KissMeData/054540/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192500	536123305	3925	3925	3925	3925	3608
3	20240408	192400	536123305	3925	3925	3925	3925	0
4	20240408	192300	536123305	3925	3925	3925	3925	0
5	20240408	192200	536123305	3925	3925	3925	3925	0
6	20240408	192100	536123305	3925	3925	3925	3925	0
7	20240408	192000	536123305	3925	3925	3925	3925	0
8	20240408	191900	536123305	3925	3925	3925	3925	0
9	20240408	191800	536123305	3925	3925	3925	3925	0
10	20240408	191700	536123305	3925	3925	3925	3925	0
11	20240408	191600	536123305	3925	3925	3925	3925	0
12	20240408	191500	536123305	3925	3925	3925	3925	0
13	20240408	191400	536123305	3925	3925	3925	3925	0
14	20240408	191300	536123305	3925	3925	3925	3925	0
15	20240408	191200	536123305	3925	3925	3925	3925	0
16	20240408	191100	536123305	3925	3925	3925	3925	0
17	20240408	191000	536123305	3925	3925	3925	3925	0
18	20240408	190900	536123305	3925	3925	3925	3925	0
19	20240408	190800	536123305	3925	3925	3925	3925	0
20	20240408	190700	536123305	3925	3925	3925	3925	0
21	20240408	190600	536123305	3925	3925	3925	3925	0
22	20240408	190500	536123305	3925	3925	3925	3925	0
23	20240408	190400	536123305	3925	3925	3925	3925	0
24	20240408	190300	536123305	3925	3925	3925	3925	0
25	20240408	190200	536123305	3925	3925	3925	3925	0
26	20240408	190100	536123305	3925	3925	3925	3925	0
27	20240408	190000	536123305	3925	3925	3925	3925	0
28	20240408	185900	536123305	3925	3925	3925	3925	0
29	20240408	185800	536123305	3925	3925	3925	3925	0
30	20240408	185700	536123305	3925	3925	3925	3925	0
31	20240408	185600	536123305	3925	3925	3925	3925	0
32	20240408	185500	536123305	3925	3925	3925	3925	3608
33	20240408	185400	536123305	3925	3925	3925	3925	0
34	20240408	185300	536123305	3925	3925	3925	3925	0
35	20240408	185200	536123305	3925	3925	3925	3925	0
36	20240408	185100	536123305	3925	3925	3925	3925	0
37	20240408	185000	536123305	3925	3925	3925	3925	0
38	20240408	184900	536123305	3925	3925	3925	3925	0
39	20240408	184800	536123305	3925	3925	3925	3925	0
40	20240408	184700	536123305	3925	3925	3925	3925	0
41	20240408	184600	536123305	3925	3925	3925	3925	0
42	20240408	184500	536123305	3925	3925	3925	3925	0
43	20240408	184400	536123305	3925	3925	3925	3925	0
44	20240408	184300	536123305	3925	3925	3925	3925	0
45	20240408	184200	536123305	3925	3925	3925	3925	0
46	20240408	184100	536123305	3925	3925	3925	3925	0
47	20240408	184000	536123305	3925	3925	3925	3925	0
48	20240408	183900	536123305	3925	3925	3925	3925	0
49	20240408	183800	536123305	3925	3925	3925	3925	0
50	20240408	183700	536123305	3925	3925	3925	3925	0
51	20240408	183600	536123305	3925	3925	3925	3925	0
52	20240408	183500	536123305	3925	3925	3925	3925	0
53	20240408	183400	536123305	3925	3925	3925	3925	0
54	20240408	183300	536123305	3925	3925	3925	3925	0
55	20240408	183200	536123305	3925	3925	3925	3925	0
56	20240408	183100	536123305	3925	3925	3925	3925	0
57	20240408	183000	536123305	3925	3925	3925	3925	0
58	20240408	182900	536123305	3925	3925	3925	3925	0
59	20240408	182800	536123305	3925	3925	3925	3925	0
60	20240408	182700	536123305	3925	3925	3925	3925	0
61	20240408	182600	536123305	3925	3925	3925	3925	0
62	20240408	182500	536123305	3925	3925	3925	3925	3608
63	20240408	182400	536123305	3925	3925	3925	3925	0
64	20240408	182300	536123305	3925	3925	3925	3925	0
65	20240408	182200	536123305	3925	3925	3925	3925	0
66	20240408	182100	536123305	3925	3925	3925	3925	0
67	20240408	182000	536123305	3925	3925	3925	3925	0
68	20240408	181900	536123305	3925	3925	3925	3925	0
69	20240408	181800	536123305	3925	3925	3925	3925	0
70	20240408	181700	536123305	3925	3925	3925	3925	0
71	20240408	181600	536123305	3925	3925	3925	3925	0
72	20240408	181500	536123305	3925	3925	3925	3925	0
73	20240408	181400	536123305	3925	3925	3925	3925	0
74	20240408	181300	536123305	3925	3925	3925	3925	0
75	20240408	181200	536123305	3925	3925	3925	3925	0
76	20240408	181100	536123305	3925	3925	3925	3925	0
77	20240408	181000	536123305	3925	3925	3925	3925	0
78	20240408	180900	536123305	3925	3925	3925	3925	0
79	20240408	180800	536123305	3925	3925	3925	3925	0
80	20240408	180700	536123305	3925	3925	3925	3925	0
81	20240408	180600	536123305	3925	3925	3925	3925	0
82	20240408	180500	536123305	3925	3925	3925	3925	0
83	20240408	180400	536123305	3925	3925	3925	3925	0
84	20240408	180300	536123305	3925	3925	3925	3925	0
85	20240408	180200	536123305	3925	3925	3925	3925	0
86	20240408	180100	536123305	3925	3925	3925	3925	0
87	20240408	180000	536123305	3925	3925	3925	3925	0
88	20240408	175900	536123305	3925	3925	3925	3925	0
89	20240408	175800	536123305	3925	3925	3925	3925	0
90	20240408	175700	536123305	3925	3925	3925	3925	0
91	20240408	175600	536123305	3925	3925	3925	3925	0
92	20240408	175500	536123305	3925	3925	3925	3925	3608
93	20240408	175400	536123305	3925	3925	3925	3925	0
94	20240408	175300	536123305	3925	3925	3925	3925	0
95	20240408	175200	536123305	3925	3925	3925	3925	0
96	20240408	175100	536123305	3925	3925	3925	3925	0
97	20240408	175000	536123305	3925	3925	3925	3925	0
98	20240408	174900	536123305	3925	3925	3925	3925	0
99	20240408	174800	536123305	3925	3925	3925	3925	0
100	20240408	174700	536123305	3925	3925	3925	3925	0
101	20240408	174600	536123305	3925	3925	3925	3925	0
102	20240408	174500	536123305	3925	3925	3925	3925	0
103	20240408	174400	536123305	3925	3925	3925	3925	0
104	20240408	174300	536123305	3925	3925	3925	3925	0
105	20240408	174200	536123305	3925	3925	3925	3925	0
106	20240408	174100	536123305	3925	3925	3925	3925	0
107	20240408	174000	536123305	3925	3925	3925	3925	0
108	20240408	173900	536123305	3925	3925	3925	3925	0
109	20240408	173800	536123305	3925	3925	3925	3925	0
110	20240408	173700	536123305	3925	3925	3925	3925	0
111	20240408	173600	536123305	3925	3925	3925	3925	0
112	20240408	173500	536123305	3925	3925	3925	3925	0
113	20240408	173400	536123305	3925	3925	3925	3925	0
114	20240408	173300	536123305	3925	3925	3925	3925	0
115	20240408	173200	536123305	3925	3925	3925	3925	0
116	20240408	173100	536123305	3925	3925	3925	3925	0
117	20240408	173000	536123305	3925	3925	3925	3925	0
118	20240408	172900	536123305	3925	3925	3925	3925	0
119	20240408	172800	536123305	3925	3925	3925	3925	0
120	20240408	172700	536123305	3925	3925	3925	3925	0
121	20240408	172600	536123305	3925	3925	3925	3925	0
122	20240408	172500	536123305	3925	3925	3925	3925	3608
123	20240408	172400	536123305	3925	3925	3925	3925	0
124	20240408	172300	536123305	3925	3925	3925	3925	0
125	20240408	172200	536123305	3925	3925	3925	3925	0
126	20240408	172100	536123305	3925	3925	3925	3925	0
127	20240408	172000	536123305	3925	3925	3925	3925	0
128	20240408	171900	536123305	3925	3925	3925	3925	0
129	20240408	171800	536123305	3925	3925	3925	3925	0
130	20240408	171700	536123305	3925	3925	3925	3925	0
131	20240408	171600	536123305	3925	3925	3925	3925	0
132	20240408	171500	536123305	3925	3925	3925	3925	0
133	20240408	171400	536123305	3925	3925	3925	3925	0
134	20240408	171300	536123305	3925	3925	3925	3925	0
135	20240408	171200	536123305	3925	3925	3925	3925	0
136	20240408	171100	536123305	3925	3925	3925	3925	0
137	20240408	171000	536123305	3925	3925	3925	3925	0
138	20240408	170900	536123305	3925	3925	3925	3925	0
139	20240408	170800	536123305	3925	3925	3925	3925	0
140	20240408	170700	536123305	3925	3925	3925	3925	0
141	20240408	170600	536123305	3925	3925	3925	3925	0
142	20240408	170500	536123305	3925	3925	3925	3925	0
143	20240408	170400	536123305	3925	3925	3925	3925	0
144	20240408	170300	536123305	3925	3925	3925	3925	0
145	20240408	170200	536123305	3925	3925	3925	3925	0
146	20240408	170100	536123305	3925	3925	3925	3925	0
147	20240408	170000	536123305	3925	3925	3925	3925	0
148	20240408	165900	536123305	3925	3925	3925	3925	0
149	20240408	165800	536123305	3925	3925	3925	3925	0
150	20240408	165700	536123305	3925	3925	3925	3925	0
151	20240408	165600	536123305	3925	3925	3925	3925	0
152	20240408	165500	536123305	3925	3925	3925	3925	3608
153	20240408	165400	536123305	3925	3925	3925	3925	0
154	20240408	165300	536123305	3925	3925	3925	3925	0
155	20240408	165200	536123305	3925	3925	3925	3925	0
156	20240408	165100	536123305	3925	3925	3925	3925	0
157	20240408	165000	536123305	3925	3925	3925	3925	0
158	20240408	164900	536123305	3925	3925	3925	3925	0
159	20240408	164800	536123305	3925	3925	3925	3925	0
160	20240408	164700	536123305	3925	3925	3925	3925	0
161	20240408	164600	536123305	3925	3925	3925	3925	0
162	20240408	164500	536123305	3925	3925	3925	3925	0
163	20240408	164400	536123305	3925	3925	3925	3925	0
164	20240408	164300	536123305	3925	3925	3925	3925	0
165	20240408	164200	536123305	3925	3925	3925	3925	0
166	20240408	164100	536123305	3925	3925	3925	3925	0
167	20240408	164000	536123305	3925	3925	3925	3925	0
168	20240408	163900	536123305	3925	3925	3925	3925	0
169	20240408	163800	536123305	3925	3925	3925	3925	0
170	20240408	163700	536123305	3925	3925	3925	3925	0
171	20240408	163600	536123305	3925	3925	3925	3925	0
172	20240408	163500	536123305	3925	3925	3925	3925	0
173	20240408	163400	536123305	3925	3925	3925	3925	0
174	20240408	163300	536123305	3925	3925	3925	3925	0
175	20240408	163200	536123305	3925	3925	3925	3925	0
176	20240408	163100	536123305	3925	3925	3925	3925	0
177	20240408	163000	536123305	3925	3925	3925	3925	0
178	20240408	162900	536123305	3925	3925	3925	3925	0
179	20240408	162800	536123305	3925	3925	3925	3925	0
180	20240408	162700	536123305	3925	3925	3925	3925	0
181	20240408	162600	536123305	3925	3925	3925	3925	0
182	20240408	162500	536123305	3925	3925	3925	3925	3608
183	20240408	162400	536123305	3925	3925	3925	3925	0
184	20240408	162300	536123305	3925	3925	3925	3925	0
185	20240408	162200	536123305	3925	3925	3925	3925	0
186	20240408	162100	536123305	3925	3925	3925	3925	0
187	20240408	162000	536123305	3925	3925	3925	3925	0
188	20240408	161900	536123305	3925	3925	3925	3925	0
189	20240408	161800	536123305	3925	3925	3925	3925	0
190	20240408	161700	536123305	3925	3925	3925	3925	0
191	20240408	161600	536123305	3925	3925	3925	3925	0
192	20240408	161500	536123305	3925	3925	3925	3925	0
193	20240408	161400	536123305	3925	3925	3925	3925	0
194	20240408	161300	536123305	3925	3925	3925	3925	0
195	20240408	161200	536123305	3925	3925	3925	3925	0
196	20240408	161100	536123305	3925	3925	3925	3925	0
197	20240408	161000	536123305	3925	3925	3925	3925	0
198	20240408	160900	536123305	3925	3925	3925	3925	0
199	20240408	160800	536123305	3925	3925	3925	3925	0
200	20240408	160700	536123305	3925	3925	3925	3925	0
201	20240408	160600	536123305	3925	3925	3925	3925	0
202	20240408	160500	536123305	3925	3925	3925	3925	0
203	20240408	160400	536123305	3925	3925	3925	3925	0
204	20240408	160300	536123305	3925	3925	3925	3925	0
205	20240408	160200	536123305	3925	3925	3925	3925	0
206	20240408	160100	536123305	3925	3925	3925	3925	0
207	20240408	160000	536123305	3925	3925	3925	3925	0
208	20240408	155900	536123305	3925	3925	3925	3925	0
209	20240408	155800	536123305	3925	3925	3925	3925	0
210	20240408	155700	536123305	3925	3925	3925	3925	0
211	20240408	155600	536123305	3925	3925	3925	3925	0
212	20240408	155500	536123305	3925	3925	3925	3925	3608
213	20240408	155400	536123305	3925	3925	3925	3925	0
214	20240408	155300	536123305	3925	3925	3925	3925	0
215	20240408	155200	536123305	3925	3925	3925	3925	0
216	20240408	155100	536123305	3925	3925	3925	3925	0
217	20240408	155000	536123305	3925	3925	3925	3925	0
218	20240408	154900	536123305	3925	3925	3925	3925	0
219	20240408	154800	536123305	3925	3925	3925	3925	0
220	20240408	154700	536123305	3925	3925	3925	3925	0
221	20240408	154600	536123305	3925	3925	3925	3925	0
222	20240408	154500	536123305	3925	3925	3925	3925	0
223	20240408	154400	536123305	3925	3925	3925	3925	0
224	20240408	154300	536123305	3925	3925	3925	3925	0
225	20240408	154200	536123305	3925	3925	3925	3925	0
226	20240408	154100	536123305	3925	3925	3925	3925	0
227	20240408	154000	536123305	3925	3925	3925	3925	0
228	20240408	153900	536123305	3925	3925	3925	3925	0
229	20240408	153800	536123305	3925	3925	3925	3925	0
230	20240408	153700	536123305	3925	3925	3925	3925	0
231	20240408	153600	536123305	3925	3925	3925	3925	0
232	20240408	153500	536123305	3925	3925	3925	3925	0
233	20240408	153400	536123305	3925	3925	3925	3925	0
234	20240408	153300	536123305	3925	3925	3925	3925	0
235	20240408	153200	536123305	3925	3925	3925	3925	0
236	20240408	153100	536123305	3925	3925	3925	3925	0
237	20240408	153000	536123305	3925	3925	3925	3925	3608
238	20240408	152900	521961905	3950	3950	3950	3950	0
239	20240408	152800	521961905	3950	3950	3950	3950	0
240	20240408	152700	521961905	3950	3950	3950	3950	0
241	20240408	152600	521961905	3950	3950	3950	3950	0
242	20240408	152500	521961905	3950	3950	3950	3950	0
243	20240408	152400	521961905	3950	3950	3950	3950	0
244	20240408	152300	521961905	3950	3950	3950	3950	0
245	20240408	152200	521961905	3950	3950	3950	3950	0
246	20240408	152100	521961905	3950	3950	3950	3950	0
247	20240408	152000	521961905	3950	3950	3950	3950	0
248	20240408	151900	521961905	3950	3930	3950	3930	4038
249	20240408	151800	506037805	3935	3930	3935	3930	278
250	20240408	151700	504944890	3930	3930	3930	3930	10
251	20240408	151600	504905590	3930	3930	3930	3930	0
252	20240408	151500	504905590	3930	3930	3930	3930	0
253	20240408	151400	504905590	3930	3930	3930	3930	17
254	20240408	151300	504838780	3935	3935	3935	3935	6
255	20240408	151200	504815170	3930	3930	3930	3930	125
256	20240408	151100	504323920	3925	3925	3925	3925	1000
257	20240408	151000	500398920	3925	3925	3925	3925	202
258	20240408	150900	499606070	3925	3925	3925	3925	0
259	20240408	150800	499606070	3925	3925	3925	3925	600
260	20240408	150700	497251070	3925	3925	3925	3925	37
261	20240408	150600	497105845	3925	3925	3925	3925	1509
262	20240408	150500	491183020	3925	3930	3930	3925	500
263	20240408	150400	489220505	3940	3940	3940	3940	0
264	20240408	150300	489220505	3940	3940	3940	3940	124
265	20240408	150200	488731945	3925	3925	3925	3925	0
266	20240408	150100	488731945	3925	3925	3925	3925	0
267	20240408	150000	488731945	3925	3925	3925	3925	0
268	20240408	145900	488731945	3925	3925	3925	3925	0
269	20240408	145800	488731945	3925	3925	3925	3925	0
270	20240408	145700	488731945	3925	3925	3925	3925	0
271	20240408	145600	488731945	3925	3930	3930	3925	4653
272	20240408	145500	470466540	3945	3945	3945	3945	11
273	20240408	145400	470423145	3945	3945	3945	3945	0
274	20240408	145300	470423145	3945	3945	3945	3945	0
275	20240408	145200	470423145	3945	3945	3945	3945	1
276	20240408	145100	470419200	3930	3930	3930	3930	0
277	20240408	145000	470419200	3930	3930	3930	3930	0
278	20240408	144900	470419200	3930	3930	3930	3930	200
279	20240408	144800	469633200	3930	3930	3930	3930	428
280	20240408	144700	467951160	3930	3935	3935	3930	62
281	20240408	144600	467707355	3945	3945	3945	3945	0
282	20240408	144500	467707355	3945	3945	3945	3945	5
283	20240408	144400	467687630	3945	3945	3945	3945	5
284	20240408	144300	467667905	3930	3930	3930	3930	0
285	20240408	144200	467667905	3930	3930	3930	3930	0
286	20240408	144100	467667905	3930	3930	3930	3930	0
287	20240408	144000	467667905	3930	3930	3930	3930	0
288	20240408	143900	467667905	3930	3930	3930	3930	3
289	20240408	143800	467656115	3925	3925	3925	3925	0
290	20240408	143700	467656115	3925	3925	3925	3925	0
291	20240408	143600	467656115	3925	3945	3945	3925	7
292	20240408	143500	467628580	3945	3945	3945	3945	7
293	20240408	143400	467600965	3940	3940	3940	3940	0
294	20240408	143300	467600965	3940	3940	3940	3940	0
295	20240408	143200	467600965	3940	3940	3940	3940	0
296	20240408	143100	467600965	3940	3940	3940	3940	1
297	20240408	143000	467597025	3925	3925	3925	3925	0
298	20240408	142900	467597025	3925	3925	3925	3925	0
299	20240408	142800	467597025	3925	3950	3950	3925	1001
300	20240408	142700	463666805	3935	3935	3935	3935	0
301	20240408	142600	463666805	3935	3935	3935	3935	0
302	20240408	142500	463666805	3935	3945	3945	3935	500
303	20240408	142400	461697535	3950	3950	3950	3950	1
304	20240408	142300	461693585	3950	3950	3950	3950	20
305	20240408	142200	461614585	3950	3950	3950	3950	75
306	20240408	142100	461318335	3950	3950	3950	3950	0
307	20240408	142000	461318335	3950	3950	3950	3950	0
308	20240408	141900	461318335	3950	3950	3950	3950	1
309	20240408	141800	461314385	3950	3950	3950	3950	0
310	20240408	141700	461314385	3950	3950	3950	3950	0
311	20240408	141600	461314385	3950	3950	3950	3950	1
312	20240408	141500	461310435	3950	3950	3950	3950	0
313	20240408	141400	461310435	3950	3950	3950	3950	70
314	20240408	141300	461033935	3950	3950	3950	3950	0
315	20240408	141200	461033935	3950	3950	3950	3950	2
316	20240408	141100	461026035	3950	3950	3950	3950	0
317	20240408	141000	461026035	3950	3950	3950	3950	0
318	20240408	140900	461026035	3950	3950	3950	3950	0
319	20240408	140800	461026035	3950	3950	3950	3950	1
320	20240408	140700	461022085	3925	3925	3925	3925	0
321	20240408	140600	461022085	3925	3925	3925	3925	724
322	20240408	140500	458180385	3930	3930	3930	3930	0
323	20240408	140400	458180385	3930	3930	3930	3930	46
324	20240408	140300	457999605	3955	3955	3955	3955	20
325	20240408	140200	457920505	3955	3955	3955	3955	0
326	20240408	140100	457920505	3955	3955	3955	3955	100
327	20240408	140000	457525005	3960	3960	3960	3960	0
328	20240408	135900	457525005	3960	3960	3960	3960	0
329	20240408	135800	457525005	3960	3960	3960	3960	0
330	20240408	135700	457525005	3960	3960	3960	3960	0
331	20240408	135600	457525005	3960	3935	3960	3935	50
332	20240408	135500	457327740	3935	3935	3935	3935	60
333	20240408	135400	457091640	3935	3935	3935	3935	34
334	20240408	135300	456957850	3935	3935	3935	3920	365
335	20240408	135200	455525995	3925	3925	3925	3925	0
336	20240408	135100	455525995	3925	3925	3925	3925	1
337	20240408	135000	455522070	3925	3925	3925	3925	1
338	20240408	134900	455518145	3920	3920	3920	3920	0
339	20240408	134800	455518145	3920	3920	3920	3920	0
340	20240408	134700	455518145	3920	3940	3940	3920	1050
341	20240408	134600	451393630	3940	3955	3955	3940	1251
342	20240408	134500	446458505	3960	3965	3965	3960	241
343	20240408	134400	445504060	3965	3965	3965	3965	4
344	20240408	134300	445488200	3965	3965	3965	3965	11
345	20240408	134200	445444585	3965	3965	3965	3965	4
346	20240408	134100	445428725	3965	3955	3965	3955	7
347	20240408	134000	445401000	3970	3970	3970	3970	0
348	20240408	133900	445401000	3970	3960	3970	3960	2893
349	20240408	133800	433925590	3965	3965	3965	3965	0
350	20240408	133700	433925590	3965	3965	3965	3965	6
351	20240408	133600	433901800	3965	3965	3965	3965	0
352	20240408	133500	433901800	3965	3965	3965	3965	2
353	20240408	133400	433893870	3960	3960	3960	3960	0
354	20240408	133300	433893870	3960	3960	3960	3960	300
355	20240408	133200	432705870	3965	3965	3965	3960	70
356	20240408	133100	432428335	3970	3965	3970	3965	1231
357	20240408	133000	427541740	3965	3965	3965	3965	267
358	20240408	132900	426483085	3965	3960	3965	3960	3385
359	20240408	132800	413063010	3955	3960	3960	3955	942
360	20240408	132700	409336355	3960	3950	3960	3950	3867
361	20240408	132600	394061695	3950	3950	3950	3950	430
362	20240408	132500	392363195	3950	3955	3955	3950	1609
363	20240408	132400	386005060	3960	3965	3965	3960	484
364	20240408	132300	384087360	3965	3965	3965	3965	162
365	20240408	132200	383445030	3965	3965	3965	3965	51
366	20240408	132100	383242815	3965	3965	3965	3965	0
367	20240408	132000	383242815	3965	3965	3965	3965	1602
368	20240408	131900	376890885	3960	3960	3960	3960	0
369	20240408	131800	376890885	3960	3960	3960	3960	278
370	20240408	131700	375790005	3960	3955	3960	3955	146
371	20240408	131600	375211855	3960	3960	3960	3960	11
372	20240408	131500	375168295	3955	3955	3955	3955	600
373	20240408	131400	372795295	3960	3960	3960	3960	0
374	20240408	131300	372795295	3960	3960	3960	3960	55
375	20240408	131200	372577495	3960	3960	3960	3960	56
376	20240408	131100	372355735	3960	3960	3965	3960	691
377	20240408	131000	369619360	3965	3960	3965	3960	1496
378	20240408	130900	363690370	3955	3955	3955	3955	25
379	20240408	130800	363591495	3955	3955	3955	3955	2
380	20240408	130700	363583585	3955	3955	3955	3955	2
381	20240408	130600	363575675	3955	3955	3955	3955	4
382	20240408	130500	363559855	3960	3960	3960	3960	0
383	20240408	130400	363559855	3960	3960	3960	3960	0
384	20240408	130300	363559855	3960	3960	3960	3960	0
385	20240408	130200	363559855	3960	3960	3960	3960	0
386	20240408	130100	363559855	3960	3960	3960	3960	65
387	20240408	130000	363302455	3965	3965	3965	3965	3
388	20240408	125900	363290560	3960	3960	3960	3960	50
389	20240408	125800	363092560	3955	3960	3960	3955	1451
390	20240408	125700	357346650	3955	3955	3955	3950	3074
391	20240408	125600	345191645	3955	3950	3955	3950	1133
392	20240408	125500	340711280	3955	3955	3955	3955	0
393	20240408	125400	340711280	3955	3950	3955	3950	11
394	20240408	125300	340667825	3950	3950	3950	3950	490
395	20240408	125200	338732325	3950	3950	3950	3950	0
396	20240408	125100	338732325	3950	3950	3950	3950	105
397	20240408	125000	338317575	3950	3950	3950	3950	0
398	20240408	124900	338317575	3950	3950	3950	3950	19
399	20240408	124800	338242525	3950	3950	3955	3950	188
400	20240408	124700	337499040	3955	3945	3955	3945	450
401	20240408	124600	335722140	3945	3945	3945	3945	0
402	20240408	124500	335722140	3945	3945	3945	3945	10
403	20240408	124400	335682690	3945	3940	3945	3940	670
404	20240408	124300	333042715	3940	3945	3945	3940	72
405	20240408	124200	332758985	3945	3950	3955	3945	22
406	20240408	124100	332672180	3940	3950	3950	3940	154
407	20240408	124000	332065330	3950	3945	3950	3945	542
408	20240408	123900	329927135	3955	3955	3955	3955	0
409	20240408	123800	329927135	3955	3945	3955	3945	750
410	20240408	123700	326965955	3945	3945	3945	3945	0
411	20240408	123600	326965955	3945	3945	3945	3945	3
412	20240408	123500	326954120	3945	3945	3945	3945	0
413	20240408	123400	326954120	3945	3945	3945	3945	0
414	20240408	123300	326954120	3945	3945	3945	3945	0
415	20240408	123200	326954120	3945	3945	3945	3945	0
416	20240408	123100	326954120	3945	3945	3945	3945	25
417	20240408	123000	326855495	3945	3945	3945	3945	154
418	20240408	122900	326247965	3950	3945	3950	3945	834
419	20240408	122800	322957830	3950	3945	3950	3945	20
420	20240408	122700	322878880	3955	3955	3955	3955	0
421	20240408	122600	322878880	3955	3955	3955	3955	0
422	20240408	122500	322878880	3955	3955	3955	3955	0
423	20240408	122400	322878880	3955	3955	3955	3955	2
424	20240408	122300	322870970	3950	3955	3955	3950	380
425	20240408	122200	321368195	3955	3955	3955	3955	0
426	20240408	122100	321368195	3955	3955	3955	3955	0
427	20240408	122000	321368195	3955	3955	3955	3955	0
428	20240408	121900	321368195	3955	3945	3955	3940	715
429	20240408	121800	318545400	3945	3945	3945	3945	0
430	20240408	121700	318545400	3945	3945	3945	3945	441
431	20240408	121600	316805655	3945	3945	3945	3945	60
432	20240408	121500	316568955	3950	3950	3950	3950	1
433	20240408	121400	316565005	3940	3950	3950	3940	1464
434	20240408	121300	310791745	3945	3950	3950	3945	514
435	20240408	121200	308764005	3950	3950	3950	3950	0
436	20240408	121100	308764005	3950	3945	3950	3945	9
437	20240408	121000	308728495	3950	3940	3950	3940	555
438	20240408	120900	306537745	3940	3940	3940	3940	1000
439	20240408	120800	302597745	3950	3950	3950	3950	0
440	20240408	120700	302597745	3950	3950	3950	3950	0
441	20240408	120600	302597745	3950	3950	3950	3950	0
442	20240408	120500	302597745	3950	3950	3950	3950	0
443	20240408	120400	302597745	3950	3940	3950	3940	609
444	20240408	120300	300198275	3950	3950	3950	3950	0
445	20240408	120200	300198275	3950	3950	3950	3950	0
446	20240408	120100	300198275	3950	3950	3950	3950	0
447	20240408	120000	300198275	3950	3950	3950	3950	0
448	20240408	115900	300198275	3950	3950	3950	3950	0
449	20240408	115800	300198275	3950	3950	3950	3950	33
450	20240408	115700	300067925	3950	3950	3950	3950	0
451	20240408	115600	300067925	3950	3950	3950	3950	0
452	20240408	115500	300067925	3950	3950	3950	3950	0
453	20240408	115400	300067925	3950	3940	3950	3940	3
454	20240408	115300	300056095	3950	3950	3950	3950	0
455	20240408	115200	300056095	3950	3950	3950	3950	0
456	20240408	115100	300056095	3950	3950	3950	3950	0
457	20240408	115000	300056095	3950	3950	3950	3950	1
458	20240408	114900	300052145	3950	3950	3950	3950	0
459	20240408	114800	300052145	3950	3950	3950	3950	0
460	20240408	114700	300052145	3950	3950	3950	3950	0
461	20240408	114600	300052145	3950	3950	3950	3950	1
462	20240408	114500	300048195	3950	3950	3950	3950	0
463	20240408	114400	300048195	3950	3950	3950	3950	0
464	20240408	114300	300048195	3950	3950	3950	3950	0
465	20240408	114200	300048195	3950	3950	3950	3950	0
466	20240408	114100	300048195	3950	3930	3950	3930	2
467	20240408	114000	300040315	3950	3950	3950	3950	0
468	20240408	113900	300040315	3950	3950	3950	3950	0
469	20240408	113800	300040315	3950	3935	3950	3935	1480
470	20240408	113700	294216365	3935	3935	3935	3935	1030
471	20240408	113600	290163315	3930	3950	3950	3930	1501
472	20240408	113500	284251020	3950	3950	3950	3950	27
473	20240408	113400	284144370	3950	3950	3950	3950	1
474	20240408	113300	284140420	3935	3935	3935	3935	201
475	20240408	113200	283349485	3950	3950	3950	3950	0
476	20240408	113100	283349485	3950	3940	3950	3940	261
477	20240408	113000	282321115	3940	3940	3940	3940	10
478	20240408	112900	282281715	3940	3940	3940	3940	104
479	20240408	112800	281871955	3940	3940	3940	3940	10
480	20240408	112700	281832555	3940	3935	3940	3935	25
481	20240408	112600	281734080	3935	3935	3935	3935	5
482	20240408	112500	281714405	3935	3930	3935	3930	23
483	20240408	112400	281624000	3935	3935	3935	3930	355
484	20240408	112300	280228115	3940	3940	3940	3940	0
485	20240408	112200	280228115	3940	3940	3940	3940	20
486	20240408	112100	280149315	3950	3950	3950	3950	1
487	20240408	112000	280145365	3940	3945	3945	3940	2549
488	20240408	111900	270102255	3945	3945	3945	3945	0
489	20240408	111800	270102255	3945	3945	3945	3945	0
490	20240408	111700	270102255	3945	3945	3945	3945	1092
491	20240408	111600	265794315	3950	3950	3950	3950	13
492	20240408	111500	265742965	3945	3950	3955	3945	151
493	20240408	111400	265146560	3950	3950	3950	3950	589
494	20240408	111300	262820010	3950	3950	3950	3950	20
495	20240408	111200	262741010	3950	3945	3950	3945	1105
496	20240408	111100	258380085	3940	3940	3940	3940	1
497	20240408	111000	258376145	3945	3945	3945	3945	0
498	20240408	110900	258376145	3945	3945	3945	3945	100
499	20240408	110800	257981645	3945	3945	3945	3945	506
500	20240408	110700	255985475	3945	3945	3945	3945	100
501	20240408	110600	255590975	3945	3945	3945	3945	20
502	20240408	110500	255512075	3940	3940	3940	3940	0
503	20240408	110400	255512075	3940	3940	3940	3940	308
504	20240408	110300	254298555	3940	3940	3940	3940	0
505	20240408	110200	254298555	3940	3940	3940	3940	75
506	20240408	110100	254003055	3945	3945	3945	3945	220
507	20240408	110000	253135155	3940	3940	3940	3940	806
508	20240408	105900	249959515	3940	3940	3940	3940	12
509	20240408	105800	249912235	3940	3940	3940	3940	78
510	20240408	105700	249604915	3925	3925	3925	3925	0
511	20240408	105600	249604915	3925	3935	3935	3925	200
512	20240408	105500	248819885	3940	3925	3940	3925	755
513	20240408	105400	245848965	3935	3935	3935	3935	381
514	20240408	105300	244349730	3935	3935	3935	3935	0
515	20240408	105200	244349730	3935	3945	3945	3935	1639
516	20240408	105100	237900255	3935	3935	3935	3935	31
517	20240408	105000	237778270	3940	3940	3940	3940	2000
518	20240408	104900	229898270	3935	3935	3935	3935	334
519	20240408	104800	228583980	3930	3930	3930	3930	200
520	20240408	104700	227797980	3930	3930	3930	3930	7
521	20240408	104600	227770470	3940	3940	3940	3940	0
522	20240408	104500	227770470	3940	3940	3940	3940	0
523	20240408	104400	227770470	3940	3940	3940	3940	0
524	20240408	104300	227770470	3940	3930	3940	3930	1720
525	20240408	104200	220999790	3930	3925	3930	3925	131
526	20240408	104100	220484980	3930	3930	3930	3930	1
527	20240408	104000	220481050	3930	3930	3930	3930	0
528	20240408	103900	220481050	3930	3930	3930	3930	40
529	20240408	103800	220323850	3930	3930	3930	3930	270
530	20240408	103700	219262750	3930	3930	3930	3930	0
531	20240408	103600	219262750	3930	3930	3930	3930	0
532	20240408	103500	219262750	3930	3930	3930	3930	41
533	20240408	103400	219101620	3930	3925	3930	3925	30
534	20240408	103300	218983820	3925	3925	3925	3925	0
535	20240408	103200	218983820	3925	3930	3930	3925	699
536	20240408	103100	216239750	3930	3930	3930	3930	0
537	20240408	103000	216239750	3930	3930	3930	3930	0
538	20240408	102900	216239750	3930	3930	3930	3930	1
539	20240408	102800	216235820	3925	3925	3925	3925	200
540	20240408	102700	215450820	3925	3925	3925	3925	497
541	20240408	102600	213500095	3930	3930	3930	3930	5
542	20240408	102500	213480445	3925	3925	3925	3925	60
543	20240408	102400	213244945	3935	3935	3935	3935	0
544	20240408	102300	213244945	3935	3935	3935	3935	1
545	20240408	102200	213241010	3935	3935	3935	3935	0
546	20240408	102100	213241010	3935	3930	3935	3930	1008
547	20240408	102000	209274980	3930	3925	3930	3925	520
548	20240408	101900	207233880	3925	3925	3925	3925	0
549	20240408	101800	207233880	3925	3930	3930	3925	1144
550	20240408	101700	202743080	3930	3930	3930	3930	604
551	20240408	101600	200369360	3940	3940	3940	3940	0
552	20240408	101500	200369360	3940	3940	3940	3940	0
553	20240408	101400	200369360	3940	3940	3940	3940	1
554	20240408	101300	200365420	3940	3940	3940	3940	0
555	20240408	101200	200365420	3940	3940	3940	3940	500
556	20240408	101100	198395420	3940	3940	3940	3940	10
557	20240408	101000	198356020	3925	3930	3930	3925	260
558	20240408	100900	197334270	3940	3940	3940	3940	0
559	20240408	100800	197334270	3940	3925	3940	3925	70
560	20240408	100700	197059070	3925	3925	3925	3925	200
561	20240408	100600	196274070	3940	3940	3940	3940	0
562	20240408	100500	196274070	3940	3940	3940	3940	0
563	20240408	100400	196274070	3940	3940	3940	3940	358
564	20240408	100300	194863550	3940	3940	3940	3940	2704
565	20240408	100200	184209790	3945	3945	3945	3945	0
566	20240408	100100	184209790	3945	3945	3945	3945	3
567	20240408	100000	184197955	3925	3945	3945	3925	48
568	20240408	095900	184008995	3945	3945	3945	3945	0
569	20240408	095800	184008995	3945	3945	3945	3945	1
570	20240408	095700	184005050	3945	3940	3945	3940	363
571	20240408	095600	182574770	3935	3925	3935	3925	3820
572	20240408	095500	167543100	3925	3925	3925	3920	145
573	20240408	095400	166974595	3925	3925	3925	3925	1
574	20240408	095300	166970670	3925	3925	3925	3925	769
575	20240408	095200	163952345	3925	3925	3925	3925	0
576	20240408	095100	163952345	3925	3925	3925	3925	0
577	20240408	095000	163952345	3925	3925	3925	3925	0
578	20240408	094900	163952345	3925	3930	3930	3925	510
579	20240408	094800	161948295	3925	3925	3925	3925	0
580	20240408	094700	161948295	3925	3925	3925	3925	0
581	20240408	094600	161948295	3925	3930	3930	3925	363
582	20240408	094500	160521710	3930	3930	3930	3930	1
583	20240408	094400	160517780	3925	3925	3925	3925	0
584	20240408	094300	160517780	3925	3925	3925	3925	0
585	20240408	094200	160517780	3925	3930	3930	3925	210
586	20240408	094100	159693480	3925	3925	3925	3925	0
587	20240408	094000	159693480	3925	3925	3925	3925	0
588	20240408	093900	159693480	3925	3925	3925	3925	100
589	20240408	093800	159300980	3930	3930	3930	3930	100
590	20240408	093700	158907980	3930	3930	3930	3930	0
591	20240408	093600	158907980	3930	3925	3930	3925	2187
592	20240408	093500	150323155	3930	3930	3930	3930	150
593	20240408	093400	149733655	3925	3925	3925	3925	0
594	20240408	093300	149733655	3925	3925	3925	3925	41
595	20240408	093200	149572730	3925	3925	3925	3925	189
596	20240408	093100	148830905	3925	3925	3925	3925	105
597	20240408	093000	148418780	3925	3930	3930	3925	206
598	20240408	092900	147610025	3935	3935	3935	3935	46
599	20240408	092800	147429015	3935	3935	3935	3930	8
600	20240408	092700	147397540	3935	3935	3935	3935	10
601	20240408	092600	147358190	3925	3925	3925	3925	0
602	20240408	092500	147358190	3925	3925	3925	3925	0
603	20240408	092400	147358190	3925	3935	3935	3925	206
604	20240408	092300	146549390	3940	3935	3940	3935	13
605	20240408	092200	146498230	3935	3935	3935	3935	0
606	20240408	092100	146498230	3935	3930	3935	3930	57
607	20240408	092000	146274215	3925	3925	3925	3925	1
608	20240408	091900	146270290	3930	3930	3930	3930	1
609	20240408	091800	146266360	3920	3920	3920	3920	300
610	20240408	091700	145090360	3925	3925	3925	3925	1087
611	20240408	091600	140823885	3920	3925	3925	3920	503
612	20240408	091500	138851160	3935	3935	3935	3935	0
613	20240408	091400	138851160	3935	3935	3935	3935	100
614	20240408	091300	138457660	3930	3930	3930	3930	525
615	20240408	091200	136394410	3930	3930	3930	3930	0
616	20240408	091100	136394410	3930	3935	3935	3930	4430
617	20240408	091000	118983700	3935	3950	3950	3935	474
618	20240408	090900	117117415	3950	3950	3950	3950	753
619	20240408	090800	114143065	3955	3960	3960	3955	351
620	20240408	090700	112754850	3955	3955	3955	3955	735
621	20240408	090600	109847925	3955	3955	3955	3955	1062
622	20240408	090500	105647715	3955	3965	3970	3955	4376
623	20240408	090400	88315105	3970	3965	3975	3955	4378
624	20240408	090300	70953510	3965	3935	3965	3930	7373
625	20240408	090200	41861010	3935	3925	3935	3925	2679
626	20240408	090100	31324345	3920	3905	3925	3885	4284
627	20240408	090000	14560565	3905	3875	3905	3875	3009