KissMeData/238120/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	202500	516580305	4455	4455	4455	4455	1064
3	20240409	202400	516580305	4455	4455	4455	4455	0
4	20240409	202300	516580305	4455	4455	4455	4455	0
5	20240409	202200	516580305	4455	4455	4455	4455	0
6	20240409	202100	516580305	4455	4455	4455	4455	0
7	20240409	202000	516580305	4455	4455	4455	4455	0
8	20240409	201900	516580305	4455	4455	4455	4455	0
9	20240409	201800	516580305	4455	4455	4455	4455	0
10	20240409	201700	516580305	4455	4455	4455	4455	0
11	20240409	201600	516580305	4455	4455	4455	4455	0
12	20240409	201500	516580305	4455	4455	4455	4455	0
13	20240409	201400	516580305	4455	4455	4455	4455	0
14	20240409	201300	516580305	4455	4455	4455	4455	0
15	20240409	201200	516580305	4455	4455	4455	4455	0
16	20240409	201100	516580305	4455	4455	4455	4455	0
17	20240409	201000	516580305	4455	4455	4455	4455	0
18	20240409	200900	516580305	4455	4455	4455	4455	0
19	20240409	200800	516580305	4455	4455	4455	4455	0
20	20240409	200700	516580305	4455	4455	4455	4455	0
21	20240409	200600	516580305	4455	4455	4455	4455	0
22	20240409	200500	516580305	4455	4455	4455	4455	0
23	20240409	200400	516580305	4455	4455	4455	4455	0
24	20240409	200300	516580305	4455	4455	4455	4455	0
25	20240409	200200	516580305	4455	4455	4455	4455	0
26	20240409	200100	516580305	4455	4455	4455	4455	0
27	20240409	200000	516580305	4455	4455	4455	4455	0
28	20240409	195900	516580305	4455	4455	4455	4455	0
29	20240409	195800	516580305	4455	4455	4455	4455	0
30	20240409	195700	516580305	4455	4455	4455	4455	0
31	20240409	195600	516580305	4455	4455	4455	4455	0
32	20240409	195500	516580305	4455	4455	4455	4455	1064
33	20240409	195400	516580305	4455	4455	4455	4455	0
34	20240409	195300	516580305	4455	4455	4455	4455	0
35	20240409	195200	516580305	4455	4455	4455	4455	0
36	20240409	195100	516580305	4455	4455	4455	4455	0
37	20240409	195000	516580305	4455	4455	4455	4455	0
38	20240409	194900	516580305	4455	4455	4455	4455	0
39	20240409	194800	516580305	4455	4455	4455	4455	0
40	20240409	194700	516580305	4455	4455	4455	4455	0
41	20240409	194600	516580305	4455	4455	4455	4455	0
42	20240409	194500	516580305	4455	4455	4455	4455	0
43	20240409	194400	516580305	4455	4455	4455	4455	0
44	20240409	194300	516580305	4455	4455	4455	4455	0
45	20240409	194200	516580305	4455	4455	4455	4455	0
46	20240409	194100	516580305	4455	4455	4455	4455	0
47	20240409	194000	516580305	4455	4455	4455	4455	0
48	20240409	193900	516580305	4455	4455	4455	4455	0
49	20240409	193800	516580305	4455	4455	4455	4455	0
50	20240409	193700	516580305	4455	4455	4455	4455	0
51	20240409	193600	516580305	4455	4455	4455	4455	0
52	20240409	193500	516580305	4455	4455	4455	4455	0
53	20240409	193400	516580305	4455	4455	4455	4455	0
54	20240409	193300	516580305	4455	4455	4455	4455	0
55	20240409	193200	516580305	4455	4455	4455	4455	0
56	20240409	193100	516580305	4455	4455	4455	4455	0
57	20240409	193000	516580305	4455	4455	4455	4455	0
58	20240409	192900	516580305	4455	4455	4455	4455	0
59	20240409	192800	516580305	4455	4455	4455	4455	0
60	20240409	192700	516580305	4455	4455	4455	4455	0
61	20240409	192600	516580305	4455	4455	4455	4455	0
62	20240409	192500	516580305	4455	4455	4455	4455	1064
63	20240409	192400	516580305	4455	4455	4455	4455	0
64	20240409	192300	516580305	4455	4455	4455	4455	0
65	20240409	192200	516580305	4455	4455	4455	4455	0
66	20240409	192100	516580305	4455	4455	4455	4455	0
67	20240409	192000	516580305	4455	4455	4455	4455	0
68	20240409	191900	516580305	4455	4455	4455	4455	0
69	20240409	191800	516580305	4455	4455	4455	4455	0
70	20240409	191700	516580305	4455	4455	4455	4455	0
71	20240409	191600	516580305	4455	4455	4455	4455	0
72	20240409	191500	516580305	4455	4455	4455	4455	0
73	20240409	191400	516580305	4455	4455	4455	4455	0
74	20240409	191300	516580305	4455	4455	4455	4455	0
75	20240409	191200	516580305	4455	4455	4455	4455	0
76	20240409	191100	516580305	4455	4455	4455	4455	0
77	20240409	191000	516580305	4455	4455	4455	4455	0
78	20240409	190900	516580305	4455	4455	4455	4455	0
79	20240409	190800	516580305	4455	4455	4455	4455	0
80	20240409	190700	516580305	4455	4455	4455	4455	0
81	20240409	190600	516580305	4455	4455	4455	4455	0
82	20240409	190500	516580305	4455	4455	4455	4455	0
83	20240409	190400	516580305	4455	4455	4455	4455	0
84	20240409	190300	516580305	4455	4455	4455	4455	0
85	20240409	190200	516580305	4455	4455	4455	4455	0
86	20240409	190100	516580305	4455	4455	4455	4455	0
87	20240409	190000	516580305	4455	4455	4455	4455	0
88	20240409	185900	516580305	4455	4455	4455	4455	0
89	20240409	185800	516580305	4455	4455	4455	4455	0
90	20240409	185700	516580305	4455	4455	4455	4455	0
91	20240409	185600	516580305	4455	4455	4455	4455	0
92	20240409	185500	516580305	4455	4455	4455	4455	1064
93	20240409	185400	516580305	4455	4455	4455	4455	0
94	20240409	185300	516580305	4455	4455	4455	4455	0
95	20240409	185200	516580305	4455	4455	4455	4455	0
96	20240409	185100	516580305	4455	4455	4455	4455	0
97	20240409	185000	516580305	4455	4455	4455	4455	0
98	20240409	184900	516580305	4455	4455	4455	4455	0
99	20240409	184800	516580305	4455	4455	4455	4455	0
100	20240409	184700	516580305	4455	4455	4455	4455	0
101	20240409	184600	516580305	4455	4455	4455	4455	0
102	20240409	184500	516580305	4455	4455	4455	4455	0
103	20240409	184400	516580305	4455	4455	4455	4455	0
104	20240409	184300	516580305	4455	4455	4455	4455	0
105	20240409	184200	516580305	4455	4455	4455	4455	0
106	20240409	184100	516580305	4455	4455	4455	4455	0
107	20240409	184000	516580305	4455	4455	4455	4455	0
108	20240409	183900	516580305	4455	4455	4455	4455	0
109	20240409	183800	516580305	4455	4455	4455	4455	0
110	20240409	183700	516580305	4455	4455	4455	4455	0
111	20240409	183600	516580305	4455	4455	4455	4455	0
112	20240409	183500	516580305	4455	4455	4455	4455	0
113	20240409	183400	516580305	4455	4455	4455	4455	0
114	20240409	183300	516580305	4455	4455	4455	4455	0
115	20240409	183200	516580305	4455	4455	4455	4455	0
116	20240409	183100	516580305	4455	4455	4455	4455	0
117	20240409	183000	516580305	4455	4455	4455	4455	0
118	20240409	182900	516580305	4455	4455	4455	4455	0
119	20240409	182800	516580305	4455	4455	4455	4455	0
120	20240409	182700	516580305	4455	4455	4455	4455	0
121	20240409	182600	516580305	4455	4455	4455	4455	0
122	20240409	182500	516580305	4455	4455	4455	4455	1064
123	20240409	182400	516580305	4455	4455	4455	4455	0
124	20240409	182300	516580305	4455	4455	4455	4455	0
125	20240409	182200	516580305	4455	4455	4455	4455	0
126	20240409	182100	516580305	4455	4455	4455	4455	0
127	20240409	182000	516580305	4455	4455	4455	4455	0
128	20240409	181900	516580305	4455	4455	4455	4455	0
129	20240409	181800	516580305	4455	4455	4455	4455	0
130	20240409	181700	516580305	4455	4455	4455	4455	0
131	20240409	181600	516580305	4455	4455	4455	4455	0
132	20240409	181500	516580305	4455	4455	4455	4455	0
133	20240409	181400	516580305	4455	4455	4455	4455	0
134	20240409	181300	516580305	4455	4455	4455	4455	0
135	20240409	181200	516580305	4455	4455	4455	4455	0
136	20240409	181100	516580305	4455	4455	4455	4455	0
137	20240409	181000	516580305	4455	4455	4455	4455	0
138	20240409	180900	516580305	4455	4455	4455	4455	0
139	20240409	180800	516580305	4455	4455	4455	4455	0
140	20240409	180700	516580305	4455	4455	4455	4455	0
141	20240409	180600	516580305	4455	4455	4455	4455	0
142	20240409	180500	516580305	4455	4455	4455	4455	0
143	20240409	180400	516580305	4455	4455	4455	4455	0
144	20240409	180300	516580305	4455	4455	4455	4455	0
145	20240409	180200	516580305	4455	4455	4455	4455	0
146	20240409	180100	516580305	4455	4455	4455	4455	0
147	20240409	180000	516580305	4455	4455	4455	4455	0
148	20240409	175900	516580305	4455	4455	4455	4455	0
149	20240409	175800	516580305	4455	4455	4455	4455	0
150	20240409	175700	516580305	4455	4455	4455	4455	0
151	20240409	175600	516580305	4455	4455	4455	4455	0
152	20240409	175500	516580305	4455	4455	4455	4455	1064
153	20240409	175400	516580305	4455	4455	4455	4455	0
154	20240409	175300	516580305	4455	4455	4455	4455	0
155	20240409	175200	516580305	4455	4455	4455	4455	0
156	20240409	175100	516580305	4455	4455	4455	4455	0
157	20240409	175000	516580305	4455	4455	4455	4455	0
158	20240409	174900	516580305	4455	4455	4455	4455	0
159	20240409	174800	516580305	4455	4455	4455	4455	0
160	20240409	174700	516580305	4455	4455	4455	4455	0
161	20240409	174600	516580305	4455	4455	4455	4455	0
162	20240409	174500	516580305	4455	4455	4455	4455	0
163	20240409	174400	516580305	4455	4455	4455	4455	0
164	20240409	174300	516580305	4455	4455	4455	4455	0
165	20240409	174200	516580305	4455	4455	4455	4455	0
166	20240409	174100	516580305	4455	4455	4455	4455	0
167	20240409	174000	516580305	4455	4455	4455	4455	0
168	20240409	173900	516580305	4455	4455	4455	4455	0
169	20240409	173800	516580305	4455	4455	4455	4455	0
170	20240409	173700	516580305	4455	4455	4455	4455	0
171	20240409	173600	516580305	4455	4455	4455	4455	0
172	20240409	173500	516580305	4455	4455	4455	4455	0
173	20240409	173400	516580305	4455	4455	4455	4455	0
174	20240409	173300	516580305	4455	4455	4455	4455	0
175	20240409	173200	516580305	4455	4455	4455	4455	0
176	20240409	173100	516580305	4455	4455	4455	4455	0
177	20240409	173000	516580305	4455	4455	4455	4455	0
178	20240409	172900	516580305	4455	4455	4455	4455	0
179	20240409	172800	516580305	4455	4455	4455	4455	0
180	20240409	172700	516580305	4455	4455	4455	4455	0
181	20240409	172600	516580305	4455	4455	4455	4455	0
182	20240409	172500	516580305	4455	4455	4455	4455	1064
183	20240409	172400	516580305	4455	4455	4455	4455	0
184	20240409	172300	516580305	4455	4455	4455	4455	0
185	20240409	172200	516580305	4455	4455	4455	4455	0
186	20240409	172100	516580305	4455	4455	4455	4455	0
187	20240409	172000	516580305	4455	4455	4455	4455	0
188	20240409	171900	516580305	4455	4455	4455	4455	0
189	20240409	171800	516580305	4455	4455	4455	4455	0
190	20240409	171700	516580305	4455	4455	4455	4455	0
191	20240409	171600	516580305	4455	4455	4455	4455	0
192	20240409	171500	516580305	4455	4455	4455	4455	0
193	20240409	171400	516580305	4455	4455	4455	4455	0
194	20240409	171300	516580305	4455	4455	4455	4455	0
195	20240409	171200	516580305	4455	4455	4455	4455	0
196	20240409	171100	516580305	4455	4455	4455	4455	0
197	20240409	171000	516580305	4455	4455	4455	4455	0
198	20240409	170900	516580305	4455	4455	4455	4455	0
199	20240409	170800	516580305	4455	4455	4455	4455	0
200	20240409	170700	516580305	4455	4455	4455	4455	0
201	20240409	170600	516580305	4455	4455	4455	4455	0
202	20240409	170500	516580305	4455	4455	4455	4455	0
203	20240409	170400	516580305	4455	4455	4455	4455	0
204	20240409	170300	516580305	4455	4455	4455	4455	0
205	20240409	170200	516580305	4455	4455	4455	4455	0
206	20240409	170100	516580305	4455	4455	4455	4455	0
207	20240409	170000	516580305	4455	4455	4455	4455	0
208	20240409	165900	516580305	4455	4455	4455	4455	0
209	20240409	165800	516580305	4455	4455	4455	4455	0
210	20240409	165700	516580305	4455	4455	4455	4455	0
211	20240409	165600	516580305	4455	4455	4455	4455	0
212	20240409	165500	516580305	4455	4455	4455	4455	1064
213	20240409	165400	516580305	4455	4455	4455	4455	0
214	20240409	165300	516580305	4455	4455	4455	4455	0
215	20240409	165200	516580305	4455	4455	4455	4455	0
216	20240409	165100	516580305	4455	4455	4455	4455	0
217	20240409	165000	516580305	4455	4455	4455	4455	0
218	20240409	164900	516580305	4455	4455	4455	4455	0
219	20240409	164800	516580305	4455	4455	4455	4455	0
220	20240409	164700	516580305	4455	4455	4455	4455	0
221	20240409	164600	516580305	4455	4455	4455	4455	0
222	20240409	164500	516580305	4455	4455	4455	4455	0
223	20240409	164400	516580305	4455	4455	4455	4455	0
224	20240409	164300	516580305	4455	4455	4455	4455	0
225	20240409	164200	516580305	4455	4455	4455	4455	0
226	20240409	164100	516580305	4455	4455	4455	4455	0
227	20240409	164000	516580305	4455	4455	4455	4455	0
228	20240409	163900	516580305	4455	4455	4455	4455	0
229	20240409	163800	516580305	4455	4455	4455	4455	0
230	20240409	163700	516580305	4455	4455	4455	4455	0
231	20240409	163600	516580305	4455	4455	4455	4455	0
232	20240409	163500	516580305	4455	4455	4455	4455	0
233	20240409	163400	516580305	4455	4455	4455	4455	0
234	20240409	163300	516580305	4455	4455	4455	4455	0
235	20240409	163200	516580305	4455	4455	4455	4455	0
236	20240409	163100	516580305	4455	4455	4455	4455	0
237	20240409	163000	516580305	4455	4455	4455	4455	0
238	20240409	162900	516580305	4455	4455	4455	4455	0
239	20240409	162800	516580305	4455	4455	4455	4455	0
240	20240409	162700	516580305	4455	4455	4455	4455	0
241	20240409	162600	516580305	4455	4455	4455	4455	0
242	20240409	162500	516580305	4455	4455	4455	4455	1064
243	20240409	162400	516580305	4455	4455	4455	4455	0
244	20240409	162300	516580305	4455	4455	4455	4455	0
245	20240409	162200	516580305	4455	4455	4455	4455	0
246	20240409	162100	516580305	4455	4455	4455	4455	0
247	20240409	162000	516580305	4455	4455	4455	4455	0
248	20240409	161900	516580305	4455	4455	4455	4455	0
249	20240409	161800	516580305	4455	4455	4455	4455	0
250	20240409	161700	516580305	4455	4455	4455	4455	0
251	20240409	161600	516580305	4455	4455	4455	4455	0
252	20240409	161500	516580305	4455	4455	4455	4455	0
253	20240409	161400	516580305	4455	4455	4455	4455	0
254	20240409	161300	516580305	4455	4455	4455	4455	0
255	20240409	161200	516580305	4455	4455	4455	4455	0
256	20240409	161100	516580305	4455	4455	4455	4455	0
257	20240409	161000	516580305	4455	4455	4455	4455	0
258	20240409	160900	516580305	4455	4455	4455	4455	0
259	20240409	160800	516580305	4455	4455	4455	4455	0
260	20240409	160700	516580305	4455	4455	4455	4455	0
261	20240409	160600	516580305	4455	4455	4455	4455	0
262	20240409	160500	516580305	4455	4455	4455	4455	0
263	20240409	160400	516580305	4455	4455	4455	4455	0
264	20240409	160300	516580305	4455	4455	4455	4455	0
265	20240409	160200	516580305	4455	4455	4455	4455	0
266	20240409	160100	516580305	4455	4455	4455	4455	0
267	20240409	160000	516580305	4455	4455	4455	4455	0
268	20240409	155900	516580305	4455	4455	4455	4455	0
269	20240409	155800	516580305	4455	4455	4455	4455	0
270	20240409	155700	516580305	4455	4455	4455	4455	0
271	20240409	155600	516580305	4455	4455	4455	4455	0
272	20240409	155500	516580305	4455	4455	4455	4455	1064
273	20240409	155400	516580305	4455	4455	4455	4455	0
274	20240409	155300	516580305	4455	4455	4455	4455	0
275	20240409	155200	516580305	4455	4455	4455	4455	0
276	20240409	155100	516580305	4455	4455	4455	4455	0
277	20240409	155000	516580305	4455	4455	4455	4455	0
278	20240409	154900	516580305	4455	4455	4455	4455	0
279	20240409	154800	516580305	4455	4455	4455	4455	0
280	20240409	154700	516580305	4455	4455	4455	4455	0
281	20240409	154600	516580305	4455	4455	4455	4455	0
282	20240409	154500	516580305	4455	4455	4455	4455	0
283	20240409	154400	516580305	4455	4455	4455	4455	0
284	20240409	154300	516580305	4455	4455	4455	4455	0
285	20240409	154200	516580305	4455	4455	4455	4455	0
286	20240409	154100	516580305	4455	4455	4455	4455	0
287	20240409	154000	516580305	4455	4455	4455	4455	0
288	20240409	153900	516580305	4455	4455	4455	4455	0
289	20240409	153800	516580305	4455	4455	4455	4455	0
290	20240409	153700	516580305	4455	4455	4455	4455	0
291	20240409	153600	516580305	4455	4455	4455	4455	0
292	20240409	153500	516580305	4455	4455	4455	4455	0
293	20240409	153400	516580305	4455	4455	4455	4455	0
294	20240409	153300	516580305	4455	4455	4455	4455	0
295	20240409	153200	516580305	4455	4455	4455	4455	0
296	20240409	153100	516580305	4455	4455	4455	4455	0
297	20240409	153000	516580305	4455	4455	4455	4455	1064
298	20240409	152900	511840185	4455	4455	4455	4455	0
299	20240409	152800	511840185	4455	4455	4455	4455	0
300	20240409	152700	511840185	4455	4455	4455	4455	0
301	20240409	152600	511840185	4455	4455	4455	4455	0
302	20240409	152500	511840185	4455	4455	4455	4455	0
303	20240409	152400	511840185	4455	4455	4455	4455	0
304	20240409	152300	511840185	4455	4455	4455	4455	0
305	20240409	152200	511840185	4455	4455	4455	4455	0
306	20240409	152100	511840185	4455	4455	4455	4455	0
307	20240409	152000	511840185	4455	4455	4455	4455	0
308	20240409	151900	511840185	4455	4455	4455	4425	90
309	20240409	151800	511441215	4425	4430	4455	4420	313
310	20240409	151700	510054760	4435	4435	4435	4435	13
311	20240409	151600	509997105	4430	4430	4430	4430	5
312	20240409	151500	509974955	4430	4430	4430	4430	432
313	20240409	151400	508061195	4430	4430	4430	4430	0
314	20240409	151300	508061195	4430	4410	4430	4405	2299
315	20240409	151200	497902060	4410	4420	4420	4410	1007
316	20240409	151100	493461120	4420	4420	4420	4420	36
317	20240409	151000	493302000	4410	4420	4420	4410	65
318	20240409	150900	493014900	4415	4415	4415	4415	0
319	20240409	150800	493014900	4415	4415	4415	4415	104
320	20240409	150700	492555740	4405	4405	4405	4405	0
321	20240409	150600	492555740	4405	4405	4405	4405	0
322	20240409	150500	492555740	4405	4405	4405	4405	0
323	20240409	150400	492555740	4405	4405	4405	4405	0
324	20240409	150300	492555740	4405	4405	4410	4405	2181
325	20240409	150200	482948360	4410	4410	4410	4410	0
326	20240409	150100	482948360	4410	4410	4410	4410	0
327	20240409	150000	482948360	4410	4410	4410	4410	40
328	20240409	145900	482771960	4410	4410	4410	4410	0
329	20240409	145800	482771960	4410	4410	4410	4410	11
330	20240409	145700	482723450	4395	4395	4395	4395	0
331	20240409	145600	482723450	4395	4395	4395	4395	0
332	20240409	145500	482723450	4395	4395	4395	4395	0
333	20240409	145400	482723450	4395	4395	4395	4395	0
334	20240409	145300	482723450	4395	4395	4395	4395	0
335	20240409	145200	482723450	4395	4395	4395	4395	0
336	20240409	145100	482723450	4395	4395	4395	4395	1020
337	20240409	145000	478240550	4405	4405	4405	4405	39
338	20240409	144900	478068755	4405	4405	4405	4405	0
339	20240409	144800	478068755	4405	4405	4405	4405	0
340	20240409	144700	478068755	4405	4405	4405	4405	2
341	20240409	144600	478059945	4395	4395	4395	4395	0
342	20240409	144500	478059945	4395	4395	4395	4395	8
343	20240409	144400	478024785	4405	4395	4405	4395	1869
344	20240409	144300	469801370	4390	4390	4390	4390	139
345	20240409	144200	469191160	4395	4395	4395	4395	0
346	20240409	144100	469191160	4395	4395	4395	4395	0
347	20240409	144000	469191160	4395	4390	4395	4390	39
348	20240409	143900	469019830	4395	4395	4395	4395	0
349	20240409	143800	469019830	4395	4390	4395	4390	40
350	20240409	143700	468844035	4380	4380	4380	4380	0
351	20240409	143600	468844035	4380	4380	4380	4380	0
352	20240409	143500	468844035	4380	4380	4380	4380	0
353	20240409	143400	468844035	4380	4380	4380	4380	0
354	20240409	143300	468844035	4380	4380	4380	4380	0
355	20240409	143200	468844035	4380	4380	4380	4380	0
356	20240409	143100	468844035	4380	4380	4380	4380	26
357	20240409	143000	468730155	4380	4380	4380	4380	0
358	20240409	142900	468730155	4380	4380	4380	4380	694
359	20240409	142800	465690435	4380	4380	4380	4380	8
360	20240409	142700	465655395	4380	4380	4380	4380	70
361	20240409	142600	465348795	4380	4380	4380	4380	0
362	20240409	142500	465348795	4380	4380	4380	4380	200
363	20240409	142400	464472795	4395	4395	4395	4395	0
364	20240409	142300	464472795	4395	4390	4395	4390	2
365	20240409	142200	464464010	4380	4380	4390	4380	1842
366	20240409	142100	456383220	4380	4380	4380	4380	2041
367	20240409	142000	447443640	4380	4380	4380	4380	0
368	20240409	141900	447443640	4380	4380	4380	4380	0
369	20240409	141800	447443640	4380	4380	4380	4380	0
370	20240409	141700	447443640	4380	4385	4385	4380	2175
371	20240409	141600	437917130	4385	4385	4385	4385	0
372	20240409	141500	437917130	4385	4385	4385	4385	150
373	20240409	141400	437259380	4380	4380	4380	4380	0
374	20240409	141300	437259380	4380	4380	4380	4380	0
375	20240409	141200	437259380	4380	4380	4380	4380	0
376	20240409	141100	437259380	4380	4380	4380	4380	8
377	20240409	141000	437224340	4390	4390	4390	4390	40
378	20240409	140900	437048740	4390	4390	4390	4390	113
379	20240409	140800	436552670	4390	4390	4390	4390	41
380	20240409	140700	436372680	4380	4380	4380	4380	0
381	20240409	140600	436372680	4380	4380	4380	4380	0
382	20240409	140500	436372680	4380	4380	4380	4380	0
383	20240409	140400	436372680	4380	4380	4380	4380	0
384	20240409	140300	436372680	4380	4380	4380	4380	0
385	20240409	140200	436372680	4380	4380	4380	4380	0
386	20240409	140100	436372680	4380	4380	4380	4380	0
387	20240409	140000	436372680	4380	4380	4380	4380	0
388	20240409	135900	436372680	4380	4380	4380	4380	0
389	20240409	135800	436372680	4380	4380	4380	4380	0
390	20240409	135700	436372680	4380	4380	4380	4380	0
391	20240409	135600	436372680	4380	4380	4380	4380	0
392	20240409	135500	436372680	4380	4380	4380	4380	185
393	20240409	135400	435562380	4380	4390	4390	4380	137
394	20240409	135300	434961670	4390	4390	4390	4390	20
395	20240409	135200	434873870	4395	4395	4395	4395	0
396	20240409	135100	434873870	4395	4395	4395	4395	0
397	20240409	135000	434873870	4395	4395	4395	4395	439
398	20240409	134900	432944465	4395	4395	4395	4395	0
399	20240409	134800	432944465	4395	4395	4395	4395	0
400	20240409	134700	432944465	4395	4395	4395	4395	0
401	20240409	134600	432944465	4395	4395	4395	4395	1
402	20240409	134500	432940070	4395	4395	4395	4395	40
403	20240409	134400	432764270	4395	4390	4395	4390	53
404	20240409	134300	432531355	4380	4380	4380	4380	0
405	20240409	134200	432531355	4380	4380	4380	4380	0
406	20240409	134100	432531355	4380	4380	4380	4380	0
407	20240409	134000	432531355	4380	4380	4380	4380	0
408	20240409	133900	432531355	4380	4380	4380	4380	0
409	20240409	133800	432531355	4380	4380	4380	4380	0
410	20240409	133700	432531355	4380	4380	4380	4380	8
411	20240409	133600	432496315	4385	4385	4385	4385	0
412	20240409	133500	432496315	4385	4385	4385	4385	0
413	20240409	133400	432496315	4385	4385	4385	4385	0
414	20240409	133300	432496315	4385	4385	4385	4385	0
415	20240409	133200	432496315	4385	4385	4385	4385	0
416	20240409	133100	432496315	4385	4385	4385	4385	0
417	20240409	133000	432496315	4385	4385	4385	4385	1000
418	20240409	132900	428111315	4385	4385	4385	4385	0
419	20240409	132800	428111315	4385	4385	4385	4385	0
420	20240409	132700	428111315	4385	4385	4385	4385	0
421	20240409	132600	428111315	4385	4385	4385	4385	0
422	20240409	132500	428111315	4385	4385	4385	4385	0
423	20240409	132400	428111315	4385	4385	4385	4385	0
424	20240409	132300	428111315	4385	4385	4385	4385	0
425	20240409	132200	428111315	4385	4385	4385	4385	0
426	20240409	132100	428111315	4385	4385	4385	4385	0
427	20240409	132000	428111315	4385	4390	4390	4385	48
428	20240409	131900	427900635	4390	4390	4390	4390	0
429	20240409	131800	427900635	4390	4390	4390	4390	0
430	20240409	131700	427900635	4390	4390	4390	4390	2
431	20240409	131600	427891855	4390	4390	4390	4390	0
432	20240409	131500	427891855	4390	4390	4390	4390	0
433	20240409	131400	427891855	4390	4390	4400	4390	61
434	20240409	131300	427623475	4385	4385	4385	4385	0
435	20240409	131200	427623475	4385	4385	4385	4385	0
436	20240409	131100	427623475	4385	4385	4385	4385	133
437	20240409	131000	427040270	4375	4380	4380	4375	1197
438	20240409	130900	421802410	4375	4375	4375	4375	0
439	20240409	130800	421802410	4375	4375	4375	4375	1
440	20240409	130700	421798035	4375	4375	4375	4375	0
441	20240409	130600	421798035	4375	4375	4375	4375	0
442	20240409	130500	421798035	4375	4375	4375	4375	49
443	20240409	130400	421583660	4375	4375	4375	4375	0
444	20240409	130300	421583660	4375	4375	4375	4375	8
445	20240409	130200	421548660	4375	4375	4375	4375	0
446	20240409	130100	421548660	4375	4375	4375	4375	0
447	20240409	130000	421548660	4375	4375	4375	4375	30
448	20240409	125900	421417410	4375	4375	4375	4375	0
449	20240409	125800	421417410	4375	4375	4375	4375	0
450	20240409	125700	421417410	4375	4375	4375	4375	22
451	20240409	125600	421321160	4365	4365	4365	4365	0
452	20240409	125500	421321160	4365	4365	4365	4365	0
453	20240409	125400	421321160	4365	4365	4365	4365	0
454	20240409	125300	421321160	4365	4365	4365	4365	0
455	20240409	125200	421321160	4365	4365	4365	4365	0
456	20240409	125100	421321160	4365	4370	4370	4365	200
457	20240409	125000	420447705	4400	4400	4400	4400	0
458	20240409	124900	420447705	4400	4400	4400	4400	0
459	20240409	124800	420447705	4400	4380	4400	4380	191
460	20240409	124700	419607745	4385	4380	4385	4380	490
461	20240409	124600	417459550	4375	4365	4375	4365	236
462	20240409	124500	416427130	4365	4365	4365	4365	0
463	20240409	124400	416427130	4365	4365	4365	4365	0
464	20240409	124300	416427130	4365	4365	4365	4365	0
465	20240409	124200	416427130	4365	4365	4365	4365	0
466	20240409	124100	416427130	4365	4365	4365	4365	1
467	20240409	124000	416422765	4365	4365	4365	4365	0
468	20240409	123900	416422765	4365	4365	4365	4365	0
469	20240409	123800	416422765	4365	4365	4365	4365	0
470	20240409	123700	416422765	4365	4365	4365	4365	0
471	20240409	123600	416422765	4365	4365	4365	4365	1
472	20240409	123500	416418400	4355	4355	4355	4355	0
473	20240409	123400	416418400	4355	4355	4355	4355	0
474	20240409	123300	416418400	4355	4355	4355	4355	0
475	20240409	123200	416418400	4355	4355	4355	4355	0
476	20240409	123100	416418400	4355	4370	4370	4350	9901
477	20240409	123000	373264780	4380	4380	4380	4380	0
478	20240409	122900	373264780	4380	4370	4380	4370	122
479	20240409	122800	372730500	4380	4380	4380	4380	0
480	20240409	122700	372730500	4380	4380	4380	4380	0
481	20240409	122600	372730500	4380	4380	4380	4380	0
482	20240409	122500	372730500	4380	4380	4380	4380	0
483	20240409	122400	372730500	4380	4380	4380	4380	0
484	20240409	122300	372730500	4380	4380	4380	4380	0
485	20240409	122200	372730500	4380	4380	4380	4380	0
486	20240409	122100	372730500	4380	4380	4380	4380	0
487	20240409	122000	372730500	4380	4380	4380	4380	0
488	20240409	121900	372730500	4380	4380	4380	4380	0
489	20240409	121800	372730500	4380	4380	4380	4380	252
490	20240409	121700	371626740	4375	4375	4375	4375	0
491	20240409	121600	371626740	4375	4375	4375	4375	55
492	20240409	121500	371386115	4375	4375	4375	4375	0
493	20240409	121400	371386115	4375	4380	4380	4375	1099
494	20240409	121300	366577690	4385	4385	4385	4385	41
495	20240409	121200	366397905	4385	4385	4385	4385	8
496	20240409	121100	366362825	4375	4375	4375	4375	0
497	20240409	121000	366362825	4375	4375	4375	4375	0
498	20240409	120900	366362825	4375	4375	4375	4375	1000
499	20240409	120800	361987825	4385	4385	4385	4385	40
500	20240409	120700	361812425	4380	4380	4380	4380	0
501	20240409	120600	361812425	4380	4380	4380	4380	0
502	20240409	120500	361812425	4380	4380	4380	4380	40
503	20240409	120400	361637225	4380	4380	4380	4380	0
504	20240409	120300	361637225	4380	4380	4380	4380	50
505	20240409	120200	361418225	4380	4380	4380	4380	40
506	20240409	120100	361243025	4375	4375	4375	4375	0
507	20240409	120000	361243025	4375	4375	4375	4375	0
508	20240409	115900	361243025	4375	4375	4375	4375	0
509	20240409	115800	361243025	4375	4375	4375	4375	0
510	20240409	115700	361243025	4375	4375	4375	4375	0
511	20240409	115600	361243025	4375	4375	4375	4375	0
512	20240409	115500	361243025	4375	4375	4375	4375	8
513	20240409	115400	361208025	4380	4380	4380	4380	0
514	20240409	115300	361208025	4380	4380	4380	4380	0
515	20240409	115200	361208025	4380	4380	4380	4380	0
516	20240409	115100	361208025	4380	4380	4380	4380	0
517	20240409	115000	361208025	4380	4380	4380	4380	53
518	20240409	114900	360975885	4380	4380	4380	4380	0
519	20240409	114800	360975885	4380	4380	4380	4380	0
520	20240409	114700	360975885	4380	4380	4380	4380	1
521	20240409	114600	360971505	4380	4380	4380	4380	0
522	20240409	114500	360971505	4380	4380	4380	4380	18
523	20240409	114400	360892665	4380	4380	4380	4380	0
524	20240409	114300	360892665	4380	4380	4380	4380	0
525	20240409	114200	360892665	4380	4380	4380	4380	0
526	20240409	114100	360892665	4380	4380	4380	4380	0
527	20240409	114000	360892665	4380	4380	4380	4380	100
528	20240409	113900	360454665	4370	4370	4380	4365	155
529	20240409	113800	359776965	4370	4360	4370	4360	58
530	20240409	113700	359523585	4360	4360	4360	4360	0
531	20240409	113600	359523585	4360	4370	4370	4360	249
532	20240409	113500	358436845	4380	4380	4380	4380	0
533	20240409	113400	358436845	4380	4380	4380	4380	0
534	20240409	113300	358436845	4380	4380	4380	4380	0
535	20240409	113200	358436845	4380	4380	4380	4380	0
536	20240409	113100	358436845	4380	4380	4380	4380	0
537	20240409	113000	358436845	4380	4380	4380	4380	0
538	20240409	112900	358436845	4380	4380	4380	4380	0
539	20240409	112800	358436845	4380	4380	4380	4380	0
540	20240409	112700	358436845	4380	4380	4380	4380	0
541	20240409	112600	358436845	4380	4380	4380	4380	0
542	20240409	112500	358436845	4380	4380	4380	4380	122
543	20240409	112400	357902485	4380	4380	4380	4380	3
544	20240409	112300	357889345	4380	4380	4395	4380	153
545	20240409	112200	357216970	4400	4380	4400	4380	1000
546	20240409	112100	352817195	4370	4380	4390	4370	663
547	20240409	112000	349907095	4385	4380	4385	4380	100
548	20240409	111900	349468600	4385	4385	4385	4385	100
549	20240409	111800	349030100	4375	4370	4375	4370	122
550	20240409	111700	348496950	4370	4370	4370	4370	15
551	20240409	111600	348431400	4370	4370	4370	4370	728
552	20240409	111500	345250040	4370	4370	4370	4370	3
553	20240409	111400	345236930	4370	4365	4370	4365	579
554	20240409	111300	342706705	4385	4365	4385	4365	100
555	20240409	111200	342268225	4385	4360	4385	4360	100
556	20240409	111100	341831495	4355	4355	4360	4355	23
557	20240409	111000	341731240	4360	4350	4360	4350	724
558	20240409	110900	338580840	4350	4350	4350	4350	0
559	20240409	110800	338580840	4350	4350	4350	4350	1160
560	20240409	110700	333534840	4350	4350	4350	4350	764
561	20240409	110600	330211440	4360	4360	4360	4360	0
562	20240409	110500	330211440	4360	4360	4360	4360	0
563	20240409	110400	330211440	4360	4350	4360	4350	340
564	20240409	110300	328729130	4360	4360	4360	4360	0
565	20240409	110200	328729130	4360	4360	4360	4360	1
566	20240409	110100	328724770	4360	4360	4360	4360	29
567	20240409	110000	328598330	4360	4360	4360	4360	1
568	20240409	105900	328593970	4350	4350	4350	4350	0
569	20240409	105800	328593970	4350	4350	4350	4350	0
570	20240409	105700	328593970	4350	4350	4350	4350	0
571	20240409	105600	328593970	4350	4350	4350	4350	0
572	20240409	105500	328593970	4350	4340	4360	4340	3002
573	20240409	105400	315516920	4345	4345	4345	4345	0
574	20240409	105300	315516920	4345	4345	4345	4345	177
575	20240409	105200	314747855	4345	4345	4345	4345	0
576	20240409	105100	314747855	4345	4350	4350	4345	2996
577	20240409	105000	301715850	4350	4355	4355	4350	1800
578	20240409	104900	293885590	4360	4360	4360	4360	0
579	20240409	104800	293885590	4360	4360	4360	4360	19
580	20240409	104700	293802750	4360	4360	4360	4360	10
581	20240409	104600	293759150	4360	4360	4360	4360	229
582	20240409	104500	292760710	4360	4360	4360	4360	0
583	20240409	104400	292760710	4360	4360	4360	4360	0
584	20240409	104300	292760710	4360	4360	4360	4360	0
585	20240409	104200	292760710	4360	4360	4360	4360	1
586	20240409	104100	292756350	4355	4355	4355	4355	0
587	20240409	104000	292756350	4355	4355	4355	4355	356
588	20240409	103900	291205970	4360	4360	4360	4360	0
589	20240409	103800	291205970	4360	4360	4360	4360	0
590	20240409	103700	291205970	4360	4360	4360	4360	0
591	20240409	103600	291205970	4360	4360	4360	4360	0
592	20240409	103500	291205970	4360	4360	4360	4360	0
593	20240409	103400	291205970	4360	4360	4360	4360	0
594	20240409	103300	291205970	4360	4360	4360	4360	0
595	20240409	103200	291205970	4360	4360	4360	4360	250
596	20240409	103100	290115970	4350	4350	4350	4350	0
597	20240409	103000	290115970	4350	4355	4355	4350	36
598	20240409	102900	289959235	4355	4355	4355	4355	0
599	20240409	102800	289959235	4355	4360	4360	4355	3649
600	20240409	102700	274050260	4370	4365	4370	4365	236
601	20240409	102600	273020115	4370	4370	4370	4370	92
602	20240409	102500	272618075	4370	4370	4370	4370	0
603	20240409	102400	272618075	4370	4370	4370	4370	0
604	20240409	102300	272618075	4370	4370	4370	4370	3050
605	20240409	102200	259289575	4380	4380	4380	4380	11
606	20240409	102100	259241395	4370	4375	4375	4370	600
607	20240409	102000	256619290	4380	4380	4380	4380	0
608	20240409	101900	256619290	4380	4380	4380	4380	1
609	20240409	101800	256614910	4370	4370	4370	4370	0
610	20240409	101700	256614910	4370	4370	4370	4370	0
611	20240409	101600	256614910	4370	4375	4375	4370	5
612	20240409	101500	256593055	4375	4375	4375	4375	0
613	20240409	101400	256593055	4375	4385	4385	4375	2867
614	20240409	101300	244037150	4390	4385	4390	4385	37
615	20240409	101200	243874765	4390	4390	4390	4390	0
616	20240409	101100	243874765	4390	4390	4390	4390	0
617	20240409	101000	243874765	4390	4390	4390	4390	159
618	20240409	100900	243176755	4390	4390	4390	4390	0
619	20240409	100800	243176755	4390	4390	4390	4390	0
620	20240409	100700	243176755	4390	4390	4390	4390	0
621	20240409	100600	243176755	4390	4390	4390	4390	32
622	20240409	100500	243036275	4390	4390	4390	4390	0
623	20240409	100400	243036275	4390	4390	4390	4390	0
624	20240409	100300	243036275	4390	4390	4390	4390	0
625	20240409	100200	243036275	4390	4390	4390	4390	0
626	20240409	100100	243036275	4390	4390	4390	4390	0
627	20240409	100000	243036275	4390	4390	4390	4390	0
628	20240409	095900	243036275	4390	4390	4390	4390	0
629	20240409	095800	243036275	4390	4390	4390	4390	0
630	20240409	095700	243036275	4390	4390	4390	4390	2
631	20240409	095600	243027495	4380	4380	4380	4380	409
632	20240409	095500	241236075	4390	4380	4390	4380	1050
633	20240409	095400	236632075	4380	4380	4380	4380	128
634	20240409	095300	236071435	4380	4380	4380	4380	0
635	20240409	095200	236071435	4380	4380	4380	4380	285
636	20240409	095100	234823135	4385	4390	4390	4385	601
637	20240409	095000	232187745	4385	4385	4385	4385	0
638	20240409	094900	232187745	4385	4385	4385	4385	0
639	20240409	094800	232187745	4385	4385	4385	4385	286
640	20240409	094700	230933635	4395	4395	4395	4395	18
641	20240409	094600	230854525	4395	4395	4395	4395	0
642	20240409	094500	230854525	4395	4395	4395	4395	800
643	20240409	094400	227338525	4385	4385	4385	4385	0
644	20240409	094300	227338525	4385	4385	4385	4385	0
645	20240409	094200	227338525	4385	4385	4385	4385	0
646	20240409	094100	227338525	4385	4385	4385	4385	0
647	20240409	094000	227338525	4385	4385	4385	4385	0
648	20240409	093900	227338525	4385	4385	4385	4385	9
649	20240409	093800	227299060	4390	4375	4390	4375	874
650	20240409	093700	223466460	4370	4370	4370	4370	800
651	20240409	093600	219970460	4355	4360	4360	4345	573
652	20240409	093500	217477975	4365	4400	4400	4365	10016
653	20240409	093400	173607900	4400	4400	4400	4400	0
654	20240409	093300	173607900	4400	4400	4400	4400	0
655	20240409	093200	173607900	4400	4400	4400	4400	672
656	20240409	093100	170651100	4405	4405	4405	4405	0
657	20240409	093000	170651100	4405	4405	4405	4405	50
658	20240409	092900	170430850	4400	4400	4400	4400	151
659	20240409	092800	169766450	4400	4405	4405	4400	953
660	20240409	092700	165569250	4405	4405	4405	4405	2300
661	20240409	092600	155437750	4400	4400	4400	4400	10
662	20240409	092500	155393750	4400	4425	4425	4400	10763
663	20240409	092400	107981510	4425	4425	4425	4425	0
664	20240409	092300	107981510	4425	4425	4425	4425	0
665	20240409	092200	107981510	4425	4425	4425	4425	9
666	20240409	092100	107941685	4430	4440	4440	4430	387
667	20240409	092000	106226990	4440	4440	4440	4440	0
668	20240409	091900	106226990	4440	4440	4440	4440	0
669	20240409	091800	106226990	4440	4440	4440	4440	0
670	20240409	091700	106226990	4440	4440	4440	4440	0
671	20240409	091600	106226990	4440	4440	4440	4440	0
672	20240409	091500	106226990	4440	4440	4440	4440	0
673	20240409	091400	106226990	4440	4440	4440	4440	0
674	20240409	091300	106226990	4440	4440	4440	4440	0
675	20240409	091200	106226990	4440	4440	4440	4440	0
676	20240409	091100	106226990	4440	4440	4440	4440	0
677	20240409	091000	106226990	4440	4440	4440	4440	0
678	20240409	090900	106226990	4440	4440	4440	4440	4
679	20240409	090800	106209230	4455	4455	4455	4455	0
680	20240409	090700	106209230	4455	4455	4455	4455	0
681	20240409	090600	106209230	4455	4455	4455	4455	0
682	20240409	090500	106209230	4455	4455	4455	4455	0
683	20240409	090400	106209230	4455	4455	4455	4455	0
684	20240409	090300	106209230	4455	4460	4460	4455	5982
685	20240409	090200	79544420	4465	4465	4465	4465	0
686	20240409	090100	79544420	4465	4440	4475	4440	17649
687	20240409	090000	659010	4435	4420	4435	4420	149