KissMeData/348950/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204900	761109465	4085	4085	4085	4085	2374
3	20240409	204800	761109465	4085	4085	4085	4085	0
4	20240409	204700	761109465	4085	4085	4085	4085	0
5	20240409	204600	761109465	4085	4085	4085	4085	0
6	20240409	204500	761109465	4085	4085	4085	4085	0
7	20240409	204400	761109465	4085	4085	4085	4085	0
8	20240409	204300	761109465	4085	4085	4085	4085	0
9	20240409	204200	761109465	4085	4085	4085	4085	0
10	20240409	204100	761109465	4085	4085	4085	4085	0
11	20240409	204000	761109465	4085	4085	4085	4085	0
12	20240409	203900	761109465	4085	4085	4085	4085	0
13	20240409	203800	761109465	4085	4085	4085	4085	0
14	20240409	203700	761109465	4085	4085	4085	4085	0
15	20240409	203600	761109465	4085	4085	4085	4085	0
16	20240409	203500	761109465	4085	4085	4085	4085	0
17	20240409	203400	761109465	4085	4085	4085	4085	0
18	20240409	203300	761109465	4085	4085	4085	4085	0
19	20240409	203200	761109465	4085	4085	4085	4085	0
20	20240409	203100	761109465	4085	4085	4085	4085	0
21	20240409	203000	761109465	4085	4085	4085	4085	0
22	20240409	202900	761109465	4085	4085	4085	4085	0
23	20240409	202800	761109465	4085	4085	4085	4085	0
24	20240409	202700	761109465	4085	4085	4085	4085	0
25	20240409	202600	761109465	4085	4085	4085	4085	0
26	20240409	202500	761109465	4085	4085	4085	4085	0
27	20240409	202400	761109465	4085	4085	4085	4085	0
28	20240409	202300	761109465	4085	4085	4085	4085	0
29	20240409	202200	761109465	4085	4085	4085	4085	0
30	20240409	202100	761109465	4085	4085	4085	4085	0
31	20240409	202000	761109465	4085	4085	4085	4085	0
32	20240409	201900	761109465	4085	4085	4085	4085	2374
33	20240409	201800	761109465	4085	4085	4085	4085	0
34	20240409	201700	761109465	4085	4085	4085	4085	0
35	20240409	201600	761109465	4085	4085	4085	4085	0
36	20240409	201500	761109465	4085	4085	4085	4085	0
37	20240409	201400	761109465	4085	4085	4085	4085	0
38	20240409	201300	761109465	4085	4085	4085	4085	0
39	20240409	201200	761109465	4085	4085	4085	4085	0
40	20240409	201100	761109465	4085	4085	4085	4085	0
41	20240409	201000	761109465	4085	4085	4085	4085	0
42	20240409	200900	761109465	4085	4085	4085	4085	0
43	20240409	200800	761109465	4085	4085	4085	4085	0
44	20240409	200700	761109465	4085	4085	4085	4085	0
45	20240409	200600	761109465	4085	4085	4085	4085	0
46	20240409	200500	761109465	4085	4085	4085	4085	0
47	20240409	200400	761109465	4085	4085	4085	4085	0
48	20240409	200300	761109465	4085	4085	4085	4085	0
49	20240409	200200	761109465	4085	4085	4085	4085	0
50	20240409	200100	761109465	4085	4085	4085	4085	0
51	20240409	200000	761109465	4085	4085	4085	4085	0
52	20240409	195900	761109465	4085	4085	4085	4085	0
53	20240409	195800	761109465	4085	4085	4085	4085	0
54	20240409	195700	761109465	4085	4085	4085	4085	0
55	20240409	195600	761109465	4085	4085	4085	4085	0
56	20240409	195500	761109465	4085	4085	4085	4085	0
57	20240409	195400	761109465	4085	4085	4085	4085	0
58	20240409	195300	761109465	4085	4085	4085	4085	0
59	20240409	195200	761109465	4085	4085	4085	4085	0
60	20240409	195100	761109465	4085	4085	4085	4085	0
61	20240409	195000	761109465	4085	4085	4085	4085	0
62	20240409	194900	761109465	4085	4085	4085	4085	2374
63	20240409	194800	761109465	4085	4085	4085	4085	0
64	20240409	194700	761109465	4085	4085	4085	4085	0
65	20240409	194600	761109465	4085	4085	4085	4085	0
66	20240409	194500	761109465	4085	4085	4085	4085	0
67	20240409	194400	761109465	4085	4085	4085	4085	0
68	20240409	194300	761109465	4085	4085	4085	4085	0
69	20240409	194200	761109465	4085	4085	4085	4085	0
70	20240409	194100	761109465	4085	4085	4085	4085	0
71	20240409	194000	761109465	4085	4085	4085	4085	0
72	20240409	193900	761109465	4085	4085	4085	4085	0
73	20240409	193800	761109465	4085	4085	4085	4085	0
74	20240409	193700	761109465	4085	4085	4085	4085	0
75	20240409	193600	761109465	4085	4085	4085	4085	0
76	20240409	193500	761109465	4085	4085	4085	4085	0
77	20240409	193400	761109465	4085	4085	4085	4085	0
78	20240409	193300	761109465	4085	4085	4085	4085	0
79	20240409	193200	761109465	4085	4085	4085	4085	0
80	20240409	193100	761109465	4085	4085	4085	4085	0
81	20240409	193000	761109465	4085	4085	4085	4085	0
82	20240409	192900	761109465	4085	4085	4085	4085	0
83	20240409	192800	761109465	4085	4085	4085	4085	0
84	20240409	192700	761109465	4085	4085	4085	4085	0
85	20240409	192600	761109465	4085	4085	4085	4085	0
86	20240409	192500	761109465	4085	4085	4085	4085	0
87	20240409	192400	761109465	4085	4085	4085	4085	0
88	20240409	192300	761109465	4085	4085	4085	4085	0
89	20240409	192200	761109465	4085	4085	4085	4085	0
90	20240409	192100	761109465	4085	4085	4085	4085	0
91	20240409	192000	761109465	4085	4085	4085	4085	0
92	20240409	191900	761109465	4085	4085	4085	4085	2374
93	20240409	191800	761109465	4085	4085	4085	4085	0
94	20240409	191700	761109465	4085	4085	4085	4085	0
95	20240409	191600	761109465	4085	4085	4085	4085	0
96	20240409	191500	761109465	4085	4085	4085	4085	0
97	20240409	191400	761109465	4085	4085	4085	4085	0
98	20240409	191300	761109465	4085	4085	4085	4085	0
99	20240409	191200	761109465	4085	4085	4085	4085	0
100	20240409	191100	761109465	4085	4085	4085	4085	0
101	20240409	191000	761109465	4085	4085	4085	4085	0
102	20240409	190900	761109465	4085	4085	4085	4085	0
103	20240409	190800	761109465	4085	4085	4085	4085	0
104	20240409	190700	761109465	4085	4085	4085	4085	0
105	20240409	190600	761109465	4085	4085	4085	4085	0
106	20240409	190500	761109465	4085	4085	4085	4085	0
107	20240409	190400	761109465	4085	4085	4085	4085	0
108	20240409	190300	761109465	4085	4085	4085	4085	0
109	20240409	190200	761109465	4085	4085	4085	4085	0
110	20240409	190100	761109465	4085	4085	4085	4085	0
111	20240409	190000	761109465	4085	4085	4085	4085	0
112	20240409	185900	761109465	4085	4085	4085	4085	0
113	20240409	185800	761109465	4085	4085	4085	4085	0
114	20240409	185700	761109465	4085	4085	4085	4085	0
115	20240409	185600	761109465	4085	4085	4085	4085	0
116	20240409	185500	761109465	4085	4085	4085	4085	0
117	20240409	185400	761109465	4085	4085	4085	4085	0
118	20240409	185300	761109465	4085	4085	4085	4085	0
119	20240409	185200	761109465	4085	4085	4085	4085	0
120	20240409	185100	761109465	4085	4085	4085	4085	0
121	20240409	185000	761109465	4085	4085	4085	4085	0
122	20240409	184900	761109465	4085	4085	4085	4085	2374
123	20240409	184800	761109465	4085	4085	4085	4085	0
124	20240409	184700	761109465	4085	4085	4085	4085	0
125	20240409	184600	761109465	4085	4085	4085	4085	0
126	20240409	184500	761109465	4085	4085	4085	4085	0
127	20240409	184400	761109465	4085	4085	4085	4085	0
128	20240409	184300	761109465	4085	4085	4085	4085	0
129	20240409	184200	761109465	4085	4085	4085	4085	0
130	20240409	184100	761109465	4085	4085	4085	4085	0
131	20240409	184000	761109465	4085	4085	4085	4085	0
132	20240409	183900	761109465	4085	4085	4085	4085	0
133	20240409	183800	761109465	4085	4085	4085	4085	0
134	20240409	183700	761109465	4085	4085	4085	4085	0
135	20240409	183600	761109465	4085	4085	4085	4085	0
136	20240409	183500	761109465	4085	4085	4085	4085	0
137	20240409	183400	761109465	4085	4085	4085	4085	0
138	20240409	183300	761109465	4085	4085	4085	4085	0
139	20240409	183200	761109465	4085	4085	4085	4085	0
140	20240409	183100	761109465	4085	4085	4085	4085	0
141	20240409	183000	761109465	4085	4085	4085	4085	0
142	20240409	182900	761109465	4085	4085	4085	4085	0
143	20240409	182800	761109465	4085	4085	4085	4085	0
144	20240409	182700	761109465	4085	4085	4085	4085	0
145	20240409	182600	761109465	4085	4085	4085	4085	0
146	20240409	182500	761109465	4085	4085	4085	4085	0
147	20240409	182400	761109465	4085	4085	4085	4085	0
148	20240409	182300	761109465	4085	4085	4085	4085	0
149	20240409	182200	761109465	4085	4085	4085	4085	0
150	20240409	182100	761109465	4085	4085	4085	4085	0
151	20240409	182000	761109465	4085	4085	4085	4085	0
152	20240409	181900	761109465	4085	4085	4085	4085	2374
153	20240409	181800	761109465	4085	4085	4085	4085	0
154	20240409	181700	761109465	4085	4085	4085	4085	0
155	20240409	181600	761109465	4085	4085	4085	4085	0
156	20240409	181500	761109465	4085	4085	4085	4085	0
157	20240409	181400	761109465	4085	4085	4085	4085	0
158	20240409	181300	761109465	4085	4085	4085	4085	0
159	20240409	181200	761109465	4085	4085	4085	4085	0
160	20240409	181100	761109465	4085	4085	4085	4085	0
161	20240409	181000	761109465	4085	4085	4085	4085	0
162	20240409	180900	761109465	4085	4085	4085	4085	0
163	20240409	180800	761109465	4085	4085	4085	4085	0
164	20240409	180700	761109465	4085	4085	4085	4085	0
165	20240409	180600	761109465	4085	4085	4085	4085	0
166	20240409	180500	761109465	4085	4085	4085	4085	0
167	20240409	180400	761109465	4085	4085	4085	4085	0
168	20240409	180300	761109465	4085	4085	4085	4085	0
169	20240409	180200	761109465	4085	4085	4085	4085	0
170	20240409	180100	761109465	4085	4085	4085	4085	0
171	20240409	180000	761109465	4085	4085	4085	4085	0
172	20240409	175900	761109465	4085	4085	4085	4085	0
173	20240409	175800	761109465	4085	4085	4085	4085	0
174	20240409	175700	761109465	4085	4085	4085	4085	0
175	20240409	175600	761109465	4085	4085	4085	4085	0
176	20240409	175500	761109465	4085	4085	4085	4085	0
177	20240409	175400	761109465	4085	4085	4085	4085	0
178	20240409	175300	761109465	4085	4085	4085	4085	0
179	20240409	175200	761109465	4085	4085	4085	4085	0
180	20240409	175100	761109465	4085	4085	4085	4085	0
181	20240409	175000	761109465	4085	4085	4085	4085	0
182	20240409	174900	761109465	4085	4085	4085	4085	2374
183	20240409	174800	761109465	4085	4085	4085	4085	0
184	20240409	174700	761109465	4085	4085	4085	4085	0
185	20240409	174600	761109465	4085	4085	4085	4085	0
186	20240409	174500	761109465	4085	4085	4085	4085	0
187	20240409	174400	761109465	4085	4085	4085	4085	0
188	20240409	174300	761109465	4085	4085	4085	4085	0
189	20240409	174200	761109465	4085	4085	4085	4085	0
190	20240409	174100	761109465	4085	4085	4085	4085	0
191	20240409	174000	761109465	4085	4085	4085	4085	0
192	20240409	173900	761109465	4085	4085	4085	4085	0
193	20240409	173800	761109465	4085	4085	4085	4085	0
194	20240409	173700	761109465	4085	4085	4085	4085	0
195	20240409	173600	761109465	4085	4085	4085	4085	0
196	20240409	173500	761109465	4085	4085	4085	4085	0
197	20240409	173400	761109465	4085	4085	4085	4085	0
198	20240409	173300	761109465	4085	4085	4085	4085	0
199	20240409	173200	761109465	4085	4085	4085	4085	0
200	20240409	173100	761109465	4085	4085	4085	4085	0
201	20240409	173000	761109465	4085	4085	4085	4085	0
202	20240409	172900	761109465	4085	4085	4085	4085	0
203	20240409	172800	761109465	4085	4085	4085	4085	0
204	20240409	172700	761109465	4085	4085	4085	4085	0
205	20240409	172600	761109465	4085	4085	4085	4085	0
206	20240409	172500	761109465	4085	4085	4085	4085	0
207	20240409	172400	761109465	4085	4085	4085	4085	0
208	20240409	172300	761109465	4085	4085	4085	4085	0
209	20240409	172200	761109465	4085	4085	4085	4085	0
210	20240409	172100	761109465	4085	4085	4085	4085	0
211	20240409	172000	761109465	4085	4085	4085	4085	0
212	20240409	171900	761109465	4085	4085	4085	4085	2374
213	20240409	171800	761109465	4085	4085	4085	4085	0
214	20240409	171700	761109465	4085	4085	4085	4085	0
215	20240409	171600	761109465	4085	4085	4085	4085	0
216	20240409	171500	761109465	4085	4085	4085	4085	0
217	20240409	171400	761109465	4085	4085	4085	4085	0
218	20240409	171300	761109465	4085	4085	4085	4085	0
219	20240409	171200	761109465	4085	4085	4085	4085	0
220	20240409	171100	761109465	4085	4085	4085	4085	0
221	20240409	171000	761109465	4085	4085	4085	4085	0
222	20240409	170900	761109465	4085	4085	4085	4085	0
223	20240409	170800	761109465	4085	4085	4085	4085	0
224	20240409	170700	761109465	4085	4085	4085	4085	0
225	20240409	170600	761109465	4085	4085	4085	4085	0
226	20240409	170500	761109465	4085	4085	4085	4085	0
227	20240409	170400	761109465	4085	4085	4085	4085	0
228	20240409	170300	761109465	4085	4085	4085	4085	0
229	20240409	170200	761109465	4085	4085	4085	4085	0
230	20240409	170100	761109465	4085	4085	4085	4085	0
231	20240409	170000	761109465	4085	4085	4085	4085	0
232	20240409	165900	761109465	4085	4085	4085	4085	0
233	20240409	165800	761109465	4085	4085	4085	4085	0
234	20240409	165700	761109465	4085	4085	4085	4085	0
235	20240409	165600	761109465	4085	4085	4085	4085	0
236	20240409	165500	761109465	4085	4085	4085	4085	0
237	20240409	165400	761109465	4085	4085	4085	4085	0
238	20240409	165300	761109465	4085	4085	4085	4085	0
239	20240409	165200	761109465	4085	4085	4085	4085	0
240	20240409	165100	761109465	4085	4085	4085	4085	0
241	20240409	165000	761109465	4085	4085	4085	4085	0
242	20240409	164900	761109465	4085	4085	4085	4085	2374
243	20240409	164800	761109465	4085	4085	4085	4085	0
244	20240409	164700	761109465	4085	4085	4085	4085	0
245	20240409	164600	761109465	4085	4085	4085	4085	0
246	20240409	164500	761109465	4085	4085	4085	4085	0
247	20240409	164400	761109465	4085	4085	4085	4085	0
248	20240409	164300	761109465	4085	4085	4085	4085	0
249	20240409	164200	761109465	4085	4085	4085	4085	0
250	20240409	164100	761109465	4085	4085	4085	4085	0
251	20240409	164000	761109465	4085	4085	4085	4085	0
252	20240409	163900	761109465	4085	4085	4085	4085	0
253	20240409	163800	761109465	4085	4085	4085	4085	0
254	20240409	163700	761109465	4085	4085	4085	4085	0
255	20240409	163600	761109465	4085	4085	4085	4085	0
256	20240409	163500	761109465	4085	4085	4085	4085	0
257	20240409	163400	761109465	4085	4085	4085	4085	0
258	20240409	163300	761109465	4085	4085	4085	4085	0
259	20240409	163200	761109465	4085	4085	4085	4085	0
260	20240409	163100	761109465	4085	4085	4085	4085	0
261	20240409	163000	761109465	4085	4085	4085	4085	0
262	20240409	162900	761109465	4085	4085	4085	4085	0
263	20240409	162800	761109465	4085	4085	4085	4085	0
264	20240409	162700	761109465	4085	4085	4085	4085	0
265	20240409	162600	761109465	4085	4085	4085	4085	0
266	20240409	162500	761109465	4085	4085	4085	4085	0
267	20240409	162400	761109465	4085	4085	4085	4085	0
268	20240409	162300	761109465	4085	4085	4085	4085	0
269	20240409	162200	761109465	4085	4085	4085	4085	0
270	20240409	162100	761109465	4085	4085	4085	4085	0
271	20240409	162000	761109465	4085	4085	4085	4085	0
272	20240409	161900	761109465	4085	4085	4085	4085	2374
273	20240409	161800	761109465	4085	4085	4085	4085	0
274	20240409	161700	761109465	4085	4085	4085	4085	0
275	20240409	161600	761109465	4085	4085	4085	4085	0
276	20240409	161500	761109465	4085	4085	4085	4085	0
277	20240409	161400	761109465	4085	4085	4085	4085	0
278	20240409	161300	761109465	4085	4085	4085	4085	0
279	20240409	161200	761109465	4085	4085	4085	4085	0
280	20240409	161100	761109465	4085	4085	4085	4085	0
281	20240409	161000	761109465	4085	4085	4085	4085	0
282	20240409	160900	761109465	4085	4085	4085	4085	0
283	20240409	160800	761109465	4085	4085	4085	4085	0
284	20240409	160700	761109465	4085	4085	4085	4085	0
285	20240409	160600	761109465	4085	4085	4085	4085	0
286	20240409	160500	761109465	4085	4085	4085	4085	0
287	20240409	160400	761109465	4085	4085	4085	4085	0
288	20240409	160300	761109465	4085	4085	4085	4085	0
289	20240409	160200	761109465	4085	4085	4085	4085	0
290	20240409	160100	761109465	4085	4085	4085	4085	0
291	20240409	160000	761109465	4085	4085	4085	4085	0
292	20240409	155900	761109465	4085	4085	4085	4085	0
293	20240409	155800	761109465	4085	4085	4085	4085	0
294	20240409	155700	761109465	4085	4085	4085	4085	0
295	20240409	155600	761109465	4085	4085	4085	4085	0
296	20240409	155500	761109465	4085	4085	4085	4085	0
297	20240409	155400	761109465	4085	4085	4085	4085	0
298	20240409	155300	761109465	4085	4085	4085	4085	0
299	20240409	155200	761109465	4085	4085	4085	4085	0
300	20240409	155100	761109465	4085	4085	4085	4085	0
301	20240409	155000	761109465	4085	4085	4085	4085	0
302	20240409	154900	761109465	4085	4085	4085	4085	2374
303	20240409	154800	761109465	4085	4085	4085	4085	0
304	20240409	154700	761109465	4085	4085	4085	4085	0
305	20240409	154600	761109465	4085	4085	4085	4085	0
306	20240409	154500	761109465	4085	4085	4085	4085	0
307	20240409	154400	761109465	4085	4085	4085	4085	0
308	20240409	154300	761109465	4085	4085	4085	4085	0
309	20240409	154200	761109465	4085	4085	4085	4085	0
310	20240409	154100	761109465	4085	4085	4085	4085	0
311	20240409	154000	761109465	4085	4085	4085	4085	0
312	20240409	153900	761109465	4085	4085	4085	4085	0
313	20240409	153800	761109465	4085	4085	4085	4085	0
314	20240409	153700	761109465	4085	4085	4085	4085	0
315	20240409	153600	761109465	4085	4085	4085	4085	0
316	20240409	153500	761109465	4085	4085	4085	4085	0
317	20240409	153400	761109465	4085	4085	4085	4085	0
318	20240409	153300	761109465	4085	4085	4085	4085	0
319	20240409	153200	761109465	4085	4085	4085	4085	0
320	20240409	153100	761109465	4085	4085	4085	4085	0
321	20240409	153000	761109465	4085	4085	4085	4085	2374
322	20240409	152900	751411675	4080	4080	4080	4080	0
323	20240409	152800	751411675	4080	4080	4080	4080	0
324	20240409	152700	751411675	4080	4080	4080	4080	0
325	20240409	152600	751411675	4080	4080	4080	4080	0
326	20240409	152500	751411675	4080	4080	4080	4080	0
327	20240409	152400	751411675	4080	4080	4080	4080	0
328	20240409	152300	751411675	4080	4080	4080	4080	0
329	20240409	152200	751411675	4080	4080	4080	4080	0
330	20240409	152100	751411675	4080	4080	4080	4080	0
331	20240409	152000	751411675	4080	4080	4080	4080	0
332	20240409	151900	751411675	4080	4085	4085	4080	165
333	20240409	151800	750738465	4080	4085	4085	4080	195
334	20240409	151700	749942790	4085	4080	4085	4080	178
335	20240409	151600	749216300	4085	4085	4085	4085	191
336	20240409	151500	748436065	4080	4085	4085	4080	3002
337	20240409	151400	736187895	4085	4085	4085	4085	3221
338	20240409	151300	723030110	4085	4085	4085	4085	11
339	20240409	151200	722985175	4085	4080	4085	4080	1641
340	20240409	151100	716289815	4090	4090	4090	4090	11
341	20240409	151000	716244825	4090	4090	4090	4090	0
342	20240409	150900	716244825	4090	4080	4090	4080	20097
343	20240409	150800	634249055	4085	4090	4090	4085	540
344	20240409	150700	632040460	4090	4080	4090	4080	1134
345	20240409	150600	627408740	4090	4090	4090	4090	0
346	20240409	150500	627408740	4090	4090	4090	4090	124
347	20240409	150400	626901580	4090	4090	4090	4090	50
348	20240409	150300	626697080	4090	4090	4090	4090	21
349	20240409	150200	626611190	4090	4090	4090	4090	26
350	20240409	150100	626504850	4090	4090	4090	4090	6
351	20240409	150000	626480310	4090	4090	4090	4090	0
352	20240409	145900	626480310	4090	4090	4090	4090	0
353	20240409	145800	626480310	4090	4090	4090	4090	0
354	20240409	145700	626480310	4090	4090	4090	4080	2812
355	20240409	145600	614982115	4085	4085	4085	4085	0
356	20240409	145500	614982115	4085	4085	4085	4085	0
357	20240409	145400	614982115	4085	4085	4085	4085	0
358	20240409	145300	614982115	4085	4085	4085	4085	0
359	20240409	145200	614982115	4085	4085	4085	4085	10
360	20240409	145100	614941265	4080	4080	4080	4080	0
361	20240409	145000	614941265	4080	4085	4090	4080	1599
362	20240409	144900	608406725	4085	4085	4085	4085	413
363	20240409	144800	606719620	4085	4085	4085	4085	115
364	20240409	144700	606249845	4085	4085	4085	4085	0
365	20240409	144600	606249845	4085	4085	4085	4085	819
366	20240409	144500	602904230	4085	4085	4085	4085	10
367	20240409	144400	602863380	4085	4085	4085	4085	66
368	20240409	144300	602593770	4085	4085	4085	4085	851
369	20240409	144200	599117435	4085	4085	4085	4085	0
370	20240409	144100	599117435	4085	4085	4085	4085	10
371	20240409	144000	599076585	4085	4085	4085	4085	3
372	20240409	143900	599064330	4085	4085	4085	4085	1
373	20240409	143800	599060245	4085	4085	4085	4085	302
374	20240409	143700	597826575	4085	4080	4085	4080	763
375	20240409	143600	594710080	4085	4085	4085	4085	10
376	20240409	143500	594669230	4085	4085	4085	4085	336
377	20240409	143400	593296670	4085	4085	4085	4085	13
378	20240409	143300	593243565	4080	4085	4085	4080	201
379	20240409	143200	592423480	4085	4085	4085	4085	1
380	20240409	143100	592419395	4085	4085	4085	4085	516
381	20240409	143000	590311535	4085	4085	4085	4085	0
382	20240409	142900	590311535	4085	4080	4085	4080	301
383	20240409	142800	589083450	4085	4085	4085	4085	882
384	20240409	142700	585480480	4085	4085	4085	4085	0
385	20240409	142600	585480480	4085	4085	4085	4085	20
386	20240409	142500	585398780	4085	4085	4085	4085	2069
387	20240409	142400	576946915	4085	4085	4085	4085	0
388	20240409	142300	576946915	4085	4085	4085	4085	516
389	20240409	142200	574839055	4085	4085	4085	4085	1665
390	20240409	142100	568037530	4085	4085	4085	4085	0
391	20240409	142000	568037530	4085	4085	4085	4085	0
392	20240409	141900	568037530	4085	4085	4085	4085	0
393	20240409	141800	568037530	4085	4085	4085	4085	38
394	20240409	141700	567882300	4085	4080	4085	4080	154
395	20240409	141600	567253975	4085	4085	4085	4085	463
396	20240409	141500	565362620	4085	4085	4085	4085	20
397	20240409	141400	565280920	4085	4085	4085	4085	2336
398	20240409	141300	555738360	4090	4090	4090	4090	20
399	20240409	141200	555656560	4085	4085	4085	4085	198
400	20240409	141100	554847730	4085	4085	4085	4085	39
401	20240409	141000	554688415	4090	4090	4090	4090	1
402	20240409	140900	554684325	4090	4090	4090	4090	19
403	20240409	140800	554606615	4090	4090	4090	4090	3
404	20240409	140700	554594345	4090	4090	4090	4090	21
405	20240409	140600	554508455	4090	4090	4090	4090	713
406	20240409	140500	551592285	4090	4090	4090	4090	263
407	20240409	140400	550516615	4090	4090	4090	4090	5
408	20240409	140300	550496165	4090	4090	4090	4090	2
409	20240409	140200	550487985	4090	4090	4090	4090	33
410	20240409	140100	550353015	4090	4090	4090	4090	181
411	20240409	140000	549612725	4090	4090	4090	4090	9
412	20240409	135900	549575915	4085	4085	4090	4085	184
413	20240409	135800	548824260	4080	4080	4080	4080	0
414	20240409	135700	548824260	4080	4080	4080	4080	0
415	20240409	135600	548824260	4080	4080	4080	4080	0
416	20240409	135500	548824260	4080	4080	4080	4080	0
417	20240409	135400	548824260	4080	4085	4085	4080	114
418	20240409	135300	548359105	4090	4090	4090	4090	0
419	20240409	135200	548359105	4090	4090	4090	4090	50
420	20240409	135100	548154605	4085	4085	4085	4085	90
421	20240409	135000	547786955	4080	4080	4080	4080	128
422	20240409	134900	547264715	4090	4090	4090	4090	7
423	20240409	134800	547236085	4090	4090	4090	4090	45
424	20240409	134700	547052035	4080	4080	4080	4080	0
425	20240409	134600	547052035	4080	4080	4080	4080	338
426	20240409	134500	545672995	4075	4085	4085	4075	11939
427	20240409	134400	496962495	4090	4090	4090	4090	0
428	20240409	134300	496962495	4090	4090	4090	4090	0
429	20240409	134200	496962495	4090	4090	4090	4090	0
430	20240409	134100	496962495	4090	4090	4090	4090	0
431	20240409	134000	496962495	4090	4090	4090	4090	16
432	20240409	133900	496897055	4090	4090	4090	4090	0
433	20240409	133800	496897055	4090	4090	4090	4090	27
434	20240409	133700	496786625	4090	4090	4090	4090	15
435	20240409	133600	496725275	4090	4090	4090	4090	0
436	20240409	133500	496725275	4090	4090	4090	4090	0
437	20240409	133400	496725275	4090	4090	4090	4090	0
438	20240409	133300	496725275	4090	4090	4090	4090	0
439	20240409	133200	496725275	4090	4090	4090	4090	0
440	20240409	133100	496725275	4090	4090	4090	4090	2
441	20240409	133000	496717095	4085	4085	4085	4085	2087
442	20240409	132900	488191700	4090	4090	4090	4090	14
443	20240409	132800	488134440	4090	4090	4090	4090	1121
444	20240409	132700	483549550	4085	4085	4085	4085	0
445	20240409	132600	483549550	4085	4085	4085	4085	0
446	20240409	132500	483549550	4085	4085	4085	4085	1100
447	20240409	132400	479056050	4090	4090	4090	4090	0
448	20240409	132300	479056050	4090	4090	4090	4090	0
449	20240409	132200	479056050	4090	4090	4090	4090	0
450	20240409	132100	479056050	4090	4090	4090	4090	0
451	20240409	132000	479056050	4090	4090	4090	4090	5
452	20240409	131900	479035600	4090	4090	4090	4090	1
453	20240409	131800	479031510	4090	4090	4090	4090	212
454	20240409	131700	478164430	4090	4090	4090	4090	500
455	20240409	131600	476119430	4090	4090	4090	4090	0
456	20240409	131500	476119430	4090	4090	4090	4090	0
457	20240409	131400	476119430	4090	4090	4090	4090	558
458	20240409	131300	473837210	4090	4090	4090	4090	0
459	20240409	131200	473837210	4090	4090	4090	4090	0
460	20240409	131100	473837210	4090	4090	4090	4090	1
461	20240409	131000	473833120	4090	4085	4090	4085	212
462	20240409	130900	472967030	4090	4090	4090	4090	2
463	20240409	130800	472958850	4090	4090	4090	4090	1
464	20240409	130700	472954760	4080	4080	4080	4080	0
465	20240409	130600	472954760	4080	4080	4080	4080	0
466	20240409	130500	472954760	4080	4085	4085	4080	1604
467	20240409	130400	466408015	4085	4085	4085	4085	4000
468	20240409	130300	450068015	4085	4090	4090	4085	3
469	20240409	130200	450055750	4085	4090	4090	4085	1825
470	20240409	130100	442592065	4090	4090	4090	4090	1740
471	20240409	130000	435475465	4090	4090	4090	4090	3
472	20240409	125900	435463195	4085	4085	4085	4085	0
473	20240409	125800	435463195	4085	4085	4085	4085	95
474	20240409	125700	435075120	4085	4085	4085	4085	10
475	20240409	125600	435034270	4090	4090	4090	4090	337
476	20240409	125500	433655940	4090	4085	4090	4085	62
477	20240409	125400	433402575	4090	4090	4090	4090	5
478	20240409	125300	433382125	4085	4085	4085	4085	10
479	20240409	125200	433341275	4090	4090	4090	4090	99
480	20240409	125100	432936365	4090	4090	4090	4090	0
481	20240409	125000	432936365	4090	4090	4090	4090	0
482	20240409	124900	432936365	4090	4090	4090	4090	1381
483	20240409	124800	427288075	4090	4090	4090	4090	2
484	20240409	124700	427279895	4085	4085	4085	4085	0
485	20240409	124600	427279895	4085	4090	4090	4085	15
486	20240409	124500	427218595	4090	4090	4090	4090	0
487	20240409	124400	427218595	4090	4090	4090	4090	25
488	20240409	124300	427116345	4085	4090	4090	4085	792
489	20240409	124200	423877580	4085	4085	4085	4085	0
490	20240409	124100	423877580	4085	4085	4085	4085	0
491	20240409	124000	423877580	4085	4085	4085	4085	500
492	20240409	123900	421835080	4085	4085	4085	4085	165
493	20240409	123800	421161055	4085	4085	4085	4085	4894
494	20240409	123700	401169065	4090	4090	4090	4090	75
495	20240409	123600	400862315	4090	4090	4090	4090	15
496	20240409	123500	400800965	4090	4090	4090	4090	50
497	20240409	123400	400596465	4090	4090	4090	4090	0
498	20240409	123300	400596465	4090	4090	4090	4090	8
499	20240409	123200	400563745	4090	4090	4090	4090	0
500	20240409	123100	400563745	4090	4090	4090	4090	7
501	20240409	123000	400535115	4090	4090	4090	4090	110
502	20240409	122900	400085215	4090	4090	4090	4090	1491
503	20240409	122800	393987025	4085	4085	4085	4085	1000
504	20240409	122700	389902025	4090	4090	4090	4090	1
505	20240409	122600	389897935	4090	4090	4090	4090	16
506	20240409	122500	389832495	4090	4090	4090	4090	69
507	20240409	122400	389550285	4090	4090	4090	4090	3
508	20240409	122300	389538015	4085	4085	4085	4085	0
509	20240409	122200	389538015	4085	4085	4085	4085	1791
510	20240409	122100	382221780	4085	4085	4085	4085	169
511	20240409	122000	381531415	4085	4085	4085	4085	5
512	20240409	121900	381510990	4085	4085	4085	4085	1
513	20240409	121800	381506905	4085	4085	4085	4085	2
514	20240409	121700	381498735	4085	4085	4085	4085	2
515	20240409	121600	381490565	4085	4085	4085	4085	73
516	20240409	121500	381192360	4085	4085	4085	4085	6
517	20240409	121400	381167850	4085	4085	4085	4085	50
518	20240409	121300	380963600	4085	4085	4085	4085	3
519	20240409	121200	380951345	4085	4085	4085	4085	739
520	20240409	121100	377932530	4085	4085	4085	4085	1096
521	20240409	121000	373455370	4085	4085	4085	4085	0
522	20240409	120900	373455370	4085	4085	4085	4085	599
523	20240409	120800	371008455	4085	4085	4085	4085	1
524	20240409	120700	371004370	4085	4085	4085	4085	14
525	20240409	120600	370947180	4085	4085	4085	4085	14
526	20240409	120500	370889990	4085	4085	4085	4085	22
527	20240409	120400	370800120	4085	4085	4085	4085	23
528	20240409	120300	370706165	4085	4085	4085	4085	2
529	20240409	120200	370697995	4085	4085	4085	4085	0
530	20240409	120100	370697995	4085	4085	4085	4085	50
531	20240409	120000	370493745	4085	4085	4085	4085	10
532	20240409	115900	370452895	4085	4085	4085	4085	10
533	20240409	115800	370412045	4085	4085	4085	4085	0
534	20240409	115700	370412045	4085	4085	4085	4085	0
535	20240409	115600	370412045	4085	4085	4085	4085	0
536	20240409	115500	370412045	4085	4085	4085	4085	10
537	20240409	115400	370371195	4085	4085	4085	4085	0
538	20240409	115300	370371195	4085	4085	4085	4085	51
539	20240409	115200	370162860	4085	4085	4085	4085	30
540	20240409	115100	370040310	4085	4085	4085	4085	98
541	20240409	115000	369639980	4085	4085	4085	4085	0
542	20240409	114900	369639980	4085	4085	4085	4085	31
543	20240409	114800	369513345	4080	4080	4080	4080	0
544	20240409	114700	369513345	4080	4085	4085	4080	1795
545	20240409	114600	362189515	4085	4085	4085	4085	0
546	20240409	114500	362189515	4085	4085	4085	4085	1
547	20240409	114400	362185430	4085	4085	4085	4085	1
548	20240409	114300	362181345	4085	4085	4085	4085	688
549	20240409	114200	359370865	4085	4085	4085	4085	5
550	20240409	114100	359350440	4085	4085	4085	4085	13
551	20240409	114000	359297335	4085	4085	4085	4085	55
552	20240409	113900	359072660	4085	4085	4085	4085	0
553	20240409	113800	359072660	4085	4085	4085	4085	7
554	20240409	113700	359044065	4085	4085	4085	4085	0
555	20240409	113600	359044065	4085	4080	4085	4080	1600
556	20240409	113500	352516055	4080	4080	4080	4080	0
557	20240409	113400	352516055	4080	4080	4080	4080	0
558	20240409	113300	352516055	4080	4085	4085	4080	410
559	20240409	113200	350843205	4085	4085	4085	4085	11
560	20240409	113100	350798270	4085	4080	4085	4080	97
561	20240409	113000	350402275	4085	4085	4085	4085	0
562	20240409	112900	350402275	4085	4085	4085	4085	2
563	20240409	112800	350394105	4085	4085	4085	4085	6
564	20240409	112700	350369595	4085	4085	4085	4085	0
565	20240409	112600	350369595	4085	4085	4085	4085	18
566	20240409	112500	350296065	4085	4085	4085	4085	831
567	20240409	112400	346901430	4085	4085	4085	4085	162
568	20240409	112300	346239660	4085	4085	4085	4085	1
569	20240409	112200	346235575	4085	4085	4085	4085	53
570	20240409	112100	346019070	4080	4080	4080	4080	0
571	20240409	112000	346019070	4080	4085	4085	4080	452
572	20240409	111900	344173150	4085	4080	4085	4080	2257
573	20240409	111800	334964585	4085	4085	4085	4085	20
574	20240409	111700	334882885	4085	4085	4085	4085	3
575	20240409	111600	334870630	4080	4085	4085	4080	648
576	20240409	111500	332226050	4085	4085	4085	4085	24
577	20240409	111400	332128010	4085	4085	4085	4085	6
578	20240409	111300	332103500	4085	4085	4085	4085	76
579	20240409	111200	331793040	4085	4085	4085	4085	0
580	20240409	111100	331793040	4085	4085	4085	4085	0
581	20240409	111000	331793040	4085	4085	4085	4085	5
582	20240409	110900	331772615	4085	4085	4085	4085	4
583	20240409	110800	331756275	4085	4085	4085	4085	241
584	20240409	110700	330771790	4085	4085	4085	4085	40
585	20240409	110600	330608390	4085	4085	4085	4085	2
586	20240409	110500	330600220	4085	4085	4085	4085	1
587	20240409	110400	330596135	4085	4080	4085	4080	241
588	20240409	110300	329612845	4085	4085	4085	4085	27
589	20240409	110200	329502550	4085	4085	4085	4085	270
590	20240409	110100	328399600	4085	4085	4085	4085	0
591	20240409	110000	328399600	4085	4085	4085	4085	42
592	20240409	105900	328228030	4085	4085	4085	4085	3
593	20240409	105800	328215775	4080	4080	4080	4080	0
594	20240409	105700	328215775	4080	4085	4085	4080	232
595	20240409	105600	327269045	4080	4080	4080	4080	4413
596	20240409	105500	309264005	4085	4085	4085	4085	55
597	20240409	105400	309039330	4085	4085	4085	4085	5
598	20240409	105300	309018905	4080	4080	4080	4080	0
599	20240409	105200	309018905	4080	4085	4085	4080	650
600	20240409	105100	306366630	4085	4085	4085	4085	512
601	20240409	105000	304275110	4085	4085	4085	4085	500
602	20240409	104900	302232610	4085	4085	4085	4085	529
603	20240409	104800	300071645	4085	4085	4085	4085	56
604	20240409	104700	299842885	4085	4085	4085	4085	0
605	20240409	104600	299842885	4085	4085	4085	4085	9
606	20240409	104500	299806120	4085	4085	4085	4085	1
607	20240409	104400	299802035	4085	4085	4085	4085	1
608	20240409	104300	299797950	4085	4085	4085	4085	13
609	20240409	104200	299744845	4085	4085	4085	4085	1
610	20240409	104100	299740760	4085	4080	4085	4080	117
611	20240409	104000	299263200	4080	4085	4085	4080	3317
612	20240409	103900	285729755	4085	4085	4085	4085	12
613	20240409	103800	285680735	4085	4085	4085	4085	6
614	20240409	103700	285656225	4085	4085	4085	4085	1
615	20240409	103600	285652140	4085	4085	4085	4085	2
616	20240409	103500	285643970	4080	4080	4080	4080	309
617	20240409	103400	284383250	4080	4080	4080	4080	572
618	20240409	103300	282049490	4080	4080	4080	4080	0
619	20240409	103200	282049490	4080	4080	4080	4080	0
620	20240409	103100	282049490	4080	4080	4080	4080	198
621	20240409	103000	281241650	4085	4080	4085	4075	3941
622	20240409	102900	265162830	4080	4080	4080	4080	0
623	20240409	102800	265162830	4080	4085	4085	4080	1372
624	20240409	102700	259565065	4085	4080	4085	4080	204
625	20240409	102600	258732730	4085	4085	4085	4080	12316
626	20240409	102500	208477170	4085	4085	4085	4085	266
627	20240409	102400	207390560	4080	4090	4090	4080	1017
628	20240409	102300	203241110	4090	4090	4090	4080	2392
629	20240409	102200	193478595	4090	4090	4090	4090	207
630	20240409	102100	192631965	4090	4090	4090	4090	301
631	20240409	102000	191400875	4090	4085	4090	4085	6
632	20240409	101900	191376360	4085	4085	4085	4085	299
633	20240409	101800	190154945	4085	4085	4090	4085	524
634	20240409	101700	188014370	4085	4085	4085	4085	0
635	20240409	101600	188014370	4085	4085	4085	4085	0
636	20240409	101500	188014370	4085	4085	4085	4085	700
637	20240409	101400	185154870	4090	4090	4090	4090	20
638	20240409	101300	185073070	4090	4090	4090	4090	19
639	20240409	101200	184995360	4090	4085	4090	4085	3
640	20240409	101100	184983100	4085	4085	4085	4085	3080
641	20240409	101000	172401300	4085	4085	4085	4085	192
642	20240409	100900	171616980	4085	4085	4085	4085	1053
643	20240409	100800	167315475	4090	4090	4090	4090	9
644	20240409	100700	167278665	4085	4085	4085	4085	0
645	20240409	100600	167278665	4085	4085	4085	4085	100
646	20240409	100500	166870165	4085	4090	4090	4085	154
647	20240409	100400	166240800	4090	4090	4090	4090	153
648	20240409	100300	165615030	4090	4090	4090	4090	45
649	20240409	100200	165430980	4090	4090	4090	4090	0
650	20240409	100100	165430980	4090	4090	4090	4085	1407
651	20240409	100000	159677525	4090	4090	4090	4090	0
652	20240409	095900	159677525	4090	4090	4090	4090	100
653	20240409	095800	159268525	4090	4090	4090	4090	0
654	20240409	095700	159268525	4090	4090	4090	4090	3
655	20240409	095600	159256255	4090	4090	4090	4090	0
656	20240409	095500	159256255	4090	4090	4090	4090	1
657	20240409	095400	159252165	4090	4090	4090	4090	4
658	20240409	095300	159235805	4090	4090	4090	4090	127
659	20240409	095200	158716375	4090	4090	4090	4090	15
660	20240409	095100	158655025	4090	4090	4090	4090	72
661	20240409	095000	158360545	4085	4090	4090	4085	10074
662	20240409	094900	117158925	4090	4090	4090	4090	4
663	20240409	094800	117142565	4090	4090	4090	4090	1
664	20240409	094700	117138475	4090	4090	4090	4090	106
665	20240409	094600	116704935	4085	4090	4090	4085	228
666	20240409	094500	115773325	4090	4090	4090	4090	50
667	20240409	094400	115568825	4090	4090	4090	4090	6
668	20240409	094300	115544285	4085	4085	4085	4085	50
669	20240409	094200	115340035	4085	4085	4085	4085	1111
670	20240409	094100	110801600	4085	4085	4085	4085	450
671	20240409	094000	108963350	4090	4090	4090	4090	6
672	20240409	093900	108938810	4085	4090	4090	4085	1050
673	20240409	093800	104649415	4090	4090	4090	4090	141
674	20240409	093700	104072725	4085	4090	4090	4085	306
675	20240409	093600	102822685	4090	4090	4090	4090	8
676	20240409	093500	102789965	4090	4090	4090	4090	13
677	20240409	093400	102736795	4090	4090	4090	4090	32
678	20240409	093300	102605915	4090	4090	4090	4090	4
679	20240409	093200	102589555	4090	4090	4090	4090	3
680	20240409	093100	102577285	4090	4090	4090	4090	200
681	20240409	093000	101759285	4090	4090	4090	4085	2286
682	20240409	092900	92420855	4085	4085	4085	4085	22
683	20240409	092800	92330985	4090	4090	4090	4090	150
684	20240409	092700	91717485	4090	4090	4090	4090	2
685	20240409	092600	91709305	4090	4085	4090	4085	536
686	20240409	092500	89519645	4085	4085	4085	4085	64
687	20240409	092400	89258205	4085	4085	4085	4080	210
688	20240409	092300	88400410	4085	4085	4085	4085	1
689	20240409	092200	88396325	4085	4085	4085	4085	57
690	20240409	092100	88163480	4085	4085	4085	4085	540
691	20240409	092000	85957580	4085	4085	4085	4080	3101
692	20240409	091900	73300495	4090	4090	4090	4090	0
693	20240409	091800	73300495	4090	4090	4090	4090	0
694	20240409	091700	73300495	4090	4090	4090	4090	30
695	20240409	091600	73177795	4090	4085	4090	4085	187
696	20240409	091500	72413875	4085	4085	4085	4085	0
697	20240409	091400	72413875	4085	4090	4090	4085	405
698	20240409	091300	70759425	4090	4090	4090	4090	2100
699	20240409	091200	62170425	4090	4090	4090	4090	0
700	20240409	091100	62170425	4090	4090	4090	4090	7341
701	20240409	091000	32145735	4080	4090	4090	4080	1223
702	20240409	090900	27149925	4085	4085	4085	4085	0
703	20240409	090800	27149925	4085	4085	4085	4085	1089
704	20240409	090700	22701360	4085	4085	4085	4085	0
705	20240409	090600	22701360	4085	4085	4090	4085	2981
706	20240409	090500	10523925	4090	4090	4090	4085	22
707	20240409	090400	10434035	4090	4085	4090	4085	127
708	20240409	090300	9915235	4085	4085	4085	4085	189
709	20240409	090200	9143170	4085	4090	4095	4085	449
710	20240409	090100	7306760	4085	4095	4095	4085	1622
711	20240409	090000	675675	4095	4095	4095	4095	165