184600	529199020	7960	7960	7960	7960	0
39	20240409	184500	529199020	7960	7960	7960	7960	0
40	20240409	184400	529199020	7960	7960	7960	7960	0
41	20240409	184300	529199020	7960	7960	7960	7960	0
42	20240409	184200	529199020	7960	7960	7960	7960	0
43	20240409	184100	529199020	7960	7960	7960	7960	0
44	20240409	184000	529199020	7960	7960	7960	7960	0
45	20240409	183900	529199020	7960	7960	7960	7960	0
46	20240409	183800	529199020	7960	7960	7960	7960	0
47	20240409	183700	529199020	7960	7960	7960	7960	0
48	20240409	183600	529199020	7960	7960	7960	7960	0
49	20240409	183500	529199020	7960	7960	7960	7960	0
50	20240409	183400	529199020	7960	7960	7960	7960	0
51	20240409	183300	529199020	7960	7960	7960	7960	0
52	20240409	183200	529199020	7960	7960	7960	7960	0
53	20240409	183100	529199020	7960	7960	7960	7960	0
54	20240409	183000	529199020	7960	7960	7960	7960	0
55	20240409	182900	529199020	7960	7960	7960	7960	0
56	20240409	182800	529199020	7960	7960	7960	7960	0
57	20240409	182700	529199020	7960	7960	7960	7960	0
58	20240409	182600	529199020	7960	7960	7960	7960	0
59	20240409	182500	529199020	7960	7960	7960	7960	0
60	20240409	182400	529199020	7960	7960	7960	7960	0
61	20240409	182300	529199020	7960	7960	7960	7960	0
62	20240409	182200	529199020	7960	7960	7960	7960	215
63	20240409	182100	529199020	7960	7960	7960	7960	0
64	20240409	182000	529199020	7960	7960	7960	7960	0
65	20240409	181900	529199020	7960	7960	7960	7960	0
66	20240409	181800	529199020	7960	7960	7960	7960	0
67	20240409	181700	529199020	7960	7960	7960	7960	0
68	20240409	181600	529199020	7960	7960	7960	7960	0
69	20240409	181500	529199020	7960	7960	7960	7960	0
70	20240409	181400	529199020	7960	7960	7960	7960	0
71	20240409	181300	529199020	7960	7960	7960	7960	0
72	20240409	181200	529199020	7960	7960	7960	7960	0
73	20240409	181100	529199020	7960	7960	7960	7960	0
74	20240409	181000	529199020	7960	7960	7960	7960	0
75	20240409	180900	529199020	7960	7960	7960	7960	0
76	20240409	180800	529199020	7960	7960	7960	7960	0
77	20240409	180700	529199020	7960	7960	7960	7960	0
78	20240409	180600	529199020	7960	7960	7960	7960	0
79	20240409	180500	529199020	7960	7960	7960	7960	0
80	20240409	180400	529199020	7960	7960	7960	7960	0
81	20240409	180300	529199020	7960	7960	7960	7960	0
82	20240409	180200	529199020	7960	7960	7960	7960	0
83	20240409	180100	529199020	7960	7960	7960	7960	0
84	20240409	180000	529199020	7960	7960	7960	7960	0
85	20240409	175900	529199020	7960	7960	7960	7960	0
86	20240409	175800	529199020	7960	7960	7960	7960	0
87	20240409	175700	529199020	7960	7960	7960	7960	0
88	20240409	175600	529199020	7960	7960	7960	7960	0
89	20240409	175500	529199020	7960	7960	7960	7960	0
90	20240409	175400	529199020	7960	7960	7960	7960	0
91	20240409	175300	529199020	7960	7960	7960	7960	0
92	20240409	175200	529199020	7960	7960	7960	7960	215
93	20240409	175100	529199020	7960	7960	7960	7960	0
94	20240409	175000	529199020	7960	7960	7960	7960	0
95	20240409	174900	529199020	7960	7960	7960	7960	0
96	20240409	174800	529199020	7960	7960	7960	7960	0
97	20240409	174700	529199020	7960	7960	7960	7960	0
98	20240409	174600	529199020	7960	7960	7960	7960	0
99	20240409	174500	529199020	7960	7960	7960	7960	0
100	20240409	174400	529199020	7960	7960	7960	7960	0
101	20240409	174300	529199020	7960	7960	7960	7960	0
102	20240409	174200	529199020	7960	7960	7960	7960	0
103	20240409	174100	529199020	7960	7960	7960	7960	0
104	20240409	174000	529199020	7960	7960	7960	7960	0
105	20240409	173900	529199020	7960	7960	7960	7960	0
106	20240409	173800	529199020	7960	7960	7960	7960	0
107	20240409	173700	529199020	7960	7960	7960	7960	0
108	20240409	173600	529199020	7960	7960	7960	7960	0
109	20240409	173500	529199020	7960	7960	7960	7960	0
110	20240409	173400	529199020	7960	7960	7960	7960	0
111	20240409	173300	529199020	7960	7960	7960	7960	0
112	20240409	173200	529199020	7960	7960	7960	7960	0
113	20240409	173100	529199020	7960	7960	7960	7960	0
114	20240409	173000	529199020	7960	7960	7960	7960	0
115	20240409	172900	529199020	7960	7960	7960	7960	0
116	20240409	172800	529199020	7960	7960	7960	7960	0
117	20240409	172700	529199020	7960	7960	7960	7960	0
118	20240409	172600	529199020	7960	7960	7960	7960	0
119	20240409	172500	529199020	7960	7960	7960	7960	0
120	20240409	172400	529199020	7960	7960	7960	7960	0
121	20240409	172300	529199020	7960	7960	7960	7960	0
122	20240409	172200	529199020	7960	7960	7960	7960	215
123	20240409	172100	529199020	7960	7960	7960	7960	0
124	20240409	172000	529199020	7960	7960	7960	7960	0
125	20240409	171900	529199020	7960	7960	7960	7960	0
126	20240409	171800	529199020	7960	7960	7960	7960	0
127	20240409	171700	529199020	7960	7960	7960	7960	0
128	20240409	171600	529199020	7960	7960	7960	7960	0
129	20240409	171500	529199020	7960	7960	7960	7960	0
130	20240409	171400	529199020	7960	7960	7960	7960	0
131	20240409	171300	529199020	7960	7960	7960	7960	0
132	20240409	171200	529199020	7960	7960	7960	7960	0
133	20240409	171100	529199020	7960	7960	7960	7960	0
134	20240409	171000	529199020	7960	7960	7960	7960	0
135	20240409	170900	529199020	7960	7960	7960	7960	0
136	20240409	170800	529199020	7960	7960	7960	7960	0
137	20240409	170700	529199020	7960	7960	7960	7960	0
138	20240409	170600	529199020	7960	7960	7960	7960	0
139	20240409	170500	529199020	7960	7960	7960	7960	0
140	20240409	170400	529199020	7960	7960	7960	7960	0
141	20240409	170300	529199020	7960	7960	7960	7960	0
142	20240409	170200	529199020	7960	7960	7960	7960	0
143	20240409	170100	529199020	7960	7960	7960	7960	0
144	20240409	170000	529199020	7960	7960	7960	7960	0
145	20240409	165900	529199020	7960	7960	7960	7960	0
146	20240409	165800	529199020	7960	7960	7960	7960	0
147	20240409	165700	529199020	7960	7960	7960	7960	0
148	20240409	165600	529199020	7960	7960	7960	7960	0
149	20240409	165500	529199020	7960	7960	7960	7960	0
150	20240409	165400	529199020	7960	7960	7960	7960	0
151	20240409	165300	529199020	7960	7960	7960	7960	0
152	20240409	165200	529199020	7960	7960	7960	7960	215
153	20240409	165100	529199020	7960	7960	7960	7960	0
154	20240409	165000	529199020	7960	7960	7960	7960	0
155	20240409	164900	529199020	7960	7960	7960	7960	0
156	20240409	164800	529199020	7960	7960	7960	7960	0
157	20240409	164700	529199020	7960	7960	7960	7960	0
158	20240409	164600	529199020	7960	7960	7960	7960	0
159	20240409	164500	529199020	7960	7960	7960	7960	0
160	20240409	164400	529199020	7960	7960	7960	7960	0
161	20240409	164300	529199020	7960	7960	7960	7960	0
162	20240409	164200	529199020	7960	7960	7960	7960	0
163	20240409	164100	529199020	7960	7960	7960	7960	0
164	20240409	164000	529199020	7960	7960	7960	7960	0
165	20240409	163900	529199020	7960	7960	7960	7960	0
166	20240409	163800	529199020	7960	7960	7960	7960	0
167	20240409	163700	529199020	7960	7960	7960	7960	0
168	20240409	163600	529199020	7960	7960	7960	7960	0
169	20240409	163500	529199020	7960	7960	7960	7960	0
170	20240409	163400	529199020	7960	7960	7960	7960	0
171	20240409	163300	529199020	7960	7960	7960	7960	0
172	20240409	163200	529199020	7960	7960	7960	7960	0
173	20240409	163100	529199020	7960	7960	7960	7960	0
174	20240409	163000	529199020	7960	7960	7960	7960	0
175	20240409	162900	529199020	7960	7960	7960	7960	0
176	20240409	162800	529199020	7960	7960	7960	7960	0
177	20240409	162700	529199020	7960	7960	7960	7960	0
178	20240409	162600	529199020	7960	7960	7960	7960	0
179	20240409	162500	529199020	7960	7960	7960	7960	0
180	20240409	162400	529199020	7960	7960	7960	7960	0
181	20240409	162300	529199020	7960	7960	7960	7960	0
182	20240409	162200	529199020	7960	7960	7960	7960	215
183	20240409	162100	529199020	7960	7960	7960	7960	0
184	20240409	162000	529199020	7960	7960	7960	7960	0
185	20240409	161900	529199020	7960	7960	7960	7960	0
186	20240409	161800	529199020	7960	7960	7960	7960	0
187	20240409	161700	529199020	7960	7960	7960	7960	0
188	20240409	161600	529199020	7960	7960	7960	7960	0
189	20240409	161500	529199020	7960	7960	7960	7960	0
190	20240409	161400	529199020	7960	7960	7960	7960	0
191	20240409	161300	529199020	7960	7960	7960	7960	0
192	20240409	161200	529199020	7960	7960	7960	7960	0
193	20240409	161100	529199020	7960	7960	7960	7960	0
194	20240409	161000	529199020	7960	7960	7960	7960	0
195	20240409	160900	529199020	7960	7960	7960	7960	0
196	20240409	160800	529199020	7960	7960	7960	7960	0
197	20240409	160700	529199020	7960	7960	7960	7960	0
198	20240409	160600	529199020	7960	7960	7960	7960	0
199	20240409	160500	529199020	7960	7960	7960	7960	0
200	20240409	160400	529199020	7960	7960	7960	7960	0
201	20240409	160300	529199020	7960	7960	7960	7960	0
202	20240409	160200	529199020	7960	7960	7960	7960	0
203	20240409	160100	529199020	7960	7960	7960	7960	0
204	20240409	160000	529199020	7960	7960	7960	7960	0
205	20240409	155900	529199020	7960	7960	7960	7960	0
206	20240409	155800	529199020	7960	7960	7960	7960	0
207	20240409	155700	529199020	7960	7960	7960	7960	0
208	20240409	155600	529199020	7960	7960	7960	7960	0
209	20240409	155500	529199020	7960	7960	7960	7960	0
210	20240409	155400	529199020	7960	7960	7960	7960	0
211	20240409	155300	529199020	7960	7960	7960	7960	0
212	20240409	155200	529199020	7960	7960	7960	7960	215
213	20240409	155100	529199020	7960	7960	7960	7960	0
214	20240409	155000	529199020	7960	7960	7960	7960	0
215	20240409	154900	529199020	7960	7960	7960	7960	0
216	20240409	154800	529199020	7960	7960	7960	7960	0
217	20240409	154700	529199020	7960	7960	7960	7960	0
218	20240409	154600	529199020	7960	7960	7960	7960	0
219	20240409	154500	529199020	7960	7960	7960	7960	0
220	20240409	154400	529199020	7960	7960	7960	7960	0
221	20240409	154300	529199020	7960	7960	7960	7960	0
222	20240409	154200	529199020	7960	7960	7960	7960	0
223	20240409	154100	529199020	7960	7960	7960	7960	0
224	20240409	154000	529199020	7960	7960	7960	7960	0
225	20240409	153900	529199020	7960	7960	7960	7960	0
226	20240409	153800	529199020	7960	7960	7960	7960	0
227	20240409	153700	529199020	7960	7960	7960	7960	0
228	20240409	153600	529199020	7960	7960	7960	7960	0
229	20240409	153500	529199020	7960	7960	7960	7960	0
230	20240409	153400	529199020	7960	7960	7960	7960	0
231	20240409	153300	529199020	7960	7960	7960	7960	0
232	20240409	153200	529199020	7960	7960	7960	7960	0
233	20240409	153100	529199020	7960	7960	7960	7960	0
234	20240409	153000	529199020	7960	7960	7960	7960	215
235	20240409	152900	527487620	7960	7960	7960	7960	0
236	20240409	152800	527487620	7960	7960	7960	7960	0
237	20240409	152700	527487620	7960	7960	7960	7960	0
238	20240409	152600	527487620	7960	7960	7960	7960	0
239	20240409	152500	527487620	7960	7960	7960	7960	0
240	20240409	152400	527487620	7960	7960	7960	7960	0
241	20240409	152300	527487620	7960	7960	7960	7960	0
242	20240409	152200	527487620	7960	7960	7960	7960	0
243	20240409	152100	527487620	7960	7960	7960	7960	0
244	20240409	152000	527487620	7960	7960	7960	7960	0
245	20240409	151900	527487620	7960	7950	7960	7950	200
246	20240409	151800	525896620	7950	7930	7950	7930	61
247	20240409	151700	525411890	7930	7950	7950	7930	326
248	20240409	151600	522824190	7950	7950	7950	7950	0
249	20240409	151500	522824190	7950	7950	7950	7950	248
250	20240409	151400	520852590	7950	7950	7960	7950	103
251	20240409	151300	520033690	7950	7950	7950	7950	103
252	20240409	151200	519214840	7950	7950	7950	7950	0
253	20240409	151100	519214840	7950	7950	7950	7950	0
254	20240409	151000	519214840	7950	7950	7950	7950	71
255	20240409	150900	518650390	7960	7960	7960	7960	6
256	20240409	150800	518602630	7950	7950	7950	7950	0
257	20240409	150700	518602630	7950	7950	7950	7950	80
258	20240409	150600	517966630	7950	7940	7950	7940	84
259	20240409	150500	517299620	7940	7930	7940	7930	242
260	20240409	150400	515378180	7940	7940	7940	7940	0
261	20240409	150300	515378180	7940	7940	7940	7940	30
262	20240409	150200	515139980	7930	7930	7930	7930	331
263	20240409	150100	512515150	7920	7920	7920	7920	0
264	20240409	150000	512515150	7920	7920	7920	7920	157
265	20240409	145900	511271710	7920	7920	7920	7920	0
266	20240409	145800	511271710	7920	7920	7920	7920	1
267	20240409	145700	511263790	7930	7920	7930	7920	237
268	20240409	145600	509384450	7920	7920	7920	7920	57
269	20240409	145500	508933010	7930	7930	7930	7930	94
270	20240409	145400	508187590	7930	7920	7930	7920	454
271	20240409	145300	504589850	7910	7920	7920	7910	199
272	20240409	145200	503013790	7920	7920	7920	7920	0
273	20240409	145100	503013790	7920	7910	7920	7910	479
274	20240409	145000	499220280	7910	7910	7910	7910	101
275	20240409	144900	498421370	7910	7910	7910	7910	0
276	20240409	144800	498421370	7910	7910	7910	7910	18
277	20240409	144700	498278990	7920	7920	7920	7920	0
278	20240409	144600	498278990	7920	7920	7920	7920	295
279	20240409	144500	495942590	7920	7920	7920	7920	3
280	20240409	144400	495918830	7920	7920	7920	7920	0
281	20240409	144300	495918830	7920	7920	7920	7920	7
282	20240409	144200	495863390	7920	7920	7920	7920	210
283	20240409	144100	494200190	7940	7940	7940	7940	0
284	20240409	144000	494200190	7940	7920	7940	7920	10000
285	20240409	143900	414837900	7910	7910	7910	7910	95
286	20240409	143800	414086450	7910	7910	7910	7910	263
287	20240409	143700	412006120	7910	7920	7920	7910	7511
288	20240409	143600	352530700	7920	7920	7920	7920	95
289	20240409	143500	351778300	7920	7920	7920	7920	98
290	20240409	143400	351002140	7920	7920	7920	7920	51
291	20240409	143300	350598220	7920	7920	7920	7920	90
292	20240409	143200	349885420	7920	7920	7920	7920	40
293	20240409	143100	349568620	7920	7920	7930	7920	157
294	20240409	143000	348324550	7920	7920	7920	7920	50
295	20240409	142900	347928550	7920	7920	7920	7920	100
296	20240409	142800	347136550	7920	7920	7920	7920	55
297	20240409	142700	346700950	7920	7920	7920	7920	13
298	20240409	142600	346597990	7920	7920	7920	7920	13
299	20240409	142500	346495030	7930	7930	7930	7930	2291
300	20240409	142400	328327400	7920	7930	7930	7920	74
301	20240409	142300	327740940	7920	7920	7920	7920	170
302	20240409	142200	326394540	7920	7920	7920	7920	41
303	20240409	142100	326069820	7920	7930	7930	7920	234
304	20240409	142000	324214770	7930	7940	7940	7930	319
305	20240409	141900	321685090	7950	7950	7950	7950	0
306	20240409	141800	321685090	7950	7950	7950	7950	30
307	20240409	141700	321446590	7960	7960	7960	7960	0
308	20240409	141600	321446590	7960	7960	7960	7960	0
309	20240409	141500	321446590	7960	7960	7960	7960	0
310	20240409	141400	321446590	7960	7960	7960	7960	0
311	20240409	141300	321446590	7960	7960	7960	7960	0
312	20240409	141200	321446590	7960	7930	7960	7930	606
313	20240409	141100	316635010	7930	7940	7940	7930	58
314	20240409	141000	316175040	7940	7940	7940	7940	0
315	20240409	140900	316175040	7940	7940	7940	7940	1
316	20240409	140800	316167100	7940	7940	7940	7940	0
317	20240409	140700	316167100	7940	7940	7940	7940	0
318	20240409	140600	316167100	7940	7930	7940	7930	794
319	20240409	140500	309865680	7930	7930	7940	7930	558
320	20240409	140400	305440610	7930	7930	7930	7930	55
321	20240409	140300	305004460	7930	7930	7930	7930	55
322	20240409	140200	304568310	7930	7930	7930	7930	63
323	20240409	140100	304068720	7930	7930	7930	7930	116
324	20240409	140000	303148840	7930	7930	7930	7930	55
325	20240409	135900	302712690	7930	7930	7930	7930	62
326	20240409	135800	302221030	7930	7930	7930	7930	78
327	20240409	135700	301602490	7930	7940	7940	7930	82
328	20240409	135600	300952020	7940	7930	7940	7930	81
329	20240409	135500	300309590	7930	7930	7930	7930	80
330	20240409	135400	299675190	7940	7930	7940	7930	1218
331	20240409	135300	290016320	7930	7930	7930	7930	435
332	20240409	135200	286566770	7930	7930	7930	7930	91
333	20240409	135100	285845140	7930	7930	7930	7930	47
334	20240409	135000	285472430	7930	7930	7930	7930	97
335	20240409	134900	284703220	7930	7930	7930	7930	45
336	20240409	134800	284346370	7930	7930	7930	7930	100
337	20240409	134700	283553370	7930	7930	7930	7930	57
338	20240409	134600	283101360	7930	7940	7940	7930	58
339	20240409	134500	282641370	7930	7940	7940	7930	66
340	20240409	134400	282117840	7930	7930	7930	7930	109
341	20240409	134300	281253470	7930	7930	7930	7930	55
342	20240409	134200	280817320	7930	7930	7930	7930	55
343	20240409	134100	280381170	7930	7930	7930	7930	107
344	20240409	134000	279532660	7930	7930	7930	7930	53
345	20240409	133900	279112370	7930	7930	7930	7930	55
346	20240409	133800	278676220	7930	7930	7930	7930	106
347	20240409	133700	277835640	7930	7930	7930	7930	61
348	20240409	133600	277351910	7930	7930	7930	7930	62
349	20240409	133500	276860250	7940	7930	7940	7930	70
350	20240409	133400	276305050	7930	7930	7930	7930	63
351	20240409	133300	275805460	7930	7930	7930	7930	62
352	20240409	133200	275313800	7930	7930	7930	7930	107
353	20240409	133100	274465290	7930	7930	7930	7930	253
354	20240409	133000	272459000	7930	7930	7930	7930	245
355	20240409	132900	270516150	7930	7930	7930	7930	82
356	20240409	132800	269865890	7940	7930	7940	7930	59
357	20240409	132700	269397750	7930	7930	7930	7930	101
358	20240409	132600	268596820	7930	7930	7930	7930	83
359	20240409	132500	267938630	7930	7930	7930	7930	44
360	20240409	132400	267589710	7930	7930	7940	7930	176
361	20240409	132300	266193930	7930	7930	7930	7930	372
362	20240409	132200	263243970	7930	7930	7930	7930	80
363	20240409	132100	262609570	7940	7930	7940	7930	31
364	20240409	132000	262363730	7950	7940	7950	7930	554
365	20240409	131900	257968930	7940	7940	7940	7940	0
366	20240409	131800	257968930	7940	7940	7940	7940	3
367	20240409	131700	257945110	7950	7950	7950	7950	0
368	20240409	131600	257945110	7950	7950	7950	7950	45
369	20240409	131500	257587360	7940	7940	7940	7940	1
370	20240409	131400	257579420	7940	7940	7940	7940	0
371	20240409	131300	257579420	7940	7940	7940	7940	0
372	20240409	131200	257579420	7940	7940	7940	7940	120
373	20240409	131100	256626620	7940	7940	7940	7940	64
374	20240409	131000	256118460	7940	7960	7960	7940	215
375	20240409	130900	254409790	7950	7950	7950	7950	0
376	20240409	130800	254409790	7950	7950	7950	7950	83
377	20240409	130700	253749940	7950	7950	7950	7950	104
378	20240409	130600	252923140	7950	7950	7950	7950	66
379	20240409	130500	252398440	7950	7960	7960	7950	136
380	20240409	130400	251316970	7960	7960	7960	7960	0
381	20240409	130300	251316970	7960	7960	7960	7960	0
382	20240409	130200	251316970	7960	7960	7960	7960	0
383	20240409	130100	251316970	7960	7970	7970	7960	99
384	20240409	130000	250528920	7980	7980	7980	7980	0
385	20240409	125900	250528920	7980	7980	7980	7980	0
386	20240409	125800	250528920	7980	7980	7980	7980	0
387	20240409	125700	250528920	7980	7980	7980	7980	0
388	20240409	125600	250528920	7980	7980	7980	7980	0
389	20240409	125500	250528920	7980	7980	7980	7980	0
390	20240409	125400	250528920	7980	7970	7980	7970	201
391	20240409	125300	248926830	7960	7960	7960	7960	0
392	20240409	125200	248926830	7960	7960	7960	7960	0
393	20240409	125100	248926830	7960	7960	7960	7960	111
394	20240409	125000	248043270	7960	7960	7960	7960	0
395	20240409	124900	248043270	7960	7960	7960	7960	10
396	20240409	124800	247963670	7970	7970	7970	7970	0
397	20240409	124700	247963670	7970	7970	7970	7970	0
398	20240409	124600	247963670	7970	7970	7970	7970	5
399	20240409	124500	247923820	7970	7970	7970	7970	0
400	20240409	124400	247923820	7970	7970	7970	7970	23
401	20240409	124300	247740510	7970	7970	7970	7970	2
402	20240409	124200	247724570	7970	7970	7970	7970	50
403	20240409	124100	247326070	7970	7970	7970	7970	0
404	20240409	124000	247326070	7970	7970	7970	7970	0
405	20240409	123900	247326070	7970	7970	7970	7970	0
406	20240409	123800	247326070	7970	7970	7970	7970	14
407	20240409	123700	247214490	7980	7980	7980	7980	11
408	20240409	123600	247126710	8000	8000	8000	8000	0
409	20240409	123500	247126710	8000	8000	8000	8000	0
410	20240409	123400	247126710	8000	7970	8010	7970	5072
411	20240409	123300	206580980	7960	7960	7960	7960	0
412	20240409	123200	206580980	7960	7960	7960	7960	0
413	20240409	123100	206580980	7960	7960	7960	7960	0
414	20240409	123000	206580980	7960	7960	7960	7960	0
415	20240409	122900	206580980	7960	7960	7970	7960	34
416	20240409	122800	206310330	7960	7960	7960	7960	13
417	20240409	122700	206206850	7960	7960	7960	7960	5
418	20240409	122600	206167050	7960	7960	7960	7960	13
419	20240409	122500	206063570	7960	7960	7960	7960	1
420	20240409	122400	206055610	7960	7960	7960	7960	0
421	20240409	122300	206055610	7960	7960	7960	7960	0
422	20240409	122200	206055610	7960	7960	7960	7960	0
423	20240409	122100	206055610	7960	7960	7960	7960	0
424	20240409	122000	206055610	7960	7960	7960	7960	0
425	20240409	121900	206055610	7960	7960	7960	7960	22
426	20240409	121800	205880490	7960	7960	7960	7960	0
427	20240409	121700	205880490	7960	7960	7960	7960	7
428	20240409	121600	205824770	7960	7960	7960	7960	30
429	20240409	121500	205585970	7960	7960	7960	7960	0
430	20240409	121400	205585970	7960	7960	7960	7960	0
431	20240409	121300	205585970	7960	7960	7960	7960	5
432	20240409	121200	205546170	7960	7960	7960	7960	123
433	20240409	121100	204567090	7960	7960	7960	7960	0
434	20240409	121000	204567090	7960	7970	7970	7960	123
435	20240409	120900	203587800	7960	7960	7960	7960	25
436	20240409	120800	203388800	7960	7960	7960	7960	0
437	20240409	120700	203388800	7960	7960	7960	7960	0
438	20240409	120600	203388800	7960	7950	7960	7950	358
439	20240409	120500	200539130	7950	7950	7950	7950	2
440	20240409	120400	200523230	7950	7950	7950	7950	0
441	20240409	120300	200523230	7950	7950	7950	7950	0
442	20240409	120200	200523230	7950	7950	7950	7950	0
443	20240409	120100	200523230	7950	7950	7950	7950	1
444	20240409	120000	200515280	7950	7950	7950	7950	0
445	20240409	115900	200515280	7950	7950	7950	7950	0
446	20240409	115800	200515280	7950	7950	7950	7950	10
447	20240409	115700	200435780	7960	7960	7960	7960	0
448	20240409	115600	200435780	7960	7960	7960	7960	0
449	20240409	115500	200435780	7960	7960	7960	7960	0
450	20240409	115400	200435780	7960	7960	7960	7960	0
451	20240409	115300	200435780	7960	7960	7960	7960	1
452	20240409	115200	200427820	7960	7960	7960	7960	7
453	20240409	115100	200372100	7960	7960	7960	7960	0
454	20240409	115000	200372100	7960	7960	7960	7960	0
455	20240409	114900	200372100	7960	7960	7960	7960	0
456	20240409	114800	200372100	7960	7960	7960	7960	0
457	20240409	114700	200372100	7960	7960	7960	7960	5
458	20240409	114600	200332300	7960	7960	7960	7960	0
459	20240409	114500	200332300	7960	7960	7960	7960	0
460	20240409	114400	200332300	7960	7960	7960	7960	0
461	20240409	114300	200332300	7960	7960	7960	7960	0
462	20240409	114200	200332300	7960	7960	7960	7960	1
463	20240409	114100	200324340	7950	7950	7950	7950	0
464	20240409	114000	200324340	7950	7950	7950	7950	0
465	20240409	113900	200324340	7950	7950	7950	7950	0
466	20240409	113800	200324340	7950	7950	7950	7950	0
467	20240409	113700	200324340	7950	7950	7950	7950	7
468	20240409	113600	200268690	7950	7950	7950	7950	1005
469	20240409	113500	192278940	7950	7950	7950	7950	1
470	20240409	113400	192270990	7950	7950	7950	7950	2
471	20240409	113300	192255090	7950	7950	7950	7950	0
472	20240409	113200	192255090	7950	7950	7950	7950	14
473	20240409	113100	192143790	7950	7950	7950	7950	0
474	20240409	113000	192143790	7950	7950	7950	7950	0
475	20240409	112900	192143790	7950	7950	7950	7950	51
476	20240409	112800	191738340	7960	7960	7960	7960	93
477	20240409	112700	190998060	7970	7970	7970	7970	409
478	20240409	112600	187738330	7970	7970	7970	7970	6
479	20240409	112500	187690510	7960	7970	7970	7960	200
480	20240409	112400	186098470	7970	7970	7970	7970	3
481	20240409	112300	186074560	7960	7970	7970	7960	110
482	20240409	112200	185198810	7960	7980	7980	7960	9
483	20240409	112100	185127070	7980	7970	7980	7970	5
484	20240409	112000	185087180	7990	7980	7990	7960	134
485	20240409	111900	184020360	7990	7960	7990	7960	396
486	20240409	111800	180863400	7960	7960	7960	7960	4
487	20240409	111700	180831560	7970	7970	7970	7970	10
488	20240409	111600	180751860	7980	7980	7980	7980	0
489	20240409	111500	180751860	7980	7980	7980	7980	0
490	20240409	111400	180751860	7980	7980	7980	7980	1
491	20240409	111300	180743880	7970	7970	7980	7970	67
492	20240409	111200	180209420	7970	7960	7970	7960	2
493	20240409	111100	180193490	7970	7970	7970	7970	21
494	20240409	111000	180026120	7960	7960	7960	7960	0
495	20240409	110900	180026120	7960	7960	7960	7960	2
496	20240409	110800	180010200	8010	7990	8010	7990	203
497	20240409	110700	178384350	7960	7990	8010	7960	3054
498	20240409	110600	153953810	8000	7980	8000	7980	1797
499	20240409	110500	139583680	7990	7940	8000	7940	10218
500	20240409	110400	58063190	7940	7940	7940	7940	50
501	20240409	110300	57666190	7940	7940	7940	7940	0
502	20240409	110200	57666190	7940	7940	7940	7940	0
503	20240409	110100	57666190	7940	7940	7940	7940	2
504	20240409	110000	57650310	7930	7930	7930	7930	2
505	20240409	105900	57634450	7930	7930	7930	7930	0
506	20240409	105800	57634450	7930	7930	7930	7930	0
507	20240409	105700	57634450	7930	7930	7930	7930	6
508	20240409	105600	57586870	7930	7930	7930	7930	0
509	20240409	105500	57586870	7930	7930	7930	7930	1
510	20240409	105400	57578940	7930	7930	7930	7930	0
511	20240409	105300	57578940	7930	7930	7930	7930	137
512	20240409	105200	56492530	7930	7930	7930	7930	0
513	20240409	105100	56492530	7930	7930	7930	7930	0
514	20240409	105000	56492530	7930	7930	7930	7930	0
515	20240409	104900	56492530	7930	7930	7930	7930	0
516	20240409	104800	56492530	7930	7930	7930	7930	0
517	20240409	104700	56492530	7930	7930	7930	7930	142
518	20240409	104600	55366470	7930	7930	7930	7930	0
519	20240409	104500	55366470	7930	7930	7930	7930	2
520	20240409	104400	55350610	7930	7930	7930	7930	66
521	20240409	104300	54827230	7930	7930	7930	7930	9
522	20240409	104200	54755860	7930	7930	7930	7930	0
523	20240409	104100	54755860	7930	7930	7930	7930	11
524	20240409	104000	54668630	7930	7930	7930	7930	0
525	20240409	103900	54668630	7930	7930	7930	7930	0
526	20240409	103800	54668630	7930	7930	7930	7930	100
527	20240409	103700	53875630	7930	7930	7930	7930	0
528	20240409	103600	53875630	7930	7930	7930	7930	0
529	20240409	103500	53875630	7930	7930	7930	7930	95
530	20240409	103400	53122280	7930	7930	7930	7930	0
531	20240409	103300	53122280	7930	7930	7930	7930	0
532	20240409	103200	53122280	7930	7930	7930	7930	0
533	20240409	103100	53122280	7930	7930	7930	7930	0
534	20240409	103000	53122280	7930	7930	7930	7930	0
535	20240409	102900	53122280	7930	7930	7930	7930	1
536	20240409	102800	53114350	7920	7920	7920	7920	0
537	20240409	102700	53114350	7920	7920	7920	7920	6
538	20240409	102600	53066830	7920	7920	7920	7920	61
539	20240409	102500	52583710	7920	7920	7920	7920	2
540	20240409	102400	52567870	7920	7920	7920	7920	0
541	20240409	102300	52567870	7920	7930	7940	7920	129
542	20240409	102200	51544490	7930	7930	7930	7930	0
543	20240409	102100	51544490	7930	7930	7930	7930	0
544	20240409	102000	51544490	7930	7930	7930	7930	0
545	20240409	101900	51544490	7930	7930	7930	7930	0
546	20240409	101800	51544490	7930	7930	7930	7930	0
547	20240409	101700	51544490	7930	7930	7930	7930	0
548	20240409	101600	51544490	7930	7930	7930	7930	0
549	20240409	101500	51544490	7930	7930	7930	7930	29
550	20240409	101400	51314520	7930	7930	7930	7930	15
551	20240409	101300	51195570	7930	7930	7930	7930	24
552	20240409	101200	51005250	7940	7940	7940	7940	1
553	20240409	101100	50997310	7940	7940	7940	7940	0
554	20240409	101000	50997310	7940	7940	7940	7930	127
555	20240409	100900	49989950	7930	7930	7930	7930	0
556	20240409	100800	49989950	7930	7930	7930	7930	0
557	20240409	100700	49989950	7930	7930	7930	7930	6
558	20240409	100600	49942370	7930	7930	7930	7930	115
559	20240409	100500	49030420	7940	7940	7940	7940	21
560	20240409	100400	48863680	7930	7930	7930	7930	109
561	20240409	100300	47999310	7930	7930	7930	7930	15
562	20240409	100200	47880360	7930	7930	7930	7930	9
563	20240409	100100	47808990	7940	7940	7940	7940	0
564	20240409	100000	47808990	7940	7940	7940	7940	0
565	20240409	095900	47808990	7940	7940	7940	7940	0
566	20240409	095800	47808990	7940	7940	7940	7940	0
567	20240409	095700	47808990	7940	7940	7940	7940	0
568	20240409	095600	47808990	7940	7940	7940	7940	2
569	20240409	095500	47793110	7920	7920	7920	7920	1
570	20240409	095400	47785190	7920	7920	7920	7920	0
571	20240409	095300	47785190	7920	7920	7920	7920	0
572	20240409	095200	47785190	7920	7920	7920	7920	0
573	20240409	095100	47785190	7920	7920	7920	7920	0
574	20240409	095000	47785190	7920	7920	7920	7920	0
575	20240409	094900	47785190	7920	7920	7920	7920	0
576	20240409	094800	47785190	7920	7920	7920	7920	0
577	20240409	094700	47785190	7920	7920	7920	7920	126
578	20240409	094600	46787270	7930	7930	7930	7930	0
579	20240409	094500	46787270	7930	7930	7930	7930	878
580	20240409	094400	39824730	7930	7930	7930	7930	0
581	20240409	094300	39824730	7930	7930	7930	7930	0
582	20240409	094200	39824730	7930	7930	7930	7930	5
583	20240409	094100	39785080	7930	7930	7930	7930	0
584	20240409	094000	39785080	7930	7930	7930	7930	60
585	20240409	093900	39309280	7930	7930	7930	7930	0
586	20240409	093800	39309280	7930	7930	7930	7930	0
587	20240409	093700	39309280	7930	7930	7930	7930	11
588	20240409	093600	39222050	7930	7930	7930	7930	0
589	20240409	093500	39222050	7930	7930	7930	7930	2
590	20240409	093400	39206190	7930	7930	7930	7930	6
591	20240409	093300	39158610	7930	7930	7930	7930	6
592	20240409	093200	39111030	7930	7930	7930	7930	0
593	20240409	093100	39111030	7930	7930	7930	7930	0
594	20240409	093000	39111030	7930	7930	7930	7930	50
595	20240409	092900	38714530	7940	7940	7940	7940	0
596	20240409	092800	38714530	7940	7940	7940	7940	400
597	20240409	092700	35538530	7930	7930	7930	7930	57
598	20240409	092600	35086520	7930	7930	7930	7930	45
599	20240409	092500	34729670	7960	7960	7960	7960	2
600	20240409	092400	34713750	7960	7930	7960	7930	1312
601	20240409	092300	24282900	7920	7920	7920	7920	1
602	20240409	092200	24274980	7920	7920	7920	7920	1
603	20240409	092100	24267060	7920	7910	7930	7910	340
604	20240409	092000	21576530	7890	7890	7890	7890	5
605	20240409	091900	21537080	7890	7890	7890	7890	1
606	20240409	091800	21529190	7890	7890	7890	7890	0
607	20240409	091700	21529190	7890	7890	7890	7890	0
608	20240409	091600	21529190	7890	7890	7890	7890	120
609	20240409	091500	20582390	7920	7920	7920	7920	0
610	20240409	091400	20582390	7920	7920	7920	7920	0
611	20240409	091300	20582390	7920	7920	7920	7920	5
612	20240409	091200	20542790	7880	7880	7880	7880	50
613	20240409	091100	20148790	7870	7860	7870	7860	202
614	20240409	091000	18560050	7850	7850	7850	7850	0
615	20240409	090900	18560050	7850	7850	7850	7850	10
616	20240409	090800	18481550	7840	7840	7840	7840	0
617	20240409	090700	18481550	7840	7880	7880	7840	1480
618	20240409	090600	6852980	7860	7860	7860	7860	6
619	20240409	090500	6805820	7850	7850	7850	7850	1
620	20240409	090400	6797970	7850	7850	7850	7850	200
621	20240409	090300	5227970	7850	7850	7850	7850	107
622	20240409	090200	4388020	7850	7880	7920	7850	545
623	20240409	090100	102440	7880	7880	7880	7880	0
624	20240409	090000	102440	7880	7880	7880	7880	13