KissMeData/066590/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193200	398194555	2860	2860	2860	2860	1752
3	20240408	193100	398194555	2860	2860	2860	2860	0
4	20240408	193000	398194555	2860	2860	2860	2860	0
5	20240408	192900	398194555	2860	2860	2860	2860	0
6	20240408	192800	398194555	2860	2860	2860	2860	0
7	20240408	192700	398194555	2860	2860	2860	2860	0
8	20240408	192600	398194555	2860	2860	2860	2860	0
9	20240408	192500	398194555	2860	2860	2860	2860	0
10	20240408	192400	398194555	2860	2860	2860	2860	0
11	20240408	192300	398194555	2860	2860	2860	2860	0
12	20240408	192200	398194555	2860	2860	2860	2860	0
13	20240408	192100	398194555	2860	2860	2860	2860	0
14	20240408	192000	398194555	2860	2860	2860	2860	0
15	20240408	191900	398194555	2860	2860	2860	2860	0
16	20240408	191800	398194555	2860	2860	2860	2860	0
17	20240408	191700	398194555	2860	2860	2860	2860	0
18	20240408	191600	398194555	2860	2860	2860	2860	0
19	20240408	191500	398194555	2860	2860	2860	2860	0
20	20240408	191400	398194555	2860	2860	2860	2860	0
21	20240408	191300	398194555	2860	2860	2860	2860	0
22	20240408	191200	398194555	2860	2860	2860	2860	0
23	20240408	191100	398194555	2860	2860	2860	2860	0
24	20240408	191000	398194555	2860	2860	2860	2860	0
25	20240408	190900	398194555	2860	2860	2860	2860	0
26	20240408	190800	398194555	2860	2860	2860	2860	0
27	20240408	190700	398194555	2860	2860	2860	2860	0
28	20240408	190600	398194555	2860	2860	2860	2860	0
29	20240408	190500	398194555	2860	2860	2860	2860	0
30	20240408	190400	398194555	2860	2860	2860	2860	0
31	20240408	190300	398194555	2860	2860	2860	2860	0
32	20240408	190200	398194555	2860	2860	2860	2860	1752
33	20240408	190100	398194555	2860	2860	2860	2860	0
34	20240408	190000	398194555	2860	2860	2860	2860	0
35	20240408	185900	398194555	2860	2860	2860	2860	0
36	20240408	185800	398194555	2860	2860	2860	2860	0
37	20240408	185700	398194555	2860	2860	2860	2860	0
38	20240408	185600	398194555	2860	2860	2860	2860	0
39	20240408	185500	398194555	2860	2860	2860	2860	0
40	20240408	185400	398194555	2860	2860	2860	2860	0
41	20240408	185300	398194555	2860	2860	2860	2860	0
42	20240408	185200	398194555	2860	2860	2860	2860	0
43	20240408	185100	398194555	2860	2860	2860	2860	0
44	20240408	185000	398194555	2860	2860	2860	2860	0
45	20240408	184900	398194555	2860	2860	2860	2860	0
46	20240408	184800	398194555	2860	2860	2860	2860	0
47	20240408	184700	398194555	2860	2860	2860	2860	0
48	20240408	184600	398194555	2860	2860	2860	2860	0
49	20240408	184500	398194555	2860	2860	2860	2860	0
50	20240408	184400	398194555	2860	2860	2860	2860	0
51	20240408	184300	398194555	2860	2860	2860	2860	0
52	20240408	184200	398194555	2860	2860	2860	2860	0
53	20240408	184100	398194555	2860	2860	2860	2860	0
54	20240408	184000	398194555	2860	2860	2860	2860	0
55	20240408	183900	398194555	2860	2860	2860	2860	0
56	20240408	183800	398194555	2860	2860	2860	2860	0
57	20240408	183700	398194555	2860	2860	2860	2860	0
58	20240408	183600	398194555	2860	2860	2860	2860	0
59	20240408	183500	398194555	2860	2860	2860	2860	0
60	20240408	183400	398194555	2860	2860	2860	2860	0
61	20240408	183300	398194555	2860	2860	2860	2860	0
62	20240408	183200	398194555	2860	2860	2860	2860	1752
63	20240408	183100	398194555	2860	2860	2860	2860	0
64	20240408	183000	398194555	2860	2860	2860	2860	0
65	20240408	182900	398194555	2860	2860	2860	2860	0
66	20240408	182800	398194555	2860	2860	2860	2860	0
67	20240408	182700	398194555	2860	2860	2860	2860	0
68	20240408	182600	398194555	2860	2860	2860	2860	0
69	20240408	182500	398194555	2860	2860	2860	2860	0
70	20240408	182400	398194555	2860	2860	2860	2860	0
71	20240408	182300	398194555	2860	2860	2860	2860	0
72	20240408	182200	398194555	2860	2860	2860	2860	0
73	20240408	182100	398194555	2860	2860	2860	2860	0
74	20240408	182000	398194555	2860	2860	2860	2860	0
75	20240408	181900	398194555	2860	2860	2860	2860	0
76	20240408	181800	398194555	2860	2860	2860	2860	0
77	20240408	181700	398194555	2860	2860	2860	2860	0
78	20240408	181600	398194555	2860	2860	2860	2860	0
79	20240408	181500	398194555	2860	2860	2860	2860	0
80	20240408	181400	398194555	2860	2860	2860	2860	0
81	20240408	181300	398194555	2860	2860	2860	2860	0
82	20240408	181200	398194555	2860	2860	2860	2860	0
83	20240408	181100	398194555	2860	2860	2860	2860	0
84	20240408	181000	398194555	2860	2860	2860	2860	0
85	20240408	180900	398194555	2860	2860	2860	2860	0
86	20240408	180800	398194555	2860	2860	2860	2860	0
87	20240408	180700	398194555	2860	2860	2860	2860	0
88	20240408	180600	398194555	2860	2860	2860	2860	0
89	20240408	180500	398194555	2860	2860	2860	2860	0
90	20240408	180400	398194555	2860	2860	2860	2860	0
91	20240408	180300	398194555	2860	2860	2860	2860	0
92	20240408	180200	398194555	2860	2860	2860	2860	1752
93	20240408	180100	398194555	2860	2860	2860	2860	0
94	20240408	180000	398194555	2860	2860	2860	2860	0
95	20240408	175900	398194555	2860	2860	2860	2860	0
96	20240408	175800	398194555	2860	2860	2860	2860	0
97	20240408	175700	398194555	2860	2860	2860	2860	0
98	20240408	175600	398194555	2860	2860	2860	2860	0
99	20240408	175500	398194555	2860	2860	2860	2860	0
100	20240408	175400	398194555	2860	2860	2860	2860	0
101	20240408	175300	398194555	2860	2860	2860	2860	0
102	20240408	175200	398194555	2860	2860	2860	2860	0
103	20240408	175100	398194555	2860	2860	2860	2860	0
104	20240408	175000	398194555	2860	2860	2860	2860	0
105	20240408	174900	398194555	2860	2860	2860	2860	0
106	20240408	174800	398194555	2860	2860	2860	2860	0
107	20240408	174700	398194555	2860	2860	2860	2860	0
108	20240408	174600	398194555	2860	2860	2860	2860	0
109	20240408	174500	398194555	2860	2860	2860	2860	0
110	20240408	174400	398194555	2860	2860	2860	2860	0
111	20240408	174300	398194555	2860	2860	2860	2860	0
112	20240408	174200	398194555	2860	2860	2860	2860	0
113	20240408	174100	398194555	2860	2860	2860	2860	0
114	20240408	174000	398194555	2860	2860	2860	2860	0
115	20240408	173900	398194555	2860	2860	2860	2860	0
116	20240408	173800	398194555	2860	2860	2860	2860	0
117	20240408	173700	398194555	2860	2860	2860	2860	0
118	20240408	173600	398194555	2860	2860	2860	2860	0
119	20240408	173500	398194555	2860	2860	2860	2860	0
120	20240408	173400	398194555	2860	2860	2860	2860	0
121	20240408	173300	398194555	2860	2860	2860	2860	0
122	20240408	173200	398194555	2860	2860	2860	2860	1752
123	20240408	173100	398194555	2860	2860	2860	2860	0
124	20240408	173000	398194555	2860	2860	2860	2860	0
125	20240408	172900	398194555	2860	2860	2860	2860	0
126	20240408	172800	398194555	2860	2860	2860	2860	0
127	20240408	172700	398194555	2860	2860	2860	2860	0
128	20240408	172600	398194555	2860	2860	2860	2860	0
129	20240408	172500	398194555	2860	2860	2860	2860	0
130	20240408	172400	398194555	2860	2860	2860	2860	0
131	20240408	172300	398194555	2860	2860	2860	2860	0
132	20240408	172200	398194555	2860	2860	2860	2860	0
133	20240408	172100	398194555	2860	2860	2860	2860	0
134	20240408	172000	398194555	2860	2860	2860	2860	0
135	20240408	171900	398194555	2860	2860	2860	2860	0
136	20240408	171800	398194555	2860	2860	2860	2860	0
137	20240408	171700	398194555	2860	2860	2860	2860	0
138	20240408	171600	398194555	2860	2860	2860	2860	0
139	20240408	171500	398194555	2860	2860	2860	2860	0
140	20240408	171400	398194555	2860	2860	2860	2860	0
141	20240408	171300	398194555	2860	2860	2860	2860	0
142	20240408	171200	398194555	2860	2860	2860	2860	0
143	20240408	171100	398194555	2860	2860	2860	2860	0
144	20240408	171000	398194555	2860	2860	2860	2860	0
145	20240408	170900	398194555	2860	2860	2860	2860	0
146	20240408	170800	398194555	2860	2860	2860	2860	0
147	20240408	170700	398194555	2860	2860	2860	2860	0
148	20240408	170600	398194555	2860	2860	2860	2860	0
149	20240408	170500	398194555	2860	2860	2860	2860	0
150	20240408	170400	398194555	2860	2860	2860	2860	0
151	20240408	170300	398194555	2860	2860	2860	2860	0
152	20240408	170200	398194555	2860	2860	2860	2860	1752
153	20240408	170100	398194555	2860	2860	2860	2860	0
154	20240408	170000	398194555	2860	2860	2860	2860	0
155	20240408	165900	398194555	2860	2860	2860	2860	0
156	20240408	165800	398194555	2860	2860	2860	2860	0
157	20240408	165700	398194555	2860	2860	2860	2860	0
158	20240408	165600	398194555	2860	2860	2860	2860	0
159	20240408	165500	398194555	2860	2860	2860	2860	0
160	20240408	165400	398194555	2860	2860	2860	2860	0
161	20240408	165300	398194555	2860	2860	2860	2860	0
162	20240408	165200	398194555	2860	2860	2860	2860	0
163	20240408	165100	398194555	2860	2860	2860	2860	0
164	20240408	165000	398194555	2860	2860	2860	2860	0
165	20240408	164900	398194555	2860	2860	2860	2860	0
166	20240408	164800	398194555	2860	2860	2860	2860	0
167	20240408	164700	398194555	2860	2860	2860	2860	0
168	20240408	164600	398194555	2860	2860	2860	2860	0
169	20240408	164500	398194555	2860	2860	2860	2860	0
170	20240408	164400	398194555	2860	2860	2860	2860	0
171	20240408	164300	398194555	2860	2860	2860	2860	0
172	20240408	164200	398194555	2860	2860	2860	2860	0
173	20240408	164100	398194555	2860	2860	2860	2860	0
174	20240408	164000	398194555	2860	2860	2860	2860	0
175	20240408	163900	398194555	2860	2860	2860	2860	0
176	20240408	163800	398194555	2860	2860	2860	2860	0
177	20240408	163700	398194555	2860	2860	2860	2860	0
178	20240408	163600	398194555	2860	2860	2860	2860	0
179	20240408	163500	398194555	2860	2860	2860	2860	0
180	20240408	163400	398194555	2860	2860	2860	2860	0
181	20240408	163300	398194555	2860	2860	2860	2860	0
182	20240408	163200	398194555	2860	2860	2860	2860	1752
183	20240408	163100	398194555	2860	2860	2860	2860	0
184	20240408	163000	398194555	2860	2860	2860	2860	0
185	20240408	162900	398194555	2860	2860	2860	2860	0
186	20240408	162800	398194555	2860	2860	2860	2860	0
187	20240408	162700	398194555	2860	2860	2860	2860	0
188	20240408	162600	398194555	2860	2860	2860	2860	0
189	20240408	162500	398194555	2860	2860	2860	2860	0
190	20240408	162400	398194555	2860	2860	2860	2860	0
191	20240408	162300	398194555	2860	2860	2860	2860	0
192	20240408	162200	398194555	2860	2860	2860	2860	0
193	20240408	162100	398194555	2860	2860	2860	2860	0
194	20240408	162000	398194555	2860	2860	2860	2860	0
195	20240408	161900	398194555	2860	2860	2860	2860	0
196	20240408	161800	398194555	2860	2860	2860	2860	0
197	20240408	161700	398194555	2860	2860	2860	2860	0
198	20240408	161600	398194555	2860	2860	2860	2860	0
199	20240408	161500	398194555	2860	2860	2860	2860	0
200	20240408	161400	398194555	2860	2860	2860	2860	0
201	20240408	161300	398194555	2860	2860	2860	2860	0
202	20240408	161200	398194555	2860	2860	2860	2860	0
203	20240408	161100	398194555	2860	2860	2860	2860	0
204	20240408	161000	398194555	2860	2860	2860	2860	0
205	20240408	160900	398194555	2860	2860	2860	2860	0
206	20240408	160800	398194555	2860	2860	2860	2860	0
207	20240408	160700	398194555	2860	2860	2860	2860	0
208	20240408	160600	398194555	2860	2860	2860	2860	0
209	20240408	160500	398194555	2860	2860	2860	2860	0
210	20240408	160400	398194555	2860	2860	2860	2860	0
211	20240408	160300	398194555	2860	2860	2860	2860	0
212	20240408	160200	398194555	2860	2860	2860	2860	1752
213	20240408	160100	398194555	2860	2860	2860	2860	0
214	20240408	160000	398194555	2860	2860	2860	2860	0
215	20240408	155900	398194555	2860	2860	2860	2860	0
216	20240408	155800	398194555	2860	2860	2860	2860	0
217	20240408	155700	398194555	2860	2860	2860	2860	0
218	20240408	155600	398194555	2860	2860	2860	2860	0
219	20240408	155500	398194555	2860	2860	2860	2860	0
220	20240408	155400	398194555	2860	2860	2860	2860	0
221	20240408	155300	398194555	2860	2860	2860	2860	0
222	20240408	155200	398194555	2860	2860	2860	2860	0
223	20240408	155100	398194555	2860	2860	2860	2860	0
224	20240408	155000	398194555	2860	2860	2860	2860	0
225	20240408	154900	398194555	2860	2860	2860	2860	0
226	20240408	154800	398194555	2860	2860	2860	2860	0
227	20240408	154700	398194555	2860	2860	2860	2860	0
228	20240408	154600	398194555	2860	2860	2860	2860	0
229	20240408	154500	398194555	2860	2860	2860	2860	0
230	20240408	154400	398194555	2860	2860	2860	2860	0
231	20240408	154300	398194555	2860	2860	2860	2860	0
232	20240408	154200	398194555	2860	2860	2860	2860	0
233	20240408	154100	398194555	2860	2860	2860	2860	0
234	20240408	154000	398194555	2860	2860	2860	2860	0
235	20240408	153900	398194555	2860	2860	2860	2860	0
236	20240408	153800	398194555	2860	2860	2860	2860	0
237	20240408	153700	398194555	2860	2860	2860	2860	0
238	20240408	153600	398194555	2860	2860	2860	2860	0
239	20240408	153500	398194555	2860	2860	2860	2860	0
240	20240408	153400	398194555	2860	2860	2860	2860	0
241	20240408	153300	398194555	2860	2860	2860	2860	0
242	20240408	153200	398194555	2860	2860	2860	2860	1752
243	20240408	153100	398194555	2860	2860	2860	2860	0
244	20240408	153000	398194555	2860	2860	2860	2860	1752
245	20240408	152900	393183835	2875	2875	2875	2875	0
246	20240408	152800	393183835	2875	2875	2875	2875	0
247	20240408	152700	393183835	2875	2875	2875	2875	0
248	20240408	152600	393183835	2875	2875	2875	2875	0
249	20240408	152500	393183835	2875	2875	2875	2875	0
250	20240408	152400	393183835	2875	2875	2875	2875	0
251	20240408	152300	393183835	2875	2875	2875	2875	0
252	20240408	152200	393183835	2875	2875	2875	2875	0
253	20240408	152100	393183835	2875	2875	2875	2875	0
254	20240408	152000	393183835	2875	2875	2875	2875	0
255	20240408	151900	393183835	2875	2860	2875	2860	924
256	20240408	151800	390530265	2865	2865	2875	2865	2178
257	20240408	151700	384280265	2865	2860	2865	2860	252
258	20240408	151600	383559540	2860	2860	2860	2855	33
259	20240408	151500	383465315	2855	2855	2855	2855	0
260	20240408	151400	383465315	2855	2855	2855	2855	56
261	20240408	151300	383305435	2855	2850	2855	2850	45
262	20240408	151200	383177180	2855	2855	2855	2855	0
263	20240408	151100	383177180	2855	2850	2855	2850	213
264	20240408	151000	382569110	2855	2855	2855	2855	0
265	20240408	150900	382569110	2855	2855	2855	2855	0
266	20240408	150800	382569110	2855	2855	2855	2850	80
267	20240408	150700	382340910	2850	2850	2850	2850	0
268	20240408	150600	382340910	2850	2850	2850	2850	0
269	20240408	150500	382340910	2850	2850	2850	2850	10
270	20240408	150400	382312410	2860	2860	2860	2860	0
271	20240408	150300	382312410	2860	2860	2860	2860	0
272	20240408	150200	382312410	2860	2850	2860	2850	6181
273	20240408	150100	364683505	2845	2845	2845	2845	300
274	20240408	150000	363830005	2845	2845	2845	2845	662
275	20240408	145900	361946615	2845	2850	2850	2845	198
276	20240408	145800	361383105	2850	2850	2850	2850	0
277	20240408	145700	361383105	2850	2850	2850	2850	0
278	20240408	145600	361383105	2850	2850	2850	2850	553
279	20240408	145500	359807055	2850	2850	2850	2850	50
280	20240408	145400	359664555	2850	2850	2850	2850	0
281	20240408	145300	359664555	2850	2845	2850	2845	313
282	20240408	145200	358773070	2850	2850	2850	2850	395
283	20240408	145100	357647320	2850	2850	2850	2850	0
284	20240408	145000	357647320	2850	2850	2850	2850	199
285	20240408	144900	357080170	2850	2850	2850	2850	3
286	20240408	144800	357071620	2850	2850	2850	2850	0
287	20240408	144700	357071620	2850	2845	2850	2845	57
288	20240408	144600	356909175	2840	2845	2845	2840	246
289	20240408	144500	356210455	2835	2835	2835	2835	0
290	20240408	144400	356210455	2835	2850	2850	2835	4810
291	20240408	144300	342553780	2850	2850	2850	2845	21407
292	20240408	144200	281602840	2855	2855	2855	2855	0
293	20240408	144100	281602840	2855	2855	2855	2855	0
294	20240408	144000	281602840	2855	2855	2855	2855	0
295	20240408	143900	281602840	2855	2855	2855	2855	461
296	20240408	143800	280286685	2855	2855	2855	2855	0
297	20240408	143700	280286685	2855	2855	2855	2855	166
298	20240408	143600	279812755	2855	2855	2855	2855	0
299	20240408	143500	279812755	2855	2855	2855	2855	1382
300	20240408	143400	275867145	2855	2855	2855	2855	0
301	20240408	143300	275867145	2855	2855	2855	2855	1528
302	20240408	143200	271504705	2855	2855	2855	2855	0
303	20240408	143100	271504705	2855	2855	2855	2855	32
304	20240408	143000	271413345	2855	2855	2855	2855	100
305	20240408	142900	271127845	2855	2855	2855	2855	0
306	20240408	142800	271127845	2855	2855	2855	2855	0
307	20240408	142700	271127845	2855	2855	2855	2855	1500
308	20240408	142600	266845345	2855	2855	2855	2855	0
309	20240408	142500	266845345	2855	2855	2855	2855	0
310	20240408	142400	266845345	2855	2855	2855	2855	0
311	20240408	142300	266845345	2855	2865	2865	2855	141
312	20240408	142200	266442780	2855	2855	2855	2855	0
313	20240408	142100	266442780	2855	2855	2855	2855	0
314	20240408	142000	266442780	2855	2855	2855	2855	0
315	20240408	141900	266442780	2855	2855	2855	2855	0
316	20240408	141800	266442780	2855	2855	2855	2855	0
317	20240408	141700	266442780	2855	2855	2855	2855	62
318	20240408	141600	266265770	2855	2855	2855	2855	0
319	20240408	141500	266265770	2855	2855	2855	2855	1
320	20240408	141400	266262915	2855	2855	2855	2855	0
321	20240408	141300	266262915	2855	2855	2855	2855	0
322	20240408	141200	266262915	2855	2855	2855	2855	1747
323	20240408	141100	261275230	2855	2855	2855	2855	500
324	20240408	141000	259847730	2855	2855	2855	2855	0
325	20240408	140900	259847730	2855	2855	2855	2855	591
326	20240408	140800	258160425	2860	2860	2860	2860	0
327	20240408	140700	258160425	2860	2860	2860	2860	0
328	20240408	140600	258160425	2860	2860	2860	2860	0
329	20240408	140500	258160425	2860	2860	2860	2860	0
330	20240408	140400	258160425	2860	2860	2860	2860	0
331	20240408	140300	258160425	2860	2860	2860	2860	100
332	20240408	140200	257874425	2865	2865	2865	2865	0
333	20240408	140100	257874425	2865	2865	2865	2865	0
334	20240408	140000	257874425	2865	2865	2865	2865	24
335	20240408	135900	257805665	2865	2865	2865	2865	394
336	20240408	135800	256676855	2860	2860	2860	2860	0
337	20240408	135700	256676855	2860	2860	2860	2860	0
338	20240408	135600	256676855	2860	2860	2860	2860	0
339	20240408	135500	256676855	2860	2860	2860	2860	7
340	20240408	135400	256656835	2860	2860	2860	2860	0
341	20240408	135300	256656835	2860	2860	2860	2860	54
342	20240408	135200	256502395	2860	2860	2860	2860	1
343	20240408	135100	256499535	2860	2860	2860	2860	0
344	20240408	135000	256499535	2860	2860	2860	2860	0
345	20240408	134900	256499535	2860	2860	2860	2860	162
346	20240408	134800	256036215	2860	2860	2860	2860	1447
347	20240408	134700	251897795	2860	2860	2860	2860	0
348	20240408	134600	251897795	2860	2860	2860	2860	0
349	20240408	134500	251897795	2860	2860	2860	2860	0
350	20240408	134400	251897795	2860	2860	2860	2860	25
351	20240408	134300	251826295	2860	2855	2860	2855	132
352	20240408	134200	251449385	2860	2860	2860	2860	100
353	20240408	134100	251163385	2855	2855	2855	2855	0
354	20240408	134000	251163385	2855	2855	2855	2855	34
355	20240408	133900	251066315	2855	2860	2860	2855	36
356	20240408	133800	250963360	2860	2860	2860	2860	0
357	20240408	133700	250963360	2860	2860	2860	2860	1
358	20240408	133600	250960500	2860	2860	2860	2860	182
359	20240408	133500	250439980	2860	2860	2860	2860	20
360	20240408	133400	250382780	2860	2860	2860	2860	25
361	20240408	133300	250311280	2860	2860	2860	2860	1
362	20240408	133200	250308420	2860	2860	2860	2860	0
363	20240408	133100	250308420	2860	2860	2860	2860	35
364	20240408	133000	250208320	2860	2860	2860	2860	10
365	20240408	132900	250179720	2855	2860	2860	2855	144
366	20240408	132800	249768575	2860	2860	2860	2860	20
367	20240408	132700	249711375	2860	2860	2860	2860	48
368	20240408	132600	249574095	2860	2860	2860	2860	459
369	20240408	132500	248261355	2855	2855	2855	2855	0
370	20240408	132400	248261355	2855	2855	2855	2855	500
371	20240408	132300	246833855	2855	2855	2855	2855	56
372	20240408	132200	246673975	2860	2860	2860	2860	0
373	20240408	132100	246673975	2860	2860	2860	2860	0
374	20240408	132000	246673975	2860	2860	2860	2860	1
375	20240408	131900	246671115	2860	2860	2860	2860	3
376	20240408	131800	246662535	2855	2855	2855	2855	21
377	20240408	131700	246602580	2855	2855	2855	2855	263
378	20240408	131600	245851715	2855	2855	2855	2855	117
379	20240408	131500	245517680	2860	2860	2860	2860	0
380	20240408	131400	245517680	2860	2860	2860	2860	0
381	20240408	131300	245517680	2860	2860	2860	2860	0
382	20240408	131200	245517680	2860	2860	2860	2860	0
383	20240408	131100	245517680	2860	2860	2860	2860	0
384	20240408	131000	245517680	2860	2860	2860	2860	0
385	20240408	130900	245517680	2860	2860	2860	2860	0
386	20240408	130800	245517680	2860	2860	2860	2860	0
387	20240408	130700	245517680	2860	2860	2860	2860	0
388	20240408	130600	245517680	2860	2860	2860	2860	108
389	20240408	130500	245208800	2860	2860	2860	2860	0
390	20240408	130400	245208800	2860	2860	2860	2855	147
391	20240408	130300	244788910	2860	2860	2860	2860	0
392	20240408	130200	244788910	2860	2860	2860	2860	0
393	20240408	130100	244788910	2860	2860	2860	2860	0
394	20240408	130000	244788910	2860	2860	2860	2860	1
395	20240408	125900	244786050	2860	2860	2860	2860	15
396	20240408	125800	244743150	2860	2860	2860	2860	40
397	20240408	125700	244628750	2860	2860	2860	2860	550
398	20240408	125600	243055750	2860	2860	2860	2860	100
399	20240408	125500	242769750	2855	2855	2855	2855	0
400	20240408	125400	242769750	2855	2855	2855	2855	100
401	20240408	125300	242484250	2855	2855	2855	2855	305
402	20240408	125200	241613475	2855	2855	2855	2855	418
403	20240408	125100	240420085	2855	2855	2855	2855	0
404	20240408	125000	240420085	2855	2855	2855	2855	0
405	20240408	124900	240420085	2855	2855	2855	2855	37
406	20240408	124800	240314450	2855	2855	2855	2855	20
407	20240408	124700	240257350	2855	2855	2855	2855	0
408	20240408	124600	240257350	2855	2855	2855	2855	0
409	20240408	124500	240257350	2855	2855	2855	2855	112
410	20240408	124400	239937590	2860	2860	2860	2860	0
411	20240408	124300	239937590	2860	2860	2860	2860	5
412	20240408	124200	239923290	2850	2850	2850	2850	0
413	20240408	124100	239923290	2850	2850	2850	2850	0
414	20240408	124000	239923290	2850	2850	2850	2850	0
415	20240408	123900	239923290	2850	2855	2855	2850	96
416	20240408	123800	239649245	2850	2850	2850	2850	600
417	20240408	123700	237939245	2850	2850	2850	2850	0
418	20240408	123600	237939245	2850	2850	2850	2850	117
419	20240408	123500	237605795	2855	2855	2855	2855	403
420	20240408	123400	236455230	2855	2860	2860	2855	209
421	20240408	123300	235858530	2860	2860	2860	2860	25
422	20240408	123200	235787030	2860	2860	2860	2860	0
423	20240408	123100	235787030	2860	2860	2860	2860	100
424	20240408	123000	235501030	2860	2860	2860	2860	0
425	20240408	122900	235501030	2860	2860	2860	2860	1
426	20240408	122800	235498170	2855	2855	2855	2855	54
427	20240408	122700	235344000	2855	2860	2860	2855	942
428	20240408	122600	232654030	2860	2860	2860	2860	0
429	20240408	122500	232654030	2860	2860	2860	2860	0
430	20240408	122400	232654030	2860	2860	2860	2860	0
431	20240408	122300	232654030	2860	2860	2860	2860	33
432	20240408	122200	232559650	2860	2860	2860	2860	1
433	20240408	122100	232556790	2860	2860	2860	2860	96
434	20240408	122000	232282230	2860	2860	2860	2860	0
435	20240408	121900	232282230	2860	2860	2860	2860	0
436	20240408	121800	232282230	2860	2860	2860	2860	0
437	20240408	121700	232282230	2860	2860	2860	2860	0
438	20240408	121600	232282230	2860	2860	2860	2860	157
439	20240408	121500	231833210	2855	2855	2855	2855	0
440	20240408	121400	231833210	2855	2855	2855	2855	0
441	20240408	121300	231833210	2855	2855	2855	2855	0
442	20240408	121200	231833210	2855	2860	2860	2855	50
443	20240408	121100	231690450	2855	2855	2855	2855	0
444	20240408	121000	231690450	2855	2855	2855	2855	0
445	20240408	120900	231690450	2855	2860	2860	2855	355
446	20240408	120800	230676425	2865	2865	2865	2855	501
447	20240408	120700	229243060	2865	2865	2865	2865	0
448	20240408	120600	229243060	2865	2865	2865	2865	0
449	20240408	120500	229243060	2865	2865	2865	2865	0
450	20240408	120400	229243060	2865	2865	2865	2865	0
451	20240408	120300	229243060	2865	2865	2865	2865	0
452	20240408	120200	229243060	2865	2865	2865	2865	2
453	20240408	120100	229237330	2850	2850	2850	2850	0
454	20240408	120000	229237330	2850	2855	2855	2850	700
455	20240408	115900	227242305	2855	2855	2855	2855	0
456	20240408	115800	227242305	2855	2855	2855	2855	100
457	20240408	115700	226956805	2855	2855	2855	2855	0
458	20240408	115600	226956805	2855	2855	2855	2855	40
459	20240408	115500	226842605	2855	2855	2855	2855	0
460	20240408	115400	226842605	2855	2855	2855	2855	0
461	20240408	115300	226842605	2855	2855	2855	2855	0
462	20240408	115200	226842605	2855	2855	2855	2855	0
463	20240408	115100	226842605	2855	2855	2855	2855	0
464	20240408	115000	226842605	2855	2855	2855	2855	0
465	20240408	114900	226842605	2855	2855	2855	2855	653
466	20240408	114800	224978290	2850	2850	2850	2850	0
467	20240408	114700	224978290	2850	2850	2850	2850	2728
468	20240408	114600	217203490	2855	2855	2855	2855	203
469	20240408	114500	216623925	2855	2855	2855	2855	1280
470	20240408	114400	212969525	2855	2855	2855	2855	0
471	20240408	114300	212969525	2855	2855	2855	2855	0
472	20240408	114200	212969525	2855	2855	2855	2855	0
473	20240408	114100	212969525	2855	2855	2855	2855	266
474	20240408	114000	212210095	2855	2855	2855	2855	0
475	20240408	113900	212210095	2855	2855	2855	2855	0
476	20240408	113800	212210095	2855	2855	2855	2855	4
477	20240408	113700	212198675	2855	2855	2855	2855	127
478	20240408	113600	211836090	2855	2855	2855	2855	35
479	20240408	113500	211736165	2855	2855	2855	2855	0
480	20240408	113400	211736165	2855	2855	2855	2855	0
481	20240408	113300	211736165	2855	2855	2855	2855	2
482	20240408	113200	211730455	2855	2855	2855	2855	0
483	20240408	113100	211730455	2855	2855	2855	2855	0
484	20240408	113000	211730455	2855	2855	2855	2855	0
485	20240408	112900	211730455	2855	2855	2855	2855	1
486	20240408	112800	211727600	2855	2855	2855	2855	0
487	20240408	112700	211727600	2855	2855	2855	2855	0
488	20240408	112600	211727600	2855	2855	2855	2855	0
489	20240408	112500	211727600	2855	2855	2855	2855	0
490	20240408	112400	211727600	2855	2855	2855	2855	0
491	20240408	112300	211727600	2855	2855	2855	2855	833
492	20240408	112200	209349385	2855	2855	2855	2855	860
493	20240408	112100	206894085	2855	2855	2855	2855	0
494	20240408	112000	206894085	2855	2860	2860	2855	483
495	20240408	111900	205513570	2860	2860	2860	2860	105
496	20240408	111800	205213270	2860	2860	2860	2860	1
497	20240408	111700	205210410	2860	2860	2860	2860	33
498	20240408	111600	205116030	2860	2860	2860	2860	0
499	20240408	111500	205116030	2860	2860	2860	2860	120
500	20240408	111400	204772830	2855	2855	2855	2855	955
501	20240408	111300	202046305	2855	2855	2855	2855	0
502	20240408	111200	202046305	2855	2855	2860	2855	24
503	20240408	111100	201977780	2860	2860	2860	2855	582
504	20240408	111000	200313785	2865	2865	2865	2865	0
505	20240408	110900	200313785	2865	2865	2865	2865	0
506	20240408	110800	200313785	2865	2865	2865	2865	0
507	20240408	110700	200313785	2865	2865	2865	2865	0
508	20240408	110600	200313785	2865	2865	2865	2865	0
509	20240408	110500	200313785	2865	2865	2865	2865	10
510	20240408	110400	200285135	2865	2865	2865	2865	1
511	20240408	110300	200282270	2860	2860	2860	2860	0
512	20240408	110200	200282270	2860	2860	2860	2860	116
513	20240408	110100	199950510	2860	2860	2860	2860	0
514	20240408	110000	199950510	2860	2860	2860	2860	0
515	20240408	105900	199950510	2860	2860	2860	2860	1
516	20240408	105800	199947650	2850	2850	2850	2850	0
517	20240408	105700	199947650	2850	2850	2850	2850	0
518	20240408	105600	199947650	2850	2855	2855	2850	600
519	20240408	105500	198236655	2850	2865	2865	2850	6000
520	20240408	105400	181100970	2865	2870	2870	2865	1371
521	20240408	105300	177173050	2870	2870	2870	2870	0
522	20240408	105200	177173050	2870	2870	2870	2870	0
523	20240408	105100	177173050	2870	2870	2870	2870	336
524	20240408	105000	176208730	2865	2865	2865	2865	0
525	20240408	104900	176208730	2865	2865	2865	2865	0
526	20240408	104800	176208730	2865	2865	2865	2865	45
527	20240408	104700	176079805	2865	2865	2865	2865	0
528	20240408	104600	176079805	2865	2865	2865	2865	0
529	20240408	104500	176079805	2865	2865	2865	2865	0
530	20240408	104400	176079805	2865	2865	2865	2865	15
531	20240408	104300	176036830	2865	2865	2865	2865	0
532	20240408	104200	176036830	2865	2865	2865	2865	50
533	20240408	104100	175893580	2865	2865	2865	2865	0
534	20240408	104000	175893580	2865	2870	2870	2865	200
535	20240408	103900	175320075	2865	2865	2865	2865	2
536	20240408	103800	175314345	2860	2860	2860	2860	0
537	20240408	103700	175314345	2860	2860	2860	2860	0
538	20240408	103600	175314345	2860	2860	2860	2860	0
539	20240408	103500	175314345	2860	2875	2875	2860	31
540	20240408	103400	175225670	2860	2860	2860	2860	0
541	20240408	103300	175225670	2860	2860	2860	2860	0
542	20240408	103200	175225670	2860	2860	2860	2860	10
543	20240408	103100	175197070	2865	2865	2865	2865	0
544	20240408	103000	175197070	2865	2860	2865	2860	3933
545	20240408	102900	163944895	2860	2860	2860	2860	91
546	20240408	102800	163684635	2860	2860	2860	2860	1
547	20240408	102700	163681775	2860	2860	2860	2860	0
548	20240408	102600	163681775	2860	2860	2860	2860	0
549	20240408	102500	163681775	2860	2860	2860	2860	0
550	20240408	102400	163681775	2860	2870	2870	2860	829
551	20240408	102300	161307815	2870	2870	2870	2870	1
552	20240408	102200	161304945	2865	2865	2865	2865	0
553	20240408	102100	161304945	2865	2865	2865	2865	237
554	20240408	102000	160625940	2865	2865	2865	2865	0
555	20240408	101900	160625940	2865	2865	2865	2865	0
556	20240408	101800	160625940	2865	2865	2865	2865	150
557	20240408	101700	160196190	2865	2870	2870	2865	582
558	20240408	101600	158527800	2870	2870	2870	2870	562
559	20240408	101500	156914860	2870	2870	2870	2870	127
560	20240408	101400	156550370	2870	2870	2870	2870	3
561	20240408	101300	156541760	2870	2870	2870	2870	135
562	20240408	101200	156154310	2870	2870	2870	2870	1
563	20240408	101100	156151440	2870	2870	2870	2870	10
564	20240408	101000	156122740	2870	2870	2870	2870	4
565	20240408	100900	156111260	2870	2870	2870	2870	0
566	20240408	100800	156111260	2870	2865	2870	2865	140
567	20240408	100700	155710155	2875	2875	2875	2875	3
568	20240408	100600	155701530	2875	2875	2875	2875	8
569	20240408	100500	155678530	2875	2875	2875	2875	0
570	20240408	100400	155678530	2875	2875	2875	2875	1
571	20240408	100300	155675655	2875	2875	2875	2875	17
572	20240408	100200	155626780	2875	2875	2875	2875	0
573	20240408	100100	155626780	2875	2875	2875	2875	0
574	20240408	100000	155626780	2875	2875	2875	2875	1
575	20240408	095900	155623905	2855	2860	2860	2855	656
576	20240408	095800	153750040	2855	2855	2855	2855	33
577	20240408	095700	153655825	2860	2860	2860	2860	2349
578	20240408	095600	146937685	2860	2860	2860	2860	135
579	20240408	095500	146551585	2875	2875	2875	2875	0
580	20240408	095400	146551585	2875	2875	2875	2860	35
581	20240408	095300	146451185	2860	2860	2860	2860	419
582	20240408	095200	145252845	2870	2875	2875	2870	2
583	20240408	095100	145247100	2860	2860	2860	2860	10
584	20240408	095000	145218500	2860	2860	2860	2860	50
585	20240408	094900	145075500	2860	2860	2860	2860	1150
586	20240408	094800	141786500	2880	2855	2880	2855	3910
587	20240408	094700	130563840	2850	2860	2860	2850	6022
588	20240408	094600	113380070	2860	2860	2860	2860	945
589	20240408	094500	110677370	2860	2860	2860	2860	935
590	20240408	094400	108003270	2865	2865	2865	2865	50
591	20240408	094300	107860020	2865	2865	2865	2865	1729
592	20240408	094200	102906435	2865	2865	2865	2865	0
593	20240408	094100	102906435	2865	2865	2865	2865	0
594	20240408	094000	102906435	2865	2865	2865	2865	0
595	20240408	093900	102906435	2865	2865	2865	2865	0
596	20240408	093800	102906435	2865	2875	2875	2865	77
597	20240408	093700	102685820	2865	2880	2880	2865	631
598	20240408	093600	100877360	2880	2880	2880	2880	500
599	20240408	093500	99437360	2880	2880	2880	2880	10
600	20240408	093400	99408560	2865	2865	2870	2865	932
601	20240408	093300	96737120	2865	2865	2865	2865	941
602	20240408	093200	94041155	2865	2865	2865	2865	860
603	20240408	093100	91577255	2855	2855	2855	2855	86
604	20240408	093000	91331725	2855	2870	2870	2855	1755
605	20240408	092900	86313770	2880	2880	2880	2880	190
606	20240408	092800	85766570	2880	2880	2880	2880	10
607	20240408	092700	85737770	2870	2870	2870	2870	2000
608	20240408	092600	79997770	2885	2885	2885	2885	11
609	20240408	092500	79966035	2885	2870	2885	2870	3084
610	20240408	092400	71094680	2870	2870	2870	2870	104
611	20240408	092300	70796200	2870	2875	2875	2855	2010
612	20240408	092200	65045625	2875	2875	2875	2875	30
613	20240408	092100	64959375	2875	2875	2875	2860	1648
614	20240408	092000	60245795	2865	2870	2870	2865	4377
615	20240408	091900	47691180	2875	2875	2875	2875	1296
616	20240408	091800	43965180	2875	2880	2880	2875	636
617	20240408	091700	42136410	2875	2875	2875	2875	25
618	20240408	091600	42064535	2875	2880	2880	2875	240
619	20240408	091500	41374065	2880	2880	2880	2880	11
620	20240408	091400	41342385	2880	2880	2880	2880	72
621	20240408	091300	41135025	2880	2885	2885	2880	85
622	20240408	091200	40890165	2885	2885	2885	2885	0
623	20240408	091100	40890165	2885	2885	2885	2885	28
624	20240408	091000	40809385	2915	2915	2915	2915	0
625	20240408	090900	40809385	2915	2905	2915	2905	501
626	20240408	090800	39351790	2870	2870	2870	2870	15
627	20240408	090700	39308740	2875	2880	2895	2875	1024
628	20240408	090600	36345265	2905	2860	2905	2860	384
629	20240408	090500	35237420	2855	2875	2875	2855	4188
630	20240408	090400	23278655	2880	2860	2880	2855	2589
631	20240408	090300	15870990	2865	2875	2875	2860	2622
632	20240408	090200	8353975	2875	2890	2890	2875	540
633	20240408	090100	6800120	2890	2895	2895	2890	77
634	20240408	090000	6577415	2900	2900	2900	2900	1865