KissMeData/160550/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200500	394543715	3090	3090	3090	3090	1371
3	20240408	200400	394543715	3090	3090	3090	3090	0
4	20240408	200300	394543715	3090	3090	3090	3090	0
5	20240408	200200	394543715	3090	3090	3090	3090	0
6	20240408	200100	394543715	3090	3090	3090	3090	0
7	20240408	200000	394543715	3090	3090	3090	3090	0
8	20240408	195900	394543715	3090	3090	3090	3090	0
9	20240408	195800	394543715	3090	3090	3090	3090	0
10	20240408	195700	394543715	3090	3090	3090	3090	0
11	20240408	195600	394543715	3090	3090	3090	3090	0
12	20240408	195500	394543715	3090	3090	3090	3090	0
13	20240408	195400	394543715	3090	3090	3090	3090	0
14	20240408	195300	394543715	3090	3090	3090	3090	0
15	20240408	195200	394543715	3090	3090	3090	3090	0
16	20240408	195100	394543715	3090	3090	3090	3090	0
17	20240408	195000	394543715	3090	3090	3090	3090	0
18	20240408	194900	394543715	3090	3090	3090	3090	0
19	20240408	194800	394543715	3090	3090	3090	3090	0
20	20240408	194700	394543715	3090	3090	3090	3090	0
21	20240408	194600	394543715	3090	3090	3090	3090	0
22	20240408	194500	394543715	3090	3090	3090	3090	0
23	20240408	194400	394543715	3090	3090	3090	3090	0
24	20240408	194300	394543715	3090	3090	3090	3090	0
25	20240408	194200	394543715	3090	3090	3090	3090	0
26	20240408	194100	394543715	3090	3090	3090	3090	0
27	20240408	194000	394543715	3090	3090	3090	3090	0
28	20240408	193900	394543715	3090	3090	3090	3090	0
29	20240408	193800	394543715	3090	3090	3090	3090	0
30	20240408	193700	394543715	3090	3090	3090	3090	0
31	20240408	193600	394543715	3090	3090	3090	3090	0
32	20240408	193500	394543715	3090	3090	3090	3090	1371
33	20240408	193400	394543715	3090	3090	3090	3090	0
34	20240408	193300	394543715	3090	3090	3090	3090	0
35	20240408	193200	394543715	3090	3090	3090	3090	0
36	20240408	193100	394543715	3090	3090	3090	3090	0
37	20240408	193000	394543715	3090	3090	3090	3090	0
38	20240408	192900	394543715	3090	3090	3090	3090	0
39	20240408	192800	394543715	3090	3090	3090	3090	0
40	20240408	192700	394543715	3090	3090	3090	3090	0
41	20240408	192600	394543715	3090	3090	3090	3090	0
42	20240408	192500	394543715	3090	3090	3090	3090	0
43	20240408	192400	394543715	3090	3090	3090	3090	0
44	20240408	192300	394543715	3090	3090	3090	3090	0
45	20240408	192200	394543715	3090	3090	3090	3090	0
46	20240408	192100	394543715	3090	3090	3090	3090	0
47	20240408	192000	394543715	3090	3090	3090	3090	0
48	20240408	191900	394543715	3090	3090	3090	3090	0
49	20240408	191800	394543715	3090	3090	3090	3090	0
50	20240408	191700	394543715	3090	3090	3090	3090	0
51	20240408	191600	394543715	3090	3090	3090	3090	0
52	20240408	191500	394543715	3090	3090	3090	3090	0
53	20240408	191400	394543715	3090	3090	3090	3090	0
54	20240408	191300	394543715	3090	3090	3090	3090	0
55	20240408	191200	394543715	3090	3090	3090	3090	0
56	20240408	191100	394543715	3090	3090	3090	3090	0
57	20240408	191000	394543715	3090	3090	3090	3090	0
58	20240408	190900	394543715	3090	3090	3090	3090	0
59	20240408	190800	394543715	3090	3090	3090	3090	0
60	20240408	190700	394543715	3090	3090	3090	3090	0
61	20240408	190600	394543715	3090	3090	3090	3090	0
62	20240408	190500	394543715	3090	3090	3090	3090	1371
63	20240408	190400	394543715	3090	3090	3090	3090	0
64	20240408	190300	394543715	3090	3090	3090	3090	0
65	20240408	190200	394543715	3090	3090	3090	3090	0
66	20240408	190100	394543715	3090	3090	3090	3090	0
67	20240408	190000	394543715	3090	3090	3090	3090	0
68	20240408	185900	394543715	3090	3090	3090	3090	0
69	20240408	185800	394543715	3090	3090	3090	3090	0
70	20240408	185700	394543715	3090	3090	3090	3090	0
71	20240408	185600	394543715	3090	3090	3090	3090	0
72	20240408	185500	394543715	3090	3090	3090	3090	0
73	20240408	185400	394543715	3090	3090	3090	3090	0
74	20240408	185300	394543715	3090	3090	3090	3090	0
75	20240408	185200	394543715	3090	3090	3090	3090	0
76	20240408	185100	394543715	3090	3090	3090	3090	0
77	20240408	185000	394543715	3090	3090	3090	3090	0
78	20240408	184900	394543715	3090	3090	3090	3090	0
79	20240408	184800	394543715	3090	3090	3090	3090	0
80	20240408	184700	394543715	3090	3090	3090	3090	0
81	20240408	184600	394543715	3090	3090	3090	3090	0
82	20240408	184500	394543715	3090	3090	3090	3090	0
83	20240408	184400	394543715	3090	3090	3090	3090	0
84	20240408	184300	394543715	3090	3090	3090	3090	0
85	20240408	184200	394543715	3090	3090	3090	3090	0
86	20240408	184100	394543715	3090	3090	3090	3090	0
87	20240408	184000	394543715	3090	3090	3090	3090	0
88	20240408	183900	394543715	3090	3090	3090	3090	0
89	20240408	183800	394543715	3090	3090	3090	3090	0
90	20240408	183700	394543715	3090	3090	3090	3090	0
91	20240408	183600	394543715	3090	3090	3090	3090	0
92	20240408	183500	394543715	3090	3090	3090	3090	1371
93	20240408	183400	394543715	3090	3090	3090	3090	0
94	20240408	183300	394543715	3090	3090	3090	3090	0
95	20240408	183200	394543715	3090	3090	3090	3090	0
96	20240408	183100	394543715	3090	3090	3090	3090	0
97	20240408	183000	394543715	3090	3090	3090	3090	0
98	20240408	182900	394543715	3090	3090	3090	3090	0
99	20240408	182800	394543715	3090	3090	3090	3090	0
100	20240408	182700	394543715	3090	3090	3090	3090	0
101	20240408	182600	394543715	3090	3090	3090	3090	0
102	20240408	182500	394543715	3090	3090	3090	3090	0
103	20240408	182400	394543715	3090	3090	3090	3090	0
104	20240408	182300	394543715	3090	3090	3090	3090	0
105	20240408	182200	394543715	3090	3090	3090	3090	0
106	20240408	182100	394543715	3090	3090	3090	3090	0
107	20240408	182000	394543715	3090	3090	3090	3090	0
108	20240408	181900	394543715	3090	3090	3090	3090	0
109	20240408	181800	394543715	3090	3090	3090	3090	0
110	20240408	181700	394543715	3090	3090	3090	3090	0
111	20240408	181600	394543715	3090	3090	3090	3090	0
112	20240408	181500	394543715	3090	3090	3090	3090	0
113	20240408	181400	394543715	3090	3090	3090	3090	0
114	20240408	181300	394543715	3090	3090	3090	3090	0
115	20240408	181200	394543715	3090	3090	3090	3090	0
116	20240408	181100	394543715	3090	3090	3090	3090	0
117	20240408	181000	394543715	3090	3090	3090	3090	0
118	20240408	180900	394543715	3090	3090	3090	3090	0
119	20240408	180800	394543715	3090	3090	3090	3090	0
120	20240408	180700	394543715	3090	3090	3090	3090	0
121	20240408	180600	394543715	3090	3090	3090	3090	0
122	20240408	180500	394543715	3090	3090	3090	3090	1371
123	20240408	180400	394543715	3090	3090	3090	3090	0
124	20240408	180300	394543715	3090	3090	3090	3090	0
125	20240408	180200	394543715	3090	3090	3090	3090	0
126	20240408	180100	394543715	3090	3090	3090	3090	0
127	20240408	180000	394543715	3090	3090	3090	3090	0
128	20240408	175900	394543715	3090	3090	3090	3090	0
129	20240408	175800	394543715	3090	3090	3090	3090	0
130	20240408	175700	394543715	3090	3090	3090	3090	0
131	20240408	175600	394543715	3090	3090	3090	3090	0
132	20240408	175500	394543715	3090	3090	3090	3090	0
133	20240408	175400	394543715	3090	3090	3090	3090	0
134	20240408	175300	394543715	3090	3090	3090	3090	0
135	20240408	175200	394543715	3090	3090	3090	3090	0
136	20240408	175100	394543715	3090	3090	3090	3090	0
137	20240408	175000	394543715	3090	3090	3090	3090	0
138	20240408	174900	394543715	3090	3090	3090	3090	0
139	20240408	174800	394543715	3090	3090	3090	3090	0
140	20240408	174700	394543715	3090	3090	3090	3090	0
141	20240408	174600	394543715	3090	3090	3090	3090	0
142	20240408	174500	394543715	3090	3090	3090	3090	0
143	20240408	174400	394543715	3090	3090	3090	3090	0
144	20240408	174300	394543715	3090	3090	3090	3090	0
145	20240408	174200	394543715	3090	3090	3090	3090	0
146	20240408	174100	394543715	3090	3090	3090	3090	0
147	20240408	174000	394543715	3090	3090	3090	3090	0
148	20240408	173900	394543715	3090	3090	3090	3090	0
149	20240408	173800	394543715	3090	3090	3090	3090	0
150	20240408	173700	394543715	3090	3090	3090	3090	0
151	20240408	173600	394543715	3090	3090	3090	3090	0
152	20240408	173500	394543715	3090	3090	3090	3090	1371
153	20240408	173400	394543715	3090	3090	3090	3090	0
154	20240408	173300	394543715	3090	3090	3090	3090	0
155	20240408	173200	394543715	3090	3090	3090	3090	0
156	20240408	173100	394543715	3090	3090	3090	3090	0
157	20240408	173000	394543715	3090	3090	3090	3090	0
158	20240408	172900	394543715	3090	3090	3090	3090	0
159	20240408	172800	394543715	3090	3090	3090	3090	0
160	20240408	172700	394543715	3090	3090	3090	3090	0
161	20240408	172600	394543715	3090	3090	3090	3090	0
162	20240408	172500	394543715	3090	3090	3090	3090	0
163	20240408	172400	394543715	3090	3090	3090	3090	0
164	20240408	172300	394543715	3090	3090	3090	3090	0
165	20240408	172200	394543715	3090	3090	3090	3090	0
166	20240408	172100	394543715	3090	3090	3090	3090	0
167	20240408	172000	394543715	3090	3090	3090	3090	0
168	20240408	171900	394543715	3090	3090	3090	3090	0
169	20240408	171800	394543715	3090	3090	3090	3090	0
170	20240408	171700	394543715	3090	3090	3090	3090	0
171	20240408	171600	394543715	3090	3090	3090	3090	0
172	20240408	171500	394543715	3090	3090	3090	3090	0
173	20240408	171400	394543715	3090	3090	3090	3090	0
174	20240408	171300	394543715	3090	3090	3090	3090	0
175	20240408	171200	394543715	3090	3090	3090	3090	0
176	20240408	171100	394543715	3090	3090	3090	3090	0
177	20240408	171000	394543715	3090	3090	3090	3090	0
178	20240408	170900	394543715	3090	3090	3090	3090	0
179	20240408	170800	394543715	3090	3090	3090	3090	0
180	20240408	170700	394543715	3090	3090	3090	3090	0
181	20240408	170600	394543715	3090	3090	3090	3090	0
182	20240408	170500	394543715	3090	3090	3090	3090	1371
183	20240408	170400	394543715	3090	3090	3090	3090	0
184	20240408	170300	394543715	3090	3090	3090	3090	0
185	20240408	170200	394543715	3090	3090	3090	3090	0
186	20240408	170100	394543715	3090	3090	3090	3090	0
187	20240408	170000	394543715	3090	3090	3090	3090	0
188	20240408	165900	394543715	3090	3090	3090	3090	0
189	20240408	165800	394543715	3090	3090	3090	3090	0
190	20240408	165700	394543715	3090	3090	3090	3090	0
191	20240408	165600	394543715	3090	3090	3090	3090	0
192	20240408	165500	394543715	3090	3090	3090	3090	0
193	20240408	165400	394543715	3090	3090	3090	3090	0
194	20240408	165300	394543715	3090	3090	3090	3090	0
195	20240408	165200	394543715	3090	3090	3090	3090	0
196	20240408	165100	394543715	3090	3090	3090	3090	0
197	20240408	165000	394543715	3090	3090	3090	3090	0
198	20240408	164900	394543715	3090	3090	3090	3090	0
199	20240408	164800	394543715	3090	3090	3090	3090	0
200	20240408	164700	394543715	3090	3090	3090	3090	0
201	20240408	164600	394543715	3090	3090	3090	3090	0
202	20240408	164500	394543715	3090	3090	3090	3090	0
203	20240408	164400	394543715	3090	3090	3090	3090	0
204	20240408	164300	394543715	3090	3090	3090	3090	0
205	20240408	164200	394543715	3090	3090	3090	3090	0
206	20240408	164100	394543715	3090	3090	3090	3090	0
207	20240408	164000	394543715	3090	3090	3090	3090	0
208	20240408	163900	394543715	3090	3090	3090	3090	0
209	20240408	163800	394543715	3090	3090	3090	3090	0
210	20240408	163700	394543715	3090	3090	3090	3090	0
211	20240408	163600	394543715	3090	3090	3090	3090	0
212	20240408	163500	394543715	3090	3090	3090	3090	1371
213	20240408	163400	394543715	3090	3090	3090	3090	0
214	20240408	163300	394543715	3090	3090	3090	3090	0
215	20240408	163200	394543715	3090	3090	3090	3090	0
216	20240408	163100	394543715	3090	3090	3090	3090	0
217	20240408	163000	394543715	3090	3090	3090	3090	0
218	20240408	162900	394543715	3090	3090	3090	3090	0
219	20240408	162800	394543715	3090	3090	3090	3090	0
220	20240408	162700	394543715	3090	3090	3090	3090	0
221	20240408	162600	394543715	3090	3090	3090	3090	0
222	20240408	162500	394543715	3090	3090	3090	3090	0
223	20240408	162400	394543715	3090	3090	3090	3090	0
224	20240408	162300	394543715	3090	3090	3090	3090	0
225	20240408	162200	394543715	3090	3090	3090	3090	0
226	20240408	162100	394543715	3090	3090	3090	3090	0
227	20240408	162000	394543715	3090	3090	3090	3090	0
228	20240408	161900	394543715	3090	3090	3090	3090	0
229	20240408	161800	394543715	3090	3090	3090	3090	0
230	20240408	161700	394543715	3090	3090	3090	3090	0
231	20240408	161600	394543715	3090	3090	3090	3090	0
232	20240408	161500	394543715	3090	3090	3090	3090	0
233	20240408	161400	394543715	3090	3090	3090	3090	0
234	20240408	161300	394543715	3090	3090	3090	3090	0
235	20240408	161200	394543715	3090	3090	3090	3090	0
236	20240408	161100	394543715	3090	3090	3090	3090	0
237	20240408	161000	394543715	3090	3090	3090	3090	0
238	20240408	160900	394543715	3090	3090	3090	3090	0
239	20240408	160800	394543715	3090	3090	3090	3090	0
240	20240408	160700	394543715	3090	3090	3090	3090	0
241	20240408	160600	394543715	3090	3090	3090	3090	0
242	20240408	160500	394543715	3090	3090	3090	3090	1371
243	20240408	160400	394543715	3090	3090	3090	3090	0
244	20240408	160300	394543715	3090	3090	3090	3090	0
245	20240408	160200	394543715	3090	3090	3090	3090	0
246	20240408	160100	394543715	3090	3090	3090	3090	0
247	20240408	160000	394543715	3090	3090	3090	3090	0
248	20240408	155900	394543715	3090	3090	3090	3090	0
249	20240408	155800	394543715	3090	3090	3090	3090	0
250	20240408	155700	394543715	3090	3090	3090	3090	0
251	20240408	155600	394543715	3090	3090	3090	3090	0
252	20240408	155500	394543715	3090	3090	3090	3090	0
253	20240408	155400	394543715	3090	3090	3090	3090	0
254	20240408	155300	394543715	3090	3090	3090	3090	0
255	20240408	155200	394543715	3090	3090	3090	3090	0
256	20240408	155100	394543715	3090	3090	3090	3090	0
257	20240408	155000	394543715	3090	3090	3090	3090	0
258	20240408	154900	394543715	3090	3090	3090	3090	0
259	20240408	154800	394543715	3090	3090	3090	3090	0
260	20240408	154700	394543715	3090	3090	3090	3090	0
261	20240408	154600	394543715	3090	3090	3090	3090	0
262	20240408	154500	394543715	3090	3090	3090	3090	0
263	20240408	154400	394543715	3090	3090	3090	3090	0
264	20240408	154300	394543715	3090	3090	3090	3090	0
265	20240408	154200	394543715	3090	3090	3090	3090	0
266	20240408	154100	394543715	3090	3090	3090	3090	0
267	20240408	154000	394543715	3090	3090	3090	3090	0
268	20240408	153900	394543715	3090	3090	3090	3090	0
269	20240408	153800	394543715	3090	3090	3090	3090	0
270	20240408	153700	394543715	3090	3090	3090	3090	0
271	20240408	153600	394543715	3090	3090	3090	3090	0
272	20240408	153500	394543715	3090	3090	3090	3090	1371
273	20240408	153400	394543715	3090	3090	3090	3090	0
274	20240408	153300	394543715	3090	3090	3090	3090	0
275	20240408	153200	394543715	3090	3090	3090	3090	0
276	20240408	153100	394543715	3090	3090	3090	3090	0
277	20240408	153000	394543715	3090	3090	3090	3090	1371
278	20240408	152900	390307325	3090	3090	3090	3090	0
279	20240408	152800	390307325	3090	3090	3090	3090	0
280	20240408	152700	390307325	3090	3090	3090	3090	0
281	20240408	152600	390307325	3090	3090	3090	3090	0
282	20240408	152500	390307325	3090	3090	3090	3090	0
283	20240408	152400	390307325	3090	3090	3090	3090	0
284	20240408	152300	390307325	3090	3090	3090	3090	0
285	20240408	152200	390307325	3090	3090	3090	3090	0
286	20240408	152100	390307325	3090	3090	3090	3090	0
287	20240408	152000	390307325	3090	3090	3090	3090	0
288	20240408	151900	390307325	3090	3090	3090	3090	0
289	20240408	151800	390307325	3090	3090	3090	3090	3
290	20240408	151700	390298055	3060	3065	3065	3060	709
291	20240408	151600	388126215	3095	3095	3095	3090	408
292	20240408	151500	386863490	3060	3070	3070	3060	44
293	20240408	151400	386728830	3100	3045	3100	3045	9283
294	20240408	151300	358245890	3050	3050	3050	3050	156
295	20240408	151200	357770090	3045	3045	3045	3045	0
296	20240408	151100	357770090	3045	3045	3045	3045	2177
297	20240408	151000	351141125	3035	3035	3035	3035	0
298	20240408	150900	351141125	3035	3035	3035	3035	547
299	20240408	150800	349480980	3035	3035	3035	3035	0
300	20240408	150700	349480980	3035	3035	3035	3035	0
301	20240408	150600	349480980	3035	3035	3035	3035	300
302	20240408	150500	348570480	3035	3035	3035	3035	300
303	20240408	150400	347659980	3040	3040	3040	3040	128
304	20240408	150300	347270860	3035	3035	3035	3035	880
305	20240408	150200	344600060	3035	3035	3035	3035	0
306	20240408	150100	344600060	3035	3035	3035	3035	0
307	20240408	150000	344600060	3035	3035	3035	3035	0
308	20240408	145900	344600060	3035	3035	3035	3035	329
309	20240408	145800	343601545	3035	3035	3035	3035	0
310	20240408	145700	343601545	3035	3035	3035	3035	0
311	20240408	145600	343601545	3035	3035	3035	3035	0
312	20240408	145500	343601545	3035	3035	3035	3035	0
313	20240408	145400	343601545	3035	3040	3040	3035	200
314	20240408	145300	342994445	3035	3035	3035	3035	0
315	20240408	145200	342994445	3035	3035	3035	3035	0
316	20240408	145100	342994445	3035	3035	3035	3035	0
317	20240408	145000	342994445	3035	3035	3035	3035	0
318	20240408	144900	342994445	3035	3035	3035	3035	0
319	20240408	144800	342994445	3035	3035	3035	3035	0
320	20240408	144700	342994445	3035	3030	3035	3030	5183
321	20240408	144600	327266395	3030	3030	3030	3030	195
322	20240408	144500	326675545	3025	3025	3025	3025	0
323	20240408	144400	326675545	3025	3025	3025	3025	0
324	20240408	144300	326675545	3025	3025	3025	3025	11
325	20240408	144200	326642270	3030	3030	3030	3030	5
326	20240408	144100	326627120	3030	3030	3030	3030	0
327	20240408	144000	326627120	3030	3035	3035	3030	224
328	20240408	143900	325948375	3035	3035	3035	3035	0
329	20240408	143800	325948375	3035	3035	3035	3035	0
330	20240408	143700	325948375	3035	3035	3035	3035	0
331	20240408	143600	325948375	3035	3035	3035	3035	0
332	20240408	143500	325948375	3035	3035	3035	3035	0
333	20240408	143400	325948375	3035	3035	3035	3035	0
334	20240408	143300	325948375	3035	3035	3035	3035	0
335	20240408	143200	325948375	3035	3035	3035	3035	0
336	20240408	143100	325948375	3035	3035	3035	3035	10
337	20240408	143000	325918025	3035	3035	3035	3035	0
338	20240408	142900	325918025	3035	3035	3035	3035	5
339	20240408	142800	325902850	3035	3035	3035	3035	2
340	20240408	142700	325896780	3030	3030	3030	3030	51
341	20240408	142600	325742250	3035	3035	3035	3035	0
342	20240408	142500	325742250	3035	3035	3035	3035	0
343	20240408	142400	325742250	3035	3035	3035	3035	10
344	20240408	142300	325711900	3035	3035	3035	3035	0
345	20240408	142200	325711900	3035	3030	3035	3030	14
346	20240408	142100	325669460	3030	3030	3030	3030	10
347	20240408	142000	325639160	3035	3035	3035	3035	1517
348	20240408	141900	321035065	3030	3035	3035	3030	3080
349	20240408	141800	311689765	3030	3030	3030	3030	90
350	20240408	141700	311417065	3020	3020	3020	3020	0
351	20240408	141600	311417065	3020	3020	3020	3020	0
352	20240408	141500	311417065	3020	3025	3025	3020	1000
353	20240408	141400	308392650	3025	3025	3025	3025	0
354	20240408	141300	308392650	3025	3025	3025	3025	0
355	20240408	141200	308392650	3025	3025	3025	3025	0
356	20240408	141100	308392650	3025	3025	3025	3025	0
357	20240408	141000	308392650	3025	3025	3025	3025	7676
358	20240408	140900	285172750	3025	3030	3035	3025	5112
359	20240408	140800	269686860	3035	3035	3035	3035	0
360	20240408	140700	269686860	3035	3035	3035	3035	10
361	20240408	140600	269656510	3035	3035	3035	3035	29
362	20240408	140500	269568495	3035	3035	3035	3035	0
363	20240408	140400	269568495	3035	3035	3035	3035	0
364	20240408	140300	269568495	3035	3035	3035	3035	12
365	20240408	140200	269532075	3030	3030	3030	3030	2
366	20240408	140100	269526015	3030	3030	3030	3030	0
367	20240408	140000	269526015	3030	3035	3035	3030	1412
368	20240408	135900	265241060	3035	3035	3035	3035	25
369	20240408	135800	265165185	3035	3035	3035	3035	0
370	20240408	135700	265165185	3035	3035	3035	3035	25
371	20240408	135600	265089310	3035	3035	3035	3035	50
372	20240408	135500	264937560	3035	3035	3035	3035	0
373	20240408	135400	264937560	3035	3035	3035	3035	65
374	20240408	135300	264740285	3035	3035	3035	3035	25
375	20240408	135200	264664410	3035	3035	3035	3035	0
376	20240408	135100	264664410	3035	3035	3035	3035	25
377	20240408	135000	264588535	3040	3040	3040	3040	1
378	20240408	134900	264585495	3040	3040	3040	3040	17
379	20240408	134800	264533815	3040	3035	3040	3035	35
380	20240408	134700	264427540	3040	3040	3040	3040	0
381	20240408	134600	264427540	3040	3040	3040	3040	0
382	20240408	134500	264427540	3040	3040	3040	3035	47
383	20240408	134400	264284785	3040	3040	3040	3040	0
384	20240408	134300	264284785	3040	3040	3040	3040	2
385	20240408	134200	264278705	3040	3035	3040	3035	58
386	20240408	134100	264102635	3035	3035	3035	3035	0
387	20240408	134000	264102635	3035	3035	3035	3035	5
388	20240408	133900	264087460	3035	3040	3040	3035	50
389	20240408	133800	263935705	3035	3035	3035	3035	165
390	20240408	133700	263434930	3035	3035	3035	3035	0
391	20240408	133600	263434930	3035	3035	3035	3035	50
392	20240408	133500	263283180	3035	3035	3035	3035	0
393	20240408	133400	263283180	3035	3035	3035	3035	0
394	20240408	133300	263283180	3035	3035	3035	3035	50
395	20240408	133200	263131430	3035	3035	3035	3035	0
396	20240408	133100	263131430	3035	3040	3045	3035	483
397	20240408	133000	261665220	3035	3035	3035	3035	150
398	20240408	132900	261209970	3040	3045	3045	3040	82
399	20240408	132800	260960530	3045	3045	3045	3045	3
400	20240408	132700	260951395	3045	3040	3045	3040	66
401	20240408	132600	260750740	3040	3040	3040	3040	0
402	20240408	132500	260750740	3040	3040	3040	3040	0
403	20240408	132400	260750740	3040	3040	3040	3040	50
404	20240408	132300	260598740	3045	3045	3045	3045	3518
405	20240408	132200	249886430	3045	3045	3045	3045	0
406	20240408	132100	249886430	3045	3045	3045	3045	50
407	20240408	132000	249734180	3045	3045	3045	3045	0
408	20240408	131900	249734180	3045	3045	3045	3045	0
409	20240408	131800	249734180	3045	3045	3045	3045	31
410	20240408	131700	249639785	3050	3050	3050	3050	0
411	20240408	131600	249639785	3050	3050	3050	3050	0
412	20240408	131500	249639785	3050	3045	3050	3045	78
413	20240408	131400	249402200	3045	3045	3045	3045	100
414	20240408	131300	249097700	3050	3050	3050	3050	1
415	20240408	131200	249094650	3050	3045	3050	3045	30
416	20240408	131100	249003285	3050	3050	3050	3050	5
417	20240408	131000	248988035	3045	3045	3045	3045	0
418	20240408	130900	248988035	3045	3050	3050	3045	98
419	20240408	130800	248689260	3050	3050	3050	3050	0
420	20240408	130700	248689260	3050	3050	3050	3050	0
421	20240408	130600	248689260	3050	3050	3050	3050	50
422	20240408	130500	248536760	3050	3050	3050	3050	4
423	20240408	130400	248524560	3050	3050	3050	3050	0
424	20240408	130300	248524560	3050	3055	3055	3050	22
425	20240408	130200	248457455	3055	3045	3055	3045	1035
426	20240408	130100	245295880	3045	3045	3045	3045	0
427	20240408	130000	245295880	3045	3045	3045	3045	75
428	20240408	125900	245067505	3045	3045	3045	3045	0
429	20240408	125800	245067505	3045	3045	3045	3045	0
430	20240408	125700	245067505	3045	3045	3045	3045	50
431	20240408	125600	244915255	3045	3045	3045	3045	0
432	20240408	125500	244915255	3045	3045	3045	3045	0
433	20240408	125400	244915255	3045	3045	3045	3045	25
434	20240408	125300	244839130	3050	3050	3050	3050	229
435	20240408	125200	244140680	3045	3045	3045	3045	0
436	20240408	125100	244140680	3045	3050	3050	3045	50
437	20240408	125000	243988305	3050	3050	3050	3050	19
438	20240408	124900	243930355	3050	3040	3050	3040	30
439	20240408	124800	243839105	3040	3040	3040	3040	25
440	20240408	124700	243763105	3040	3040	3040	3040	0
441	20240408	124600	243763105	3040	3040	3040	3040	125
442	20240408	124500	243383105	3040	3040	3040	3040	25
443	20240408	124400	243307105	3040	3040	3040	3040	0
444	20240408	124300	243307105	3040	3040	3040	3040	75
445	20240408	124200	243079105	3040	3040	3040	3040	25
446	20240408	124100	243003105	3040	3040	3040	3040	0
447	20240408	124000	243003105	3040	3040	3040	3040	50
448	20240408	123900	242851105	3040	3040	3040	3040	0
449	20240408	123800	242851105	3040	3040	3040	3040	0
450	20240408	123700	242851105	3040	3040	3040	3040	50
451	20240408	123600	242699105	3040	3040	3040	3040	0
452	20240408	123500	242699105	3040	3040	3040	3040	0
453	20240408	123400	242699105	3040	3040	3040	3040	75
454	20240408	123300	242471105	3040	3040	3040	3040	0
455	20240408	123200	242471105	3040	3040	3040	3040	0
456	20240408	123100	242471105	3040	3045	3045	3040	50
457	20240408	123000	242319005	3040	3040	3040	3040	0
458	20240408	122900	242319005	3040	3040	3040	3040	0
459	20240408	122800	242319005	3040	3040	3040	3040	225
460	20240408	122700	241635005	3050	3050	3050	3050	0
461	20240408	122600	241635005	3050	3050	3050	3050	4
462	20240408	122500	241622805	3040	3040	3040	3040	170
463	20240408	122400	241106005	3040	3040	3040	3040	0
464	20240408	122300	241106005	3040	3040	3040	3040	0
465	20240408	122200	241106005	3040	3040	3040	3040	251
466	20240408	122100	240342965	3040	3040	3040	3040	1
467	20240408	122000	240339925	3045	3045	3045	3045	5
468	20240408	121900	240324700	3040	3040	3040	3040	25
469	20240408	121800	240248700	3045	3045	3045	3045	0
470	20240408	121700	240248700	3045	3050	3050	3040	49
471	20240408	121600	240099405	3040	3045	3045	3040	126
472	20240408	121500	239716315	3045	3045	3045	3045	0
473	20240408	121400	239716315	3045	3045	3050	3045	42
474	20240408	121300	239588375	3040	3045	3045	3040	75
475	20240408	121200	239360235	3045	3045	3045	3045	27
476	20240408	121100	239278020	3045	3045	3045	3045	0
477	20240408	121000	239278020	3045	3045	3045	3045	25
478	20240408	120900	239201895	3050	3050	3050	3050	0
479	20240408	120800	239201895	3050	3050	3050	3050	277
480	20240408	120700	238357045	3045	3045	3045	3045	50
481	20240408	120600	238204795	3045	3045	3045	3045	12
482	20240408	120500	238168255	3045	3045	3045	3045	0
483	20240408	120400	238168255	3045	3040	3045	3040	601
484	20240408	120300	236338460	3040	3040	3040	3040	0
485	20240408	120200	236338460	3040	3040	3040	3040	0
486	20240408	120100	236338460	3040	3040	3040	3040	75
487	20240408	120000	236110460	3040	3040	3040	3040	0
488	20240408	115900	236110460	3040	3040	3040	3040	500
489	20240408	115800	234590460	3040	3040	3040	3040	707
490	20240408	115700	232441180	3040	3040	3040	3040	0
491	20240408	115600	232441180	3040	3040	3040	3040	101
492	20240408	115500	232134140	3040	3045	3045	3040	27
493	20240408	115400	232052050	3045	3045	3045	3045	1
494	20240408	115300	232049005	3045	3045	3045	3045	10
495	20240408	115200	232018555	3040	3040	3040	3040	50
496	20240408	115100	231866555	3040	3040	3040	3040	500
497	20240408	115000	230346555	3040	3040	3040	3040	1614
498	20240408	114900	225439995	3040	3040	3040	3040	50
499	20240408	114800	225287995	3040	3040	3040	3040	98
500	20240408	114700	224990075	3040	3040	3040	3040	0
501	20240408	114600	224990075	3040	3040	3040	3040	75
502	20240408	114500	224762075	3040	3040	3040	3040	0
503	20240408	114400	224762075	3040	3040	3040	3040	300
504	20240408	114300	223850075	3040	3040	3040	3040	50
505	20240408	114200	223698075	3040	3040	3040	3040	1
506	20240408	114100	223695035	3045	3040	3045	3040	354
507	20240408	114000	222617230	3040	3040	3040	3040	25
508	20240408	113900	222541230	3045	3045	3045	3045	1
509	20240408	113800	222538185	3040	3040	3040	3040	25
510	20240408	113700	222462185	3040	3040	3040	3040	50
511	20240408	113600	222310185	3040	3040	3040	3040	0
512	20240408	113500	222310185	3040	3040	3040	3040	50
513	20240408	113400	222158185	3045	3045	3045	3045	1
514	20240408	113300	222155140	3045	3040	3045	3040	40
515	20240408	113200	222033440	3040	3040	3045	3040	56
516	20240408	113100	221863095	3045	3045	3045	3045	1
517	20240408	113000	221860050	3040	3040	3040	3040	0
518	20240408	112900	221860050	3040	3045	3045	3040	26
519	20240408	112800	221781005	3040	3040	3040	3040	100
520	20240408	112700	221477005	3040	3040	3040	3040	0
521	20240408	112600	221477005	3040	3040	3040	3040	51
522	20240408	112500	221321965	3040	3040	3040	3040	0
523	20240408	112400	221321965	3040	3040	3040	3040	0
524	20240408	112300	221321965	3040	3040	3040	3040	75
525	20240408	112200	221093965	3040	3040	3040	3040	169
526	20240408	112100	220580205	3040	3040	3040	3040	0
527	20240408	112000	220580205	3040	3040	3040	3040	119
528	20240408	111900	220218445	3040	3040	3040	3040	125
529	20240408	111800	219838445	3040	3040	3040	3040	0
530	20240408	111700	219838445	3040	3045	3045	3040	36
531	20240408	111600	219728950	3045	3045	3045	3045	1
532	20240408	111500	219725905	3045	3045	3045	3045	0
533	20240408	111400	219725905	3045	3040	3045	3040	30
534	20240408	111300	219634680	3045	3045	3045	3045	0
535	20240408	111200	219634680	3045	3040	3045	3040	73
536	20240408	111100	219412710	3040	3040	3040	3040	887
537	20240408	111000	216716230	3040	3040	3040	3040	1
538	20240408	110900	216713190	3040	3040	3040	3040	0
539	20240408	110800	216713190	3040	3040	3040	3040	50
540	20240408	110700	216561190	3040	3040	3040	3040	0
541	20240408	110600	216561190	3040	3040	3040	3040	0
542	20240408	110500	216561190	3040	3040	3040	3040	75
543	20240408	110400	216333190	3040	3040	3040	3040	0
544	20240408	110300	216333190	3040	3040	3040	3040	30
545	20240408	110200	216241990	3040	3040	3040	3040	50
546	20240408	110100	216089990	3040	3040	3040	3040	0
547	20240408	110000	216089990	3040	3040	3040	3040	0
548	20240408	105900	216089990	3040	3045	3045	3040	625
549	20240408	105800	214187490	3040	3040	3040	3040	281
550	20240408	105700	213333250	3040	3040	3040	3035	1200
551	20240408	105600	209687630	3040	3040	3040	3040	380
552	20240408	105500	208532430	3035	3035	3035	3035	0
553	20240408	105400	208532430	3035	3040	3040	3035	1000
554	20240408	105300	205495945	3040	3040	3040	3040	375
555	20240408	105200	204355945	3040	3040	3040	3040	0
556	20240408	105100	204355945	3040	3040	3040	3040	0
557	20240408	105000	204355945	3040	3040	3040	3040	50
558	20240408	104900	204203945	3040	3045	3045	3040	203
559	20240408	104800	203586310	3045	3045	3045	3045	0
560	20240408	104700	203586310	3045	3050	3050	3040	33
561	20240408	104600	203485855	3045	3045	3045	3045	6
562	20240408	104500	203467585	3045	3045	3045	3045	35
563	20240408	104400	203361010	3040	3040	3040	3040	32
564	20240408	104300	203263730	3045	3045	3045	3045	17
565	20240408	104200	203211965	3040	3040	3040	3040	0
566	20240408	104100	203211965	3040	3040	3040	3035	132
567	20240408	104000	202810810	3040	3040	3040	3035	198
568	20240408	103900	202208910	3040	3040	3040	3040	880
569	20240408	103800	199533710	3040	3050	3050	3040	1529
570	20240408	103700	194878025	3045	3050	3050	3045	1207
571	20240408	103600	191202610	3050	3050	3050	3050	2128
572	20240408	103500	184712210	3050	3055	3055	3050	28
573	20240408	103400	184626795	3055	3055	3055	3055	101
574	20240408	103300	184318240	3050	3050	3050	3050	0
575	20240408	103200	184318240	3050	3055	3055	3050	68
576	20240408	103100	184110625	3055	3055	3055	3055	19
577	20240408	103000	184052580	3055	3050	3055	3050	431
578	20240408	102900	182738000	3055	3055	3055	3055	2696
579	20240408	102800	174501720	3055	3055	3055	3055	0
580	20240408	102700	174501720	3055	3055	3055	3055	50
581	20240408	102600	174348970	3055	3055	3055	3055	18
582	20240408	102500	174293980	3060	3060	3060	3060	253
583	20240408	102400	173519800	3060	3065	3065	3060	50
584	20240408	102300	173366795	3060	3060	3060	3060	0
585	20240408	102200	173366795	3060	3065	3065	3060	500
586	20240408	102100	171836790	3060	3065	3065	3060	1099
587	20240408	102000	168471820	3065	3065	3065	3065	0
588	20240408	101900	168471820	3065	3065	3065	3065	194
589	20240408	101800	167877210	3065	3060	3065	3060	208
590	20240408	101700	167239815	3065	3065	3065	3065	500
591	20240408	101600	165707315	3060	3060	3060	3060	2810
592	20240408	101500	157108715	3065	3060	3065	3060	51
593	20240408	101400	156952650	3065	3065	3065	3065	50
594	20240408	101300	156799400	3065	3060	3065	3060	103
595	20240408	101200	156484205	3060	3060	3060	3055	143
596	20240408	101100	156047010	3065	3060	3065	3055	21
597	20240408	101000	155982840	3060	3060	3065	3060	3
598	20240408	100900	155973655	3065	3065	3065	3060	28
599	20240408	100800	155887960	3070	3070	3070	3070	0
600	20240408	100700	155887960	3070	3060	3070	3060	22
601	20240408	100600	155820630	3060	3055	3060	3055	664
602	20240408	100500	153789040	3060	3060	3060	3060	1961
603	20240408	100400	147788380	3060	3060	3060	3060	0
604	20240408	100300	147788380	3060	3070	3070	3060	559
605	20240408	100200	146075750	3070	3070	3070	3070	1
606	20240408	100100	146072680	3070	3070	3070	3070	5
607	20240408	100000	146057330	3070	3070	3070	3065	346
608	20240408	095900	144996830	3070	3065	3070	3065	33
609	20240408	095800	144895620	3070	3070	3070	3070	20
610	20240408	095700	144834220	3065	3060	3065	3060	200
611	20240408	095600	144221970	3060	3060	3060	3060	1108
612	20240408	095500	140831490	3070	3070	3070	3070	167
613	20240408	095400	140318800	3060	3060	3060	3060	50
614	20240408	095300	140165800	3070	3070	3070	3070	0
615	20240408	095200	140165800	3070	3065	3070	3065	68
616	20240408	095100	139957375	3060	3060	3060	3060	25
617	20240408	095000	139880875	3065	3065	3065	3065	24
618	20240408	094900	139807315	3060	3060	3060	3060	0
619	20240408	094800	139807315	3060	3065	3075	3060	230
620	20240408	094700	139103350	3065	3065	3065	3065	0
621	20240408	094600	139103350	3065	3065	3065	3065	25
622	20240408	094500	139026725	3060	3065	3065	3060	39
623	20240408	094400	138907315	3065	3065	3065	3065	0
624	20240408	094300	138907315	3065	3065	3065	3065	18
625	20240408	094200	138852145	3065	3075	3075	3065	43
626	20240408	094100	138720240	3075	3075	3075	3075	1
627	20240408	094000	138717165	3065	3065	3065	3065	0
628	20240408	093900	138717165	3065	3065	3065	3065	52
629	20240408	093800	138557785	3075	3075	3075	3075	1
630	20240408	093700	138554710	3065	3065	3065	3065	0
631	20240408	093600	138554710	3065	3075	3075	3065	40
632	20240408	093500	138431960	3075	3075	3075	3075	45
633	20240408	093400	138293585	3075	3060	3075	3055	623
634	20240408	093300	136389030	3060	3060	3060	3060	219
635	20240408	093200	135718890	3075	3060	3075	3060	850
636	20240408	093100	133117410	3065	3055	3065	3055	607
637	20240408	093000	131258475	3055	3055	3205	3050	18091
638	20240408	092900	75514235	3045	3050	3050	3045	300
639	20240408	092800	74600710	3045	3045	3045	3045	0
640	20240408	092700	74600710	3045	3045	3045	3045	50
641	20240408	092600	74448460	3045	3045	3045	3045	0
642	20240408	092500	74448460	3045	3045	3045	3045	100
643	20240408	092400	74143960	3055	3045	3055	3045	184
644	20240408	092300	73583340	3045	3045	3045	3045	100
645	20240408	092200	73278840	3045	3045	3045	3045	25
646	20240408	092100	73202715	3045	3045	3045	3045	25
647	20240408	092000	73126590	3040	3040	3040	3040	167
648	20240408	091900	72618910	3040	3050	3055	3040	970
649	20240408	091800	69667955	3050	3045	3050	3045	222
650	20240408	091700	68991665	3050	3050	3050	3050	1268
651	20240408	091600	65124265	3060	3055	3060	3055	1204
652	20240408	091500	61445920	3060	3060	3060	3060	30
653	20240408	091400	61354120	3080	3080	3080	3080	12
654	20240408	091300	61317160	3080	3055	3080	3055	51
655	20240408	091200	61161330	3055	3045	3055	3045	2660
656	20240408	091100	53048520	3045	3040	3045	3040	1240
657	20240408	091000	49278915	3040	3055	3055	3040	4182
658	20240408	090900	36535965	3060	3065	3065	3060	1038
659	20240408	090800	33358125	3065	3065	3065	3065	200
660	20240408	090700	32745125	3065	3065	3065	3065	282
661	20240408	090600	31880795	3060	3055	3060	3055	21
662	20240408	090500	31816540	3060	3115	3115	3060	8056
663	20240408	090400	6941320	3115	3115	3115	3115	119
664	20240408	090300	6570635	3125	3130	3130	3125	400
665	20240408	090200	5320585	3145	3120	3145	3120	111
666	20240408	090100	4973640	3120	3120	3120	3120	356
667	20240408	090000	3862920	3120	3110	3120	3110	1242