KissMeData/139670/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200200	671652830	5040	5040	5040	5040	3101
3	20240408	200100	671652830	5040	5040	5040	5040	0
4	20240408	200000	671652830	5040	5040	5040	5040	0
5	20240408	195900	671652830	5040	5040	5040	5040	0
6	20240408	195800	671652830	5040	5040	5040	5040	0
7	20240408	195700	671652830	5040	5040	5040	5040	0
8	20240408	195600	671652830	5040	5040	5040	5040	0
9	20240408	195500	671652830	5040	5040	5040	5040	0
10	20240408	195400	671652830	5040	5040	5040	5040	0
11	20240408	195300	671652830	5040	5040	5040	5040	0
12	20240408	195200	671652830	5040	5040	5040	5040	0
13	20240408	195100	671652830	5040	5040	5040	5040	0
14	20240408	195000	671652830	5040	5040	5040	5040	0
15	20240408	194900	671652830	5040	5040	5040	5040	0
16	20240408	194800	671652830	5040	5040	5040	5040	0
17	20240408	194700	671652830	5040	5040	5040	5040	0
18	20240408	194600	671652830	5040	5040	5040	5040	0
19	20240408	194500	671652830	5040	5040	5040	5040	0
20	20240408	194400	671652830	5040	5040	5040	5040	0
21	20240408	194300	671652830	5040	5040	5040	5040	0
22	20240408	194200	671652830	5040	5040	5040	5040	0
23	20240408	194100	671652830	5040	5040	5040	5040	0
24	20240408	194000	671652830	5040	5040	5040	5040	0
25	20240408	193900	671652830	5040	5040	5040	5040	0
26	20240408	193800	671652830	5040	5040	5040	5040	0
27	20240408	193700	671652830	5040	5040	5040	5040	0
28	20240408	193600	671652830	5040	5040	5040	5040	0
29	20240408	193500	671652830	5040	5040	5040	5040	0
30	20240408	193400	671652830	5040	5040	5040	5040	0
31	20240408	193300	671652830	5040	5040	5040	5040	0
32	20240408	193200	671652830	5040	5040	5040	5040	3101
33	20240408	193100	671652830	5040	5040	5040	5040	0
34	20240408	193000	671652830	5040	5040	5040	5040	0
35	20240408	192900	671652830	5040	5040	5040	5040	0
36	20240408	192800	671652830	5040	5040	5040	5040	0
37	20240408	192700	671652830	5040	5040	5040	5040	0
38	20240408	192600	671652830	5040	5040	5040	5040	0
39	20240408	192500	671652830	5040	5040	5040	5040	0
40	20240408	192400	671652830	5040	5040	5040	5040	0
41	20240408	192300	671652830	5040	5040	5040	5040	0
42	20240408	192200	671652830	5040	5040	5040	5040	0
43	20240408	192100	671652830	5040	5040	5040	5040	0
44	20240408	192000	671652830	5040	5040	5040	5040	0
45	20240408	191900	671652830	5040	5040	5040	5040	0
46	20240408	191800	671652830	5040	5040	5040	5040	0
47	20240408	191700	671652830	5040	5040	5040	5040	0
48	20240408	191600	671652830	5040	5040	5040	5040	0
49	20240408	191500	671652830	5040	5040	5040	5040	0
50	20240408	191400	671652830	5040	5040	5040	5040	0
51	20240408	191300	671652830	5040	5040	5040	5040	0
52	20240408	191200	671652830	5040	5040	5040	5040	0
53	20240408	191100	671652830	5040	5040	5040	5040	0
54	20240408	191000	671652830	5040	5040	5040	5040	0
55	20240408	190900	671652830	5040	5040	5040	5040	0
56	20240408	190800	671652830	5040	5040	5040	5040	0
57	20240408	190700	671652830	5040	5040	5040	5040	0
58	20240408	190600	671652830	5040	5040	5040	5040	0
59	20240408	190500	671652830	5040	5040	5040	5040	0
60	20240408	190400	671652830	5040	5040	5040	5040	0
61	20240408	190300	671652830	5040	5040	5040	5040	0
62	20240408	190200	671652830	5040	5040	5040	5040	3101
63	20240408	190100	671652830	5040	5040	5040	5040	0
64	20240408	190000	671652830	5040	5040	5040	5040	0
65	20240408	185900	671652830	5040	5040	5040	5040	0
66	20240408	185800	671652830	5040	5040	5040	5040	0
67	20240408	185700	671652830	5040	5040	5040	5040	0
68	20240408	185600	671652830	5040	5040	5040	5040	0
69	20240408	185500	671652830	5040	5040	5040	5040	0
70	20240408	185400	671652830	5040	5040	5040	5040	0
71	20240408	185300	671652830	5040	5040	5040	5040	0
72	20240408	185200	671652830	5040	5040	5040	5040	0
73	20240408	185100	671652830	5040	5040	5040	5040	0
74	20240408	185000	671652830	5040	5040	5040	5040	0
75	20240408	184900	671652830	5040	5040	5040	5040	0
76	20240408	184800	671652830	5040	5040	5040	5040	0
77	20240408	184700	671652830	5040	5040	5040	5040	0
78	20240408	184600	671652830	5040	5040	5040	5040	0
79	20240408	184500	671652830	5040	5040	5040	5040	0
80	20240408	184400	671652830	5040	5040	5040	5040	0
81	20240408	184300	671652830	5040	5040	5040	5040	0
82	20240408	184200	671652830	5040	5040	5040	5040	0
83	20240408	184100	671652830	5040	5040	5040	5040	0
84	20240408	184000	671652830	5040	5040	5040	5040	0
85	20240408	183900	671652830	5040	5040	5040	5040	0
86	20240408	183800	671652830	5040	5040	5040	5040	0
87	20240408	183700	671652830	5040	5040	5040	5040	0
88	20240408	183600	671652830	5040	5040	5040	5040	0
89	20240408	183500	671652830	5040	5040	5040	5040	0
90	20240408	183400	671652830	5040	5040	5040	5040	0
91	20240408	183300	671652830	5040	5040	5040	5040	0
92	20240408	183200	671652830	5040	5040	5040	5040	3101
93	20240408	183100	671652830	5040	5040	5040	5040	0
94	20240408	183000	671652830	5040	5040	5040	5040	0
95	20240408	182900	671652830	5040	5040	5040	5040	0
96	20240408	182800	671652830	5040	5040	5040	5040	0
97	20240408	182700	671652830	5040	5040	5040	5040	0
98	20240408	182600	671652830	5040	5040	5040	5040	0
99	20240408	182500	671652830	5040	5040	5040	5040	0
100	20240408	182400	671652830	5040	5040	5040	5040	0
101	20240408	182300	671652830	5040	5040	5040	5040	0
102	20240408	182200	671652830	5040	5040	5040	5040	0
103	20240408	182100	671652830	5040	5040	5040	5040	0
104	20240408	182000	671652830	5040	5040	5040	5040	0
105	20240408	181900	671652830	5040	5040	5040	5040	0
106	20240408	181800	671652830	5040	5040	5040	5040	0
107	20240408	181700	671652830	5040	5040	5040	5040	0
108	20240408	181600	671652830	5040	5040	5040	5040	0
109	20240408	181500	671652830	5040	5040	5040	5040	0
110	20240408	181400	671652830	5040	5040	5040	5040	0
111	20240408	181300	671652830	5040	5040	5040	5040	0
112	20240408	181200	671652830	5040	5040	5040	5040	0
113	20240408	181100	671652830	5040	5040	5040	5040	0
114	20240408	181000	671652830	5040	5040	5040	5040	0
115	20240408	180900	671652830	5040	5040	5040	5040	0
116	20240408	180800	671652830	5040	5040	5040	5040	0
117	20240408	180700	671652830	5040	5040	5040	5040	0
118	20240408	180600	671652830	5040	5040	5040	5040	0
119	20240408	180500	671652830	5040	5040	5040	5040	0
120	20240408	180400	671652830	5040	5040	5040	5040	0
121	20240408	180300	671652830	5040	5040	5040	5040	0
122	20240408	180200	671652830	5040	5040	5040	5040	3101
123	20240408	180100	671652830	5040	5040	5040	5040	0
124	20240408	180000	671652830	5040	5040	5040	5040	0
125	20240408	175900	671652830	5040	5040	5040	5040	0
126	20240408	175800	671652830	5040	5040	5040	5040	0
127	20240408	175700	671652830	5040	5040	5040	5040	0
128	20240408	175600	671652830	5040	5040	5040	5040	0
129	20240408	175500	671652830	5040	5040	5040	5040	0
130	20240408	175400	671652830	5040	5040	5040	5040	0
131	20240408	175300	671652830	5040	5040	5040	5040	0
132	20240408	175200	671652830	5040	5040	5040	5040	0
133	20240408	175100	671652830	5040	5040	5040	5040	0
134	20240408	175000	671652830	5040	5040	5040	5040	0
135	20240408	174900	671652830	5040	5040	5040	5040	0
136	20240408	174800	671652830	5040	5040	5040	5040	0
137	20240408	174700	671652830	5040	5040	5040	5040	0
138	20240408	174600	671652830	5040	5040	5040	5040	0
139	20240408	174500	671652830	5040	5040	5040	5040	0
140	20240408	174400	671652830	5040	5040	5040	5040	0
141	20240408	174300	671652830	5040	5040	5040	5040	0
142	20240408	174200	671652830	5040	5040	5040	5040	0
143	20240408	174100	671652830	5040	5040	5040	5040	0
144	20240408	174000	671652830	5040	5040	5040	5040	0
145	20240408	173900	671652830	5040	5040	5040	5040	0
146	20240408	173800	671652830	5040	5040	5040	5040	0
147	20240408	173700	671652830	5040	5040	5040	5040	0
148	20240408	173600	671652830	5040	5040	5040	5040	0
149	20240408	173500	671652830	5040	5040	5040	5040	0
150	20240408	173400	671652830	5040	5040	5040	5040	0
151	20240408	173300	671652830	5040	5040	5040	5040	0
152	20240408	173200	671652830	5040	5040	5040	5040	3101
153	20240408	173100	671652830	5040	5040	5040	5040	0
154	20240408	173000	671652830	5040	5040	5040	5040	0
155	20240408	172900	671652830	5040	5040	5040	5040	0
156	20240408	172800	671652830	5040	5040	5040	5040	0
157	20240408	172700	671652830	5040	5040	5040	5040	0
158	20240408	172600	671652830	5040	5040	5040	5040	0
159	20240408	172500	671652830	5040	5040	5040	5040	0
160	20240408	172400	671652830	5040	5040	5040	5040	0
161	20240408	172300	671652830	5040	5040	5040	5040	0
162	20240408	172200	671652830	5040	5040	5040	5040	0
163	20240408	172100	671652830	5040	5040	5040	5040	0
164	20240408	172000	671652830	5040	5040	5040	5040	0
165	20240408	171900	671652830	5040	5040	5040	5040	0
166	20240408	171800	671652830	5040	5040	5040	5040	0
167	20240408	171700	671652830	5040	5040	5040	5040	0
168	20240408	171600	671652830	5040	5040	5040	5040	0
169	20240408	171500	671652830	5040	5040	5040	5040	0
170	20240408	171400	671652830	5040	5040	5040	5040	0
171	20240408	171300	671652830	5040	5040	5040	5040	0
172	20240408	171200	671652830	5040	5040	5040	5040	0
173	20240408	171100	671652830	5040	5040	5040	5040	0
174	20240408	171000	671652830	5040	5040	5040	5040	0
175	20240408	170900	671652830	5040	5040	5040	5040	0
176	20240408	170800	671652830	5040	5040	5040	5040	0
177	20240408	170700	671652830	5040	5040	5040	5040	0
178	20240408	170600	671652830	5040	5040	5040	5040	0
179	20240408	170500	671652830	5040	5040	5040	5040	0
180	20240408	170400	671652830	5040	5040	5040	5040	0
181	20240408	170300	671652830	5040	5040	5040	5040	0
182	20240408	170200	671652830	5040	5040	5040	5040	3101
183	20240408	170100	671652830	5040	5040	5040	5040	0
184	20240408	170000	671652830	5040	5040	5040	5040	0
185	20240408	165900	671652830	5040	5040	5040	5040	0
186	20240408	165800	671652830	5040	5040	5040	5040	0
187	20240408	165700	671652830	5040	5040	5040	5040	0
188	20240408	165600	671652830	5040	5040	5040	5040	0
189	20240408	165500	671652830	5040	5040	5040	5040	0
190	20240408	165400	671652830	5040	5040	5040	5040	0
191	20240408	165300	671652830	5040	5040	5040	5040	0
192	20240408	165200	671652830	5040	5040	5040	5040	0
193	20240408	165100	671652830	5040	5040	5040	5040	0
194	20240408	165000	671652830	5040	5040	5040	5040	0
195	20240408	164900	671652830	5040	5040	5040	5040	0
196	20240408	164800	671652830	5040	5040	5040	5040	0
197	20240408	164700	671652830	5040	5040	5040	5040	0
198	20240408	164600	671652830	5040	5040	5040	5040	0
199	20240408	164500	671652830	5040	5040	5040	5040	0
200	20240408	164400	671652830	5040	5040	5040	5040	0
201	20240408	164300	671652830	5040	5040	5040	5040	0
202	20240408	164200	671652830	5040	5040	5040	5040	0
203	20240408	164100	671652830	5040	5040	5040	5040	0
204	20240408	164000	671652830	5040	5040	5040	5040	0
205	20240408	163900	671652830	5040	5040	5040	5040	0
206	20240408	163800	671652830	5040	5040	5040	5040	0
207	20240408	163700	671652830	5040	5040	5040	5040	0
208	20240408	163600	671652830	5040	5040	5040	5040	0
209	20240408	163500	671652830	5040	5040	5040	5040	0
210	20240408	163400	671652830	5040	5040	5040	5040	0
211	20240408	163300	671652830	5040	5040	5040	5040	0
212	20240408	163200	671652830	5040	5040	5040	5040	3101
213	20240408	163100	671652830	5040	5040	5040	5040	0
214	20240408	163000	671652830	5040	5040	5040	5040	0
215	20240408	162900	671652830	5040	5040	5040	5040	0
216	20240408	162800	671652830	5040	5040	5040	5040	0
217	20240408	162700	671652830	5040	5040	5040	5040	0
218	20240408	162600	671652830	5040	5040	5040	5040	0
219	20240408	162500	671652830	5040	5040	5040	5040	0
220	20240408	162400	671652830	5040	5040	5040	5040	0
221	20240408	162300	671652830	5040	5040	5040	5040	0
222	20240408	162200	671652830	5040	5040	5040	5040	0
223	20240408	162100	671652830	5040	5040	5040	5040	0
224	20240408	162000	671652830	5040	5040	5040	5040	0
225	20240408	161900	671652830	5040	5040	5040	5040	0
226	20240408	161800	671652830	5040	5040	5040	5040	0
227	20240408	161700	671652830	5040	5040	5040	5040	0
228	20240408	161600	671652830	5040	5040	5040	5040	0
229	20240408	161500	671652830	5040	5040	5040	5040	0
230	20240408	161400	671652830	5040	5040	5040	5040	0
231	20240408	161300	671652830	5040	5040	5040	5040	0
232	20240408	161200	671652830	5040	5040	5040	5040	0
233	20240408	161100	671652830	5040	5040	5040	5040	0
234	20240408	161000	671652830	5040	5040	5040	5040	0
235	20240408	160900	671652830	5040	5040	5040	5040	0
236	20240408	160800	671652830	5040	5040	5040	5040	0
237	20240408	160700	671652830	5040	5040	5040	5040	0
238	20240408	160600	671652830	5040	5040	5040	5040	0
239	20240408	160500	671652830	5040	5040	5040	5040	0
240	20240408	160400	671652830	5040	5040	5040	5040	0
241	20240408	160300	671652830	5040	5040	5040	5040	0
242	20240408	160200	671652830	5040	5040	5040	5040	3101
243	20240408	160100	671652830	5040	5040	5040	5040	0
244	20240408	160000	671652830	5040	5040	5040	5040	0
245	20240408	155900	671652830	5040	5040	5040	5040	0
246	20240408	155800	671652830	5040	5040	5040	5040	0
247	20240408	155700	671652830	5040	5040	5040	5040	0
248	20240408	155600	671652830	5040	5040	5040	5040	0
249	20240408	155500	671652830	5040	5040	5040	5040	0
250	20240408	155400	671652830	5040	5040	5040	5040	0
251	20240408	155300	671652830	5040	5040	5040	5040	0
252	20240408	155200	671652830	5040	5040	5040	5040	0
253	20240408	155100	671652830	5040	5040	5040	5040	0
254	20240408	155000	671652830	5040	5040	5040	5040	0
255	20240408	154900	671652830	5040	5040	5040	5040	0
256	20240408	154800	671652830	5040	5040	5040	5040	0
257	20240408	154700	671652830	5040	5040	5040	5040	0
258	20240408	154600	671652830	5040	5040	5040	5040	0
259	20240408	154500	671652830	5040	5040	5040	5040	0
260	20240408	154400	671652830	5040	5040	5040	5040	0
261	20240408	154300	671652830	5040	5040	5040	5040	0
262	20240408	154200	671652830	5040	5040	5040	5040	0
263	20240408	154100	671652830	5040	5040	5040	5040	0
264	20240408	154000	671652830	5040	5040	5040	5040	0
265	20240408	153900	671652830	5040	5040	5040	5040	0
266	20240408	153800	671652830	5040	5040	5040	5040	0
267	20240408	153700	671652830	5040	5040	5040	5040	0
268	20240408	153600	671652830	5040	5040	5040	5040	0
269	20240408	153500	671652830	5040	5040	5040	5040	0
270	20240408	153400	671652830	5040	5040	5040	5040	0
271	20240408	153300	671652830	5040	5040	5040	5040	0
272	20240408	153200	671652830	5040	5040	5040	5040	3101
273	20240408	153100	671652830	5040	5040	5040	5040	0
274	20240408	153000	671652830	5040	5040	5040	5040	3101
275	20240408	152900	656023790	5060	5060	5060	5060	0
276	20240408	152800	656023790	5060	5060	5060	5060	0
277	20240408	152700	656023790	5060	5060	5060	5060	0
278	20240408	152600	656023790	5060	5060	5060	5060	0
279	20240408	152500	656023790	5060	5060	5060	5060	0
280	20240408	152400	656023790	5060	5060	5060	5060	0
281	20240408	152300	656023790	5060	5060	5060	5060	0
282	20240408	152200	656023790	5060	5060	5060	5060	0
283	20240408	152100	656023790	5060	5060	5060	5060	0
284	20240408	152000	656023790	5060	5060	5060	5060	0
285	20240408	151900	656023790	5060	5100	5120	5060	2644
286	20240408	151800	642570130	5100	5120	5120	5100	33
287	20240408	151700	642401190	5110	5110	5130	5110	1017
288	20240408	151600	637203720	5100	5100	5100	5100	2
289	20240408	151500	637193520	5130	5130	5130	5130	58
290	20240408	151400	636895980	5130	5110	5130	5110	21
291	20240408	151300	636788550	5110	5110	5110	5110	0
292	20240408	151200	636788550	5110	5110	5110	5110	400
293	20240408	151100	634744550	5100	5080	5100	5080	543
294	20240408	151000	631976250	5100	5100	5100	5100	0
295	20240408	150900	631976250	5100	5100	5100	5100	14
296	20240408	150800	631904850	5100	5080	5100	5080	310
297	20240408	150700	630327740	5060	5060	5060	5050	218
298	20240408	150600	629224700	5090	5090	5090	5090	21
299	20240408	150500	629117810	5090	5090	5090	5090	101
300	20240408	150400	628603720	5090	5090	5090	5090	5
301	20240408	150300	628578270	5090	5080	5090	5040	3247
302	20240408	150200	612147330	5080	5080	5080	5080	180
303	20240408	150100	611232930	5100	5100	5100	5100	14
304	20240408	150000	611161530	5100	5090	5100	5090	598
305	20240408	145900	608112660	5080	5080	5080	5080	0
306	20240408	145800	608112660	5080	5080	5080	5080	75
307	20240408	145700	607731660	5090	5090	5090	5090	100
308	20240408	145600	607222660	5090	5090	5090	5090	100
309	20240408	145500	606713660	5080	5080	5090	5080	1378
310	20240408	145400	599713410	5090	5080	5090	5080	598
311	20240408	145300	596672300	5090	5090	5090	5090	29
312	20240408	145200	596524690	5080	5080	5080	5080	0
313	20240408	145100	596524690	5080	5080	5080	5080	240
314	20240408	145000	595305490	5080	5080	5080	5080	0
315	20240408	144900	595305490	5080	5080	5080	5080	0
316	20240408	144800	595305490	5080	5050	5080	5050	2
317	20240408	144700	595295360	5050	5050	5050	5050	23
318	20240408	144600	595179210	5050	5050	5050	5050	0
319	20240408	144500	595179210	5050	5050	5050	5050	0
320	20240408	144400	595179210	5050	5070	5070	5050	387
321	20240408	144300	593218860	5080	5080	5080	5080	0
322	20240408	144200	593218860	5080	5080	5100	5070	926
323	20240408	144100	588518020	5100	5100	5100	5100	7
324	20240408	144000	588482320	5100	5100	5100	5100	100
325	20240408	143900	587972320	5100	5080	5100	5080	421
326	20240408	143800	585825620	5080	5090	5090	5050	7506
327	20240408	143700	547897370	5080	5080	5080	5080	157
328	20240408	143600	547099810	5060	5070	5070	5060	2058
329	20240408	143500	536682340	5070	5070	5070	5070	0
330	20240408	143400	536682340	5070	5090	5090	5070	1503
331	20240408	143300	529043200	5090	5100	5100	5090	405
332	20240408	143200	526981700	5100	5100	5100	5100	1
333	20240408	143100	526976600	5100	5110	5110	5100	518
334	20240408	143000	524330740	5120	5110	5120	5110	101
335	20240408	142900	523814620	5110	5110	5110	5110	0
336	20240408	142800	523814620	5110	5110	5110	5110	79
337	20240408	142700	523410930	5100	5100	5100	5100	100
338	20240408	142600	522900930	5110	5110	5110	5110	0
339	20240408	142500	522900930	5110	5110	5110	5110	0
340	20240408	142400	522900930	5110	5100	5110	5100	609
341	20240408	142300	519794930	5110	5110	5110	5110	117
342	20240408	142200	519197060	5130	5130	5130	5130	0
343	20240408	142100	519197060	5130	5130	5130	5130	1
344	20240408	142000	519191930	5120	5120	5120	5120	0
345	20240408	141900	519191930	5120	5120	5120	5120	0
346	20240408	141800	519191930	5120	5120	5120	5120	0
347	20240408	141700	519191930	5120	5110	5120	5110	4
348	20240408	141600	519171460	5110	5120	5120	5110	387
349	20240408	141500	517192890	5120	5120	5120	5120	357
350	20240408	141400	515365050	5120	5110	5120	5110	437
351	20240408	141300	513131970	5110	5100	5110	5100	41
352	20240408	141200	512922620	5100	5100	5100	5100	2
353	20240408	141100	512912420	5100	5100	5100	5100	192
354	20240408	141000	511933220	5100	5100	5100	5100	100
355	20240408	140900	511423220	5100	5100	5100	5100	0
356	20240408	140800	511423220	5100	5100	5100	5100	100
357	20240408	140700	510913220	5100	5100	5100	5100	252
358	20240408	140600	509628020	5080	5080	5080	5080	0
359	20240408	140500	509628020	5080	5100	5100	5080	395
360	20240408	140400	507615620	5070	5080	5080	5070	500
361	20240408	140300	505077050	5080	5080	5080	5080	0
362	20240408	140200	505077050	5080	5090	5100	5080	1765
363	20240408	140100	496077830	5080	5080	5080	5080	211
364	20240408	140000	495005950	5100	5090	5100	5080	392
365	20240408	135900	493010220	5100	5100	5100	5100	0
366	20240408	135800	493010220	5100	5100	5100	5100	97
367	20240408	135700	492515520	5100	5100	5100	5100	0
368	20240408	135600	492515520	5100	5100	5100	5100	85
369	20240408	135500	492082020	5100	5100	5100	5100	119
370	20240408	135400	491475120	5110	5110	5110	5110	0
371	20240408	135300	491475120	5110	5110	5110	5110	0
372	20240408	135200	491475120	5110	5120	5120	5110	412
373	20240408	135100	489369300	5110	5110	5110	5110	0
374	20240408	135000	489369300	5110	5120	5120	5110	150
375	20240408	134900	488602450	5120	5120	5120	5120	0
376	20240408	134800	488602450	5120	5120	5120	5120	0
377	20240408	134700	488602450	5120	5120	5120	5120	0
378	20240408	134600	488602450	5120	5120	5120	5120	6
379	20240408	134500	488571730	5120	5120	5120	5120	0
380	20240408	134400	488571730	5120	5120	5120	5120	0
381	20240408	134300	488571730	5120	5120	5120	5120	0
382	20240408	134200	488571730	5120	5120	5120	5120	30
383	20240408	134100	488418130	5120	5120	5120	5120	200
384	20240408	134000	487394130	5120	5120	5120	5120	32
385	20240408	133900	487230290	5130	5130	5130	5130	0
386	20240408	133800	487230290	5130	5130	5130	5130	23
387	20240408	133700	487112300	5120	5120	5120	5120	1
388	20240408	133600	487107180	5130	5130	5130	5130	46
389	20240408	133500	486871200	5130	5130	5130	5130	0
390	20240408	133400	486871200	5130	5130	5130	5130	54
391	20240408	133300	486594180	5130	5130	5130	5130	23
392	20240408	133200	486476190	5130	5120	5130	5120	130
393	20240408	133100	485809310	5120	5120	5120	5120	1
394	20240408	133000	485804190	5110	5100	5110	5100	93
395	20240408	132900	485329410	5100	5100	5100	5100	0
396	20240408	132800	485329410	5100	5110	5110	5090	114
397	20240408	132700	484748030	5110	5110	5110	5110	1
398	20240408	132600	484742920	5090	5090	5090	5090	0
399	20240408	132500	484742920	5090	5090	5090	5080	307
400	20240408	132400	483181290	5100	5100	5100	5100	284
401	20240408	132300	481732890	5100	5100	5100	5100	3
402	20240408	132200	481717590	5100	5100	5100	5100	0
403	20240408	132100	481717590	5100	5100	5100	5100	848
404	20240408	132000	477392790	5100	5110	5110	5100	754
405	20240408	131900	473544940	5110	5110	5110	5110	0
406	20240408	131800	473544940	5110	5110	5110	5110	1
407	20240408	131700	473539830	5100	5100	5100	5100	0
408	20240408	131600	473539830	5100	5100	5100	5100	0
409	20240408	131500	473539830	5100	5140	5140	5100	101
410	20240408	131400	473024670	5150	5150	5150	5150	0
411	20240408	131300	473024670	5150	5150	5150	5150	18
412	20240408	131200	472931970	5150	5150	5150	5150	0
413	20240408	131100	472931970	5150	5150	5150	5150	0
414	20240408	131000	472931970	5150	5150	5150	5150	0
415	20240408	130900	472931970	5150	5150	5150	5150	0
416	20240408	130800	472931970	5150	5150	5150	5150	0
417	20240408	130700	472931970	5150	5150	5150	5150	0
418	20240408	130600	472931970	5150	5110	5150	5100	31
419	20240408	130500	472773810	5100	5100	5100	5100	0
420	20240408	130400	472773810	5100	5100	5100	5100	0
421	20240408	130300	472773810	5100	5130	5150	5100	423
422	20240408	130200	470614620	5110	5120	5120	5110	1000
423	20240408	130100	465504370	5120	5130	5130	5120	40
424	20240408	130000	465299370	5150	5160	5160	5150	304
425	20240408	125900	463733730	5140	5160	5160	5140	263
426	20240408	125800	462379890	5140	5130	5160	5130	2206
427	20240408	125700	451047270	5110	5110	5110	5110	19
428	20240408	125600	450950180	5140	5140	5140	5140	1
429	20240408	125500	450945040	5100	5100	5100	5100	0
430	20240408	125400	450945040	5100	5100	5100	5100	1
431	20240408	125300	450939940	5100	5100	5100	5100	2
432	20240408	125200	450929740	5100	5130	5130	5100	103
433	20240408	125100	450403540	5100	5100	5120	5100	2444
434	20240408	125000	437921400	5120	5100	5120	5090	423
435	20240408	124900	435762740	5100	5110	5110	5100	38
436	20240408	124800	435568740	5120	5120	5120	5120	0
437	20240408	124700	435568740	5120	5100	5120	5090	142
438	20240408	124600	434844300	5120	5120	5120	5120	10
439	20240408	124500	434793100	5100	5110	5110	5060	1457
440	20240408	124400	427407130	5120	5120	5120	5120	15
441	20240408	124300	427330330	5130	5140	5140	5020	6646
442	20240408	124200	393437700	5140	5150	5150	5140	563
443	20240408	124100	390541130	5150	5160	5160	5150	2295
444	20240408	124000	378713510	5170	5170	5170	5170	439
445	20240408	123900	376443880	5170	5170	5170	5170	91
446	20240408	123800	375973410	5210	5210	5210	5210	0
447	20240408	123700	375973410	5210	5210	5210	5210	0
448	20240408	123600	375973410	5210	5170	5220	5170	668
449	20240408	123500	372495600	5160	5160	5160	5160	0
450	20240408	123400	372495600	5160	5160	5160	5160	0
451	20240408	123300	372495600	5160	5160	5160	5160	4
452	20240408	123200	372474960	5160	5160	5160	5160	2
453	20240408	123100	372464640	5160	5160	5160	5160	0
454	20240408	123000	372464640	5160	5160	5160	5160	0
455	20240408	122900	372464640	5160	5160	5160	5160	1500
456	20240408	122800	364724640	5160	5160	5160	5160	0
457	20240408	122700	364724640	5160	5160	5160	5160	8
458	20240408	122600	364683360	5160	5180	5180	5160	1301
459	20240408	122500	357957220	5190	5190	5190	5190	1178
460	20240408	122400	351843400	5180	5180	5180	5180	0
461	20240408	122300	351843400	5180	5180	5180	5180	0
462	20240408	122200	351843400	5180	5180	5180	5180	0
463	20240408	122100	351843400	5180	5180	5180	5180	0
464	20240408	122000	351843400	5180	5180	5180	5180	1692
465	20240408	121900	343078840	5180	5180	5180	5180	0
466	20240408	121800	343078840	5180	5180	5180	5180	0
467	20240408	121700	343078840	5180	5180	5180	5180	0
468	20240408	121600	343078840	5180	5180	5180	5180	0
469	20240408	121500	343078840	5180	5180	5180	5180	550
470	20240408	121400	340229840	5220	5220	5220	5220	100
471	20240408	121300	339707840	5220	5220	5220	5220	0
472	20240408	121200	339707840	5220	5220	5220	5220	0
473	20240408	121100	339707840	5220	5220	5220	5220	0
474	20240408	121000	339707840	5220	5200	5220	5190	61
475	20240408	120900	339390820	5190	5190	5190	5190	0
476	20240408	120800	339390820	5190	5190	5190	5190	5
477	20240408	120700	339364870	5190	5200	5200	5190	105
478	20240408	120600	338819820	5240	5240	5240	5240	0
479	20240408	120500	338819820	5240	5200	5240	5200	150
480	20240408	120400	338038570	5180	5180	5180	5180	0
481	20240408	120300	338038570	5180	5180	5180	5180	0
482	20240408	120200	338038570	5180	5180	5180	5180	0
483	20240408	120100	338038570	5180	5190	5190	5180	325
484	20240408	120000	336354130	5190	5190	5190	5190	343
485	20240408	115900	334573960	5190	5190	5190	5190	10
486	20240408	115800	334522060	5190	5190	5190	5190	0
487	20240408	115700	334522060	5190	5190	5190	5190	283
488	20240408	115600	333053290	5190	5190	5190	5190	5
489	20240408	115500	333027340	5180	5190	5200	5180	1509
490	20240408	115400	325198720	5180	5180	5180	5180	0
491	20240408	115300	325198720	5180	5180	5180	5180	0
492	20240408	115200	325198720	5180	5180	5180	5180	420
493	20240408	115100	323023120	5180	5180	5180	5180	259
494	20240408	115000	321681500	5180	5180	5180	5180	19
495	20240408	114900	321583080	5180	5180	5180	5180	0
496	20240408	114800	321583080	5180	5180	5180	5180	2
497	20240408	114700	321572720	5190	5170	5190	5170	2
498	20240408	114600	321562360	5170	5170	5170	5170	0
499	20240408	114500	321562360	5170	5170	5170	5170	20
500	20240408	114400	321458960	5180	5180	5180	5180	443
501	20240408	114300	319164220	5190	5190	5190	5190	0
502	20240408	114200	319164220	5190	5190	5190	5190	0
503	20240408	114100	319164220	5190	5190	5190	5190	228
504	20240408	114000	317980900	5190	5190	5190	5190	0
505	20240408	113900	317980900	5190	5190	5190	5190	88
506	20240408	113800	317524180	5200	5200	5200	5200	100
507	20240408	113700	317004180	5180	5180	5180	5180	6
508	20240408	113600	316973100	5200	5200	5200	5200	20
509	20240408	113500	316869100	5200	5210	5210	5200	60
510	20240408	113400	316557000	5210	5180	5210	5180	102
511	20240408	113300	316025610	5180	5180	5180	5180	1
512	20240408	113200	316020430	5170	5170	5170	5170	0
513	20240408	113100	316020430	5170	5170	5170	5170	200
514	20240408	113000	314986430	5170	5180	5180	5170	455
515	20240408	112900	312630080	5180	5180	5180	5180	0
516	20240408	112800	312630080	5180	5180	5180	5180	1000
517	20240408	112700	307450080	5180	5180	5180	5180	1049
518	20240408	112600	302016260	5190	5210	5210	5190	307
519	20240408	112500	300421790	5200	5200	5200	5200	56
520	20240408	112400	300130590	5200	5200	5200	5200	0
521	20240408	112300	300130590	5200	5200	5200	5200	101
522	20240408	112200	299605390	5200	5200	5200	5200	0
523	20240408	112100	299605390	5200	5170	5200	5170	936
524	20240408	112000	294747910	5170	5180	5180	5170	200
525	20240408	111900	293713860	5160	5160	5160	5160	0
526	20240408	111800	293713860	5160	5170	5170	5160	132
527	20240408	111700	293032700	5160	5160	5160	5160	0
528	20240408	111600	293032700	5160	5160	5160	5160	0
529	20240408	111500	293032700	5160	5160	5160	5160	0
530	20240408	111400	293032700	5160	5160	5160	5160	243
531	20240408	111300	291778820	5160	5160	5160	5160	20
532	20240408	111200	291675620	5190	5190	5190	5190	515
533	20240408	111100	289002770	5180	5170	5180	5170	420
534	20240408	111000	286828610	5160	5160	5160	5160	3528
535	20240408	110900	268624130	5190	5190	5190	5150	4385
536	20240408	110800	245985270	5180	5200	5200	5180	1608
537	20240408	110700	237640890	5200	5210	5210	5200	2014
538	20240408	110600	227168050	5210	5210	5210	5210	0
539	20240408	110500	227168050	5210	5210	5210	5210	1
540	20240408	110400	227162840	5210	5210	5210	5210	300
541	20240408	110300	225599840	5210	5210	5210	5210	111
542	20240408	110200	225021530	5220	5220	5220	5220	2
543	20240408	110100	225011090	5210	5210	5210	5210	31
544	20240408	110000	224849580	5220	5220	5220	5220	1
545	20240408	105900	224844360	5220	5220	5220	5220	0
546	20240408	105800	224844360	5220	5220	5220	5220	303
547	20240408	105700	223262700	5200	5200	5200	5200	723
548	20240408	105600	219503100	5200	5200	5200	5200	0
549	20240408	105500	219503100	5200	5200	5200	5200	0
550	20240408	105400	219503100	5200	5210	5210	5200	821
551	20240408	105300	215233890	5220	5220	5220	5220	0
552	20240408	105200	215233890	5220	5220	5220	5220	20
553	20240408	105100	215129490	5220	5200	5220	5200	225
554	20240408	105000	213959090	5200	5200	5200	5200	0
555	20240408	104900	213959090	5200	5210	5210	5200	517
556	20240408	104800	211266600	5210	5210	5210	5210	19
557	20240408	104700	211167610	5220	5220	5220	5220	100
558	20240408	104600	210645610	5210	5210	5210	5210	8
559	20240408	104500	210603930	5210	5210	5210	5210	0
560	20240408	104400	210603930	5210	5210	5210	5210	0
561	20240408	104300	210603930	5210	5210	5210	5210	37
562	20240408	104200	210411160	5200	5210	5210	5200	502
563	20240408	104100	207798600	5210	5210	5210	5200	515
564	20240408	104000	205115600	5210	5210	5210	5210	273
565	20240408	103900	203693270	5210	5210	5210	5210	262
566	20240408	103800	202328250	5220	5220	5230	5220	50
567	20240408	103700	202067150	5220	5210	5220	5200	1003
568	20240408	103600	196847080	5230	5230	5230	5200	4371
569	20240408	103500	174061370	5220	5250	5250	5220	2000
570	20240408	103400	163590730	5250	5270	5270	5250	2000
571	20240408	103300	153074320	5280	5280	5280	5280	36
572	20240408	103200	152884240	5290	5290	5290	5290	300
573	20240408	103100	151297240	5290	5290	5290	5290	0
574	20240408	103000	151297240	5290	5290	5290	5290	0
575	20240408	102900	151297240	5290	5290	5290	5290	14
576	20240408	102800	151223180	5280	5280	5280	5280	373
577	20240408	102700	149253740	5280	5280	5280	5280	1
578	20240408	102600	149248460	5280	5280	5280	5280	47
579	20240408	102500	149000300	5290	5290	5290	5290	0
580	20240408	102400	149000300	5290	5290	5290	5290	35
581	20240408	102300	148815150	5290	5290	5290	5290	3
582	20240408	102200	148799280	5300	5300	5300	5300	1078
583	20240408	102100	143085880	5310	5310	5310	5310	101
584	20240408	102000	142549570	5310	5310	5310	5310	0
585	20240408	101900	142549570	5310	5310	5310	5310	36
586	20240408	101800	142358410	5310	5310	5320	5310	76
587	20240408	101700	141954200	5310	5310	5310	5310	4
588	20240408	101600	141932960	5320	5320	5320	5320	50
589	20240408	101500	141666960	5320	5320	5320	5320	0
590	20240408	101400	141666960	5320	5320	5320	5320	0
591	20240408	101300	141666960	5320	5320	5320	5320	2
592	20240408	101200	141656320	5300	5300	5300	5300	0
593	20240408	101100	141656320	5300	5300	5300	5300	0
594	20240408	101000	141656320	5300	5300	5300	5300	0
595	20240408	100900	141656320	5300	5300	5300	5300	0
596	20240408	100800	141656320	5300	5320	5320	5300	9
597	20240408	100700	141608580	5320	5320	5320	5320	1
598	20240408	100600	141603260	5320	5310	5320	5310	27
599	20240408	100500	141459700	5330	5330	5330	5330	0
600	20240408	100400	141459700	5330	5330	5330	5330	0
601	20240408	100300	141459700	5330	5330	5330	5330	6
602	20240408	100200	141427720	5320	5320	5320	5320	3
603	20240408	100100	141411760	5320	5320	5320	5320	1
604	20240408	100000	141406440	5320	5320	5320	5320	0
605	20240408	095900	141406440	5320	5320	5320	5320	548
606	20240408	095800	138491080	5320	5320	5320	5320	60
607	20240408	095700	138171880	5340	5340	5340	5340	21
608	20240408	095600	138059740	5310	5310	5310	5310	50
609	20240408	095500	137794240	5330	5310	5330	5310	3051
610	20240408	095400	121579380	5300	5290	5300	5290	150
611	20240408	095300	120784880	5290	5290	5290	5290	279
612	20240408	095200	119308970	5250	5250	5250	5250	0
613	20240408	095100	119308970	5250	5270	5270	5250	3100
614	20240408	095000	103028910	5270	5270	5270	5270	1367
615	20240408	094900	95824820	5280	5270	5280	5270	774
616	20240408	094800	91739110	5280	5280	5280	5280	1955
617	20240408	094700	81416710	5280	5300	5300	5280	167
618	20240408	094600	80534660	5310	5270	5310	5270	116
619	20240408	094500	79921310	5300	5270	5300	5270	9
620	20240408	094400	79873650	5300	5300	5300	5300	487
621	20240408	094300	77292550	5300	5300	5300	5300	10
622	20240408	094200	77239550	5300	5300	5300	5300	1
623	20240408	094100	77234250	5300	5310	5320	5300	317
624	20240408	094000	75553030	5300	5300	5300	5300	100
625	20240408	093900	75023030	5300	5270	5300	5270	477
626	20240408	093800	72501260	5260	5260	5260	5260	0
627	20240408	093700	72501260	5260	5260	5260	5260	33
628	20240408	093600	72327680	5290	5290	5290	5290	0
629	20240408	093500	72327680	5290	5280	5290	5250	458
630	20240408	093400	69914190	5270	5260	5270	5250	461
631	20240408	093300	67487260	5270	5270	5270	5270	108
632	20240408	093200	66918100	5270	5270	5270	5270	150
633	20240408	093100	66127600	5280	5280	5280	5280	4
634	20240408	093000	66106480	5260	5270	5270	5260	43
635	20240408	092900	65880290	5260	5260	5260	5260	578
636	20240408	092800	62840010	5280	5280	5280	5280	262
637	20240408	092700	61456650	5280	5280	5280	5280	0
638	20240408	092600	61456650	5280	5280	5280	5280	3
639	20240408	092500	61440810	5280	5280	5280	5280	1
640	20240408	092400	61435530	5280	5270	5280	5250	2163
641	20240408	092300	50052830	5280	5280	5280	5280	1
642	20240408	092200	50047550	5290	5290	5290	5270	76
643	20240408	092100	49645930	5280	5280	5280	5280	0
644	20240408	092000	49645930	5280	5290	5290	5280	1200
645	20240408	091900	43302300	5290	5300	5300	5290	7
646	20240408	091800	43265210	5300	5300	5330	5300	385
647	20240408	091700	41224230	5300	5300	5300	5300	127
648	20240408	091600	40551130	5310	5320	5320	5310	8
649	20240408	091500	40508630	5320	5320	5320	5320	39
650	20240408	091400	40301150	5320	5310	5320	5310	30
651	20240408	091300	40141750	5310	5310	5310	5310	300
652	20240408	091200	38548750	5310	5340	5340	5310	1161
653	20240408	091100	32382640	5310	5310	5310	5300	536
654	20240408	091000	29537420	5300	5300	5300	5300	787
655	20240408	090900	25366320	5330	5340	5340	5330	4
656	20240408	090800	25344980	5340	5290	5340	5290	55
657	20240408	090700	25051430	5270	5250	5270	5250	1033
658	20240408	090600	19621980	5240	5240	5240	5240	1170
659	20240408	090500	13491180	5250	5330	5330	5240	1449
660	20240408	090400	5838050	5380	5380	5380	5380	1
661	20240408	090300	5832670	5330	5330	5330	5330	710
662	20240408	090200	2048370	5330	5360	5360	5330	60
663	20240408	090100	1727350	5400	5390	5400	5370	78
664	20240408	090000	1307340	5380	5380	5380	5380	243