KissMeData/058450/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192700	508569810	3945	3945	3945	3945	653
3	20240408	192600	508569810	3945	3945	3945	3945	0
4	20240408	192500	508569810	3945	3945	3945	3945	0
5	20240408	192400	508569810	3945	3945	3945	3945	0
6	20240408	192300	508569810	3945	3945	3945	3945	0
7	20240408	192200	508569810	3945	3945	3945	3945	0
8	20240408	192100	508569810	3945	3945	3945	3945	0
9	20240408	192000	508569810	3945	3945	3945	3945	0
10	20240408	191900	508569810	3945	3945	3945	3945	0
11	20240408	191800	508569810	3945	3945	3945	3945	0
12	20240408	191700	508569810	3945	3945	3945	3945	0
13	20240408	191600	508569810	3945	3945	3945	3945	0
14	20240408	191500	508569810	3945	3945	3945	3945	0
15	20240408	191400	508569810	3945	3945	3945	3945	0
16	20240408	191300	508569810	3945	3945	3945	3945	0
17	20240408	191200	508569810	3945	3945	3945	3945	0
18	20240408	191100	508569810	3945	3945	3945	3945	0
19	20240408	191000	508569810	3945	3945	3945	3945	0
20	20240408	190900	508569810	3945	3945	3945	3945	0
21	20240408	190800	508569810	3945	3945	3945	3945	0
22	20240408	190700	508569810	3945	3945	3945	3945	0
23	20240408	190600	508569810	3945	3945	3945	3945	0
24	20240408	190500	508569810	3945	3945	3945	3945	0
25	20240408	190400	508569810	3945	3945	3945	3945	0
26	20240408	190300	508569810	3945	3945	3945	3945	0
27	20240408	190200	508569810	3945	3945	3945	3945	0
28	20240408	190100	508569810	3945	3945	3945	3945	0
29	20240408	190000	508569810	3945	3945	3945	3945	0
30	20240408	185900	508569810	3945	3945	3945	3945	0
31	20240408	185800	508569810	3945	3945	3945	3945	0
32	20240408	185700	508569810	3945	3945	3945	3945	653
33	20240408	185600	508569810	3945	3945	3945	3945	0
34	20240408	185500	508569810	3945	3945	3945	3945	0
35	20240408	185400	508569810	3945	3945	3945	3945	0
36	20240408	185300	508569810	3945	3945	3945	3945	0
37	20240408	185200	508569810	3945	3945	3945	3945	0
38	20240408	185100	508569810	3945	3945	3945	3945	0
39	20240408	185000	508569810	3945	3945	3945	3945	0
40	20240408	184900	508569810	3945	3945	3945	3945	0
41	20240408	184800	508569810	3945	3945	3945	3945	0
42	20240408	184700	508569810	3945	3945	3945	3945	0
43	20240408	184600	508569810	3945	3945	3945	3945	0
44	20240408	184500	508569810	3945	3945	3945	3945	0
45	20240408	184400	508569810	3945	3945	3945	3945	0
46	20240408	184300	508569810	3945	3945	3945	3945	0
47	20240408	184200	508569810	3945	3945	3945	3945	0
48	20240408	184100	508569810	3945	3945	3945	3945	0
49	20240408	184000	508569810	3945	3945	3945	3945	0
50	20240408	183900	508569810	3945	3945	3945	3945	0
51	20240408	183800	508569810	3945	3945	3945	3945	0
52	20240408	183700	508569810	3945	3945	3945	3945	0
53	20240408	183600	508569810	3945	3945	3945	3945	0
54	20240408	183500	508569810	3945	3945	3945	3945	0
55	20240408	183400	508569810	3945	3945	3945	3945	0
56	20240408	183300	508569810	3945	3945	3945	3945	0
57	20240408	183200	508569810	3945	3945	3945	3945	0
58	20240408	183100	508569810	3945	3945	3945	3945	0
59	20240408	183000	508569810	3945	3945	3945	3945	0
60	20240408	182900	508569810	3945	3945	3945	3945	0
61	20240408	182800	508569810	3945	3945	3945	3945	0
62	20240408	182700	508569810	3945	3945	3945	3945	653
63	20240408	182600	508569810	3945	3945	3945	3945	0
64	20240408	182500	508569810	3945	3945	3945	3945	0
65	20240408	182400	508569810	3945	3945	3945	3945	0
66	20240408	182300	508569810	3945	3945	3945	3945	0
67	20240408	182200	508569810	3945	3945	3945	3945	0
68	20240408	182100	508569810	3945	3945	3945	3945	0
69	20240408	182000	508569810	3945	3945	3945	3945	0
70	20240408	181900	508569810	3945	3945	3945	3945	0
71	20240408	181800	508569810	3945	3945	3945	3945	0
72	20240408	181700	508569810	3945	3945	3945	3945	0
73	20240408	181600	508569810	3945	3945	3945	3945	0
74	20240408	181500	508569810	3945	3945	3945	3945	0
75	20240408	181400	508569810	3945	3945	3945	3945	0
76	20240408	181300	508569810	3945	3945	3945	3945	0
77	20240408	181200	508569810	3945	3945	3945	3945	0
78	20240408	181100	508569810	3945	3945	3945	3945	0
79	20240408	181000	508569810	3945	3945	3945	3945	0
80	20240408	180900	508569810	3945	3945	3945	3945	0
81	20240408	180800	508569810	3945	3945	3945	3945	0
82	20240408	180700	508569810	3945	3945	3945	3945	0
83	20240408	180600	508569810	3945	3945	3945	3945	0
84	20240408	180500	508569810	3945	3945	3945	3945	0
85	20240408	180400	508569810	3945	3945	3945	3945	0
86	20240408	180300	508569810	3945	3945	3945	3945	0
87	20240408	180200	508569810	3945	3945	3945	3945	0
88	20240408	180100	508569810	3945	3945	3945	3945	0
89	20240408	180000	508569810	3945	3945	3945	3945	0
90	20240408	175900	508569810	3945	3945	3945	3945	0
91	20240408	175800	508569810	3945	3945	3945	3945	0
92	20240408	175700	508569810	3945	3945	3945	3945	653
93	20240408	175600	508569810	3945	3945	3945	3945	0
94	20240408	175500	508569810	3945	3945	3945	3945	0
95	20240408	175400	508569810	3945	3945	3945	3945	0
96	20240408	175300	508569810	3945	3945	3945	3945	0
97	20240408	175200	508569810	3945	3945	3945	3945	0
98	20240408	175100	508569810	3945	3945	3945	3945	0
99	20240408	175000	508569810	3945	3945	3945	3945	0
100	20240408	174900	508569810	3945	3945	3945	3945	0
101	20240408	174800	508569810	3945	3945	3945	3945	0
102	20240408	174700	508569810	3945	3945	3945	3945	0
103	20240408	174600	508569810	3945	3945	3945	3945	0
104	20240408	174500	508569810	3945	3945	3945	3945	0
105	20240408	174400	508569810	3945	3945	3945	3945	0
106	20240408	174300	508569810	3945	3945	3945	3945	0
107	20240408	174200	508569810	3945	3945	3945	3945	0
108	20240408	174100	508569810	3945	3945	3945	3945	0
109	20240408	174000	508569810	3945	3945	3945	3945	0
110	20240408	173900	508569810	3945	3945	3945	3945	0
111	20240408	173800	508569810	3945	3945	3945	3945	0
112	20240408	173700	508569810	3945	3945	3945	3945	0
113	20240408	173600	508569810	3945	3945	3945	3945	0
114	20240408	173500	508569810	3945	3945	3945	3945	0
115	20240408	173400	508569810	3945	3945	3945	3945	0
116	20240408	173300	508569810	3945	3945	3945	3945	0
117	20240408	173200	508569810	3945	3945	3945	3945	0
118	20240408	173100	508569810	3945	3945	3945	3945	0
119	20240408	173000	508569810	3945	3945	3945	3945	0
120	20240408	172900	508569810	3945	3945	3945	3945	0
121	20240408	172800	508569810	3945	3945	3945	3945	0
122	20240408	172700	508569810	3945	3945	3945	3945	653
123	20240408	172600	508569810	3945	3945	3945	3945	0
124	20240408	172500	508569810	3945	3945	3945	3945	0
125	20240408	172400	508569810	3945	3945	3945	3945	0
126	20240408	172300	508569810	3945	3945	3945	3945	0
127	20240408	172200	508569810	3945	3945	3945	3945	0
128	20240408	172100	508569810	3945	3945	3945	3945	0
129	20240408	172000	508569810	3945	3945	3945	3945	0
130	20240408	171900	508569810	3945	3945	3945	3945	0
131	20240408	171800	508569810	3945	3945	3945	3945	0
132	20240408	171700	508569810	3945	3945	3945	3945	0
133	20240408	171600	508569810	3945	3945	3945	3945	0
134	20240408	171500	508569810	3945	3945	3945	3945	0
135	20240408	171400	508569810	3945	3945	3945	3945	0
136	20240408	171300	508569810	3945	3945	3945	3945	0
137	20240408	171200	508569810	3945	3945	3945	3945	0
138	20240408	171100	508569810	3945	3945	3945	3945	0
139	20240408	171000	508569810	3945	3945	3945	3945	0
140	20240408	170900	508569810	3945	3945	3945	3945	0
141	20240408	170800	508569810	3945	3945	3945	3945	0
142	20240408	170700	508569810	3945	3945	3945	3945	0
143	20240408	170600	508569810	3945	3945	3945	3945	0
144	20240408	170500	508569810	3945	3945	3945	3945	0
145	20240408	170400	508569810	3945	3945	3945	3945	0
146	20240408	170300	508569810	3945	3945	3945	3945	0
147	20240408	170200	508569810	3945	3945	3945	3945	0
148	20240408	170100	508569810	3945	3945	3945	3945	0
149	20240408	170000	508569810	3945	3945	3945	3945	0
150	20240408	165900	508569810	3945	3945	3945	3945	0
151	20240408	165800	508569810	3945	3945	3945	3945	0
152	20240408	165700	508569810	3945	3945	3945	3945	653
153	20240408	165600	508569810	3945	3945	3945	3945	0
154	20240408	165500	508569810	3945	3945	3945	3945	0
155	20240408	165400	508569810	3945	3945	3945	3945	0
156	20240408	165300	508569810	3945	3945	3945	3945	0
157	20240408	165200	508569810	3945	3945	3945	3945	0
158	20240408	165100	508569810	3945	3945	3945	3945	0
159	20240408	165000	508569810	3945	3945	3945	3945	0
160	20240408	164900	508569810	3945	3945	3945	3945	0
161	20240408	164800	508569810	3945	3945	3945	3945	0
162	20240408	164700	508569810	3945	3945	3945	3945	0
163	20240408	164600	508569810	3945	3945	3945	3945	0
164	20240408	164500	508569810	3945	3945	3945	3945	0
165	20240408	164400	508569810	3945	3945	3945	3945	0
166	20240408	164300	508569810	3945	3945	3945	3945	0
167	20240408	164200	508569810	3945	3945	3945	3945	0
168	20240408	164100	508569810	3945	3945	3945	3945	0
169	20240408	164000	508569810	3945	3945	3945	3945	0
170	20240408	163900	508569810	3945	3945	3945	3945	0
171	20240408	163800	508569810	3945	3945	3945	3945	0
172	20240408	163700	508569810	3945	3945	3945	3945	0
173	20240408	163600	508569810	3945	3945	3945	3945	0
174	20240408	163500	508569810	3945	3945	3945	3945	0
175	20240408	163400	508569810	3945	3945	3945	3945	0
176	20240408	163300	508569810	3945	3945	3945	3945	0
177	20240408	163200	508569810	3945	3945	3945	3945	0
178	20240408	163100	508569810	3945	3945	3945	3945	0
179	20240408	163000	508569810	3945	3945	3945	3945	0
180	20240408	162900	508569810	3945	3945	3945	3945	0
181	20240408	162800	508569810	3945	3945	3945	3945	0
182	20240408	162700	508569810	3945	3945	3945	3945	653
183	20240408	162600	508569810	3945	3945	3945	3945	0
184	20240408	162500	508569810	3945	3945	3945	3945	0
185	20240408	162400	508569810	3945	3945	3945	3945	0
186	20240408	162300	508569810	3945	3945	3945	3945	0
187	20240408	162200	508569810	3945	3945	3945	3945	0
188	20240408	162100	508569810	3945	3945	3945	3945	0
189	20240408	162000	508569810	3945	3945	3945	3945	0
190	20240408	161900	508569810	3945	3945	3945	3945	0
191	20240408	161800	508569810	3945	3945	3945	3945	0
192	20240408	161700	508569810	3945	3945	3945	3945	0
193	20240408	161600	508569810	3945	3945	3945	3945	0
194	20240408	161500	508569810	3945	3945	3945	3945	0
195	20240408	161400	508569810	3945	3945	3945	3945	0
196	20240408	161300	508569810	3945	3945	3945	3945	0
197	20240408	161200	508569810	3945	3945	3945	3945	0
198	20240408	161100	508569810	3945	3945	3945	3945	0
199	20240408	161000	508569810	3945	3945	3945	3945	0
200	20240408	160900	508569810	3945	3945	3945	3945	0
201	20240408	160800	508569810	3945	3945	3945	3945	0
202	20240408	160700	508569810	3945	3945	3945	3945	0
203	20240408	160600	508569810	3945	3945	3945	3945	0
204	20240408	160500	508569810	3945	3945	3945	3945	0
205	20240408	160400	508569810	3945	3945	3945	3945	0
206	20240408	160300	508569810	3945	3945	3945	3945	0
207	20240408	160200	508569810	3945	3945	3945	3945	0
208	20240408	160100	508569810	3945	3945	3945	3945	0
209	20240408	160000	508569810	3945	3945	3945	3945	0
210	20240408	155900	508569810	3945	3945	3945	3945	0
211	20240408	155800	508569810	3945	3945	3945	3945	0
212	20240408	155700	508569810	3945	3945	3945	3945	653
213	20240408	155600	508569810	3945	3945	3945	3945	0
214	20240408	155500	508569810	3945	3945	3945	3945	0
215	20240408	155400	508569810	3945	3945	3945	3945	0
216	20240408	155300	508569810	3945	3945	3945	3945	0
217	20240408	155200	508569810	3945	3945	3945	3945	0
218	20240408	155100	508569810	3945	3945	3945	3945	0
219	20240408	155000	508569810	3945	3945	3945	3945	0
220	20240408	154900	508569810	3945	3945	3945	3945	0
221	20240408	154800	508569810	3945	3945	3945	3945	0
222	20240408	154700	508569810	3945	3945	3945	3945	0
223	20240408	154600	508569810	3945	3945	3945	3945	0
224	20240408	154500	508569810	3945	3945	3945	3945	0
225	20240408	154400	508569810	3945	3945	3945	3945	0
226	20240408	154300	508569810	3945	3945	3945	3945	0
227	20240408	154200	508569810	3945	3945	3945	3945	0
228	20240408	154100	508569810	3945	3945	3945	3945	0
229	20240408	154000	508569810	3945	3945	3945	3945	0
230	20240408	153900	508569810	3945	3945	3945	3945	0
231	20240408	153800	508569810	3945	3945	3945	3945	0
232	20240408	153700	508569810	3945	3945	3945	3945	0
233	20240408	153600	508569810	3945	3945	3945	3945	0
234	20240408	153500	508569810	3945	3945	3945	3945	0
235	20240408	153400	508569810	3945	3945	3945	3945	0
236	20240408	153300	508569810	3945	3945	3945	3945	0
237	20240408	153200	508569810	3945	3945	3945	3945	0
238	20240408	153100	508569810	3945	3945	3945	3945	0
239	20240408	153000	508569810	3945	3945	3945	3945	653
240	20240408	152900	505993725	3940	3940	3940	3940	0
241	20240408	152800	505993725	3940	3940	3940	3940	0
242	20240408	152700	505993725	3940	3940	3940	3940	0
243	20240408	152600	505993725	3940	3940	3940	3940	0
244	20240408	152500	505993725	3940	3940	3940	3940	0
245	20240408	152400	505993725	3940	3940	3940	3940	0
246	20240408	152300	505993725	3940	3940	3940	3940	0
247	20240408	152200	505993725	3940	3940	3940	3940	0
248	20240408	152100	505993725	3940	3940	3940	3940	0
249	20240408	152000	505993725	3940	3940	3940	3940	0
250	20240408	151900	505993725	3940	3940	3940	3940	2
251	20240408	151800	505985845	3950	3950	3950	3950	0
252	20240408	151700	505985845	3950	3950	3950	3950	12
253	20240408	151600	505938445	3950	3950	3950	3950	0
254	20240408	151500	505938445	3950	3950	3950	3950	2
255	20240408	151400	505930545	3945	3945	3945	3945	0
256	20240408	151300	505930545	3945	3945	3945	3945	0
257	20240408	151200	505930545	3945	3940	3945	3940	2
258	20240408	151100	505922660	3950	3950	3950	3950	0
259	20240408	151000	505922660	3950	3950	3950	3950	0
260	20240408	150900	505922660	3950	3950	3950	3950	0
261	20240408	150800	505922660	3950	3950	3950	3950	0
262	20240408	150700	505922660	3950	3950	3950	3950	3
263	20240408	150600	505910810	3945	3945	3945	3945	0
264	20240408	150500	505910810	3945	3945	3945	3945	100
265	20240408	150400	505516310	3945	3945	3945	3945	0
266	20240408	150300	505516310	3945	3945	3945	3945	0
267	20240408	150200	505516310	3945	3945	3945	3945	0
268	20240408	150100	505516310	3945	3945	3945	3945	0
269	20240408	150000	505516310	3945	3945	3945	3945	0
270	20240408	145900	505516310	3945	3945	3945	3945	20
271	20240408	145800	505437410	3945	3945	3945	3945	0
272	20240408	145700	505437410	3945	3945	3945	3945	150
273	20240408	145600	504845660	3945	3945	3945	3945	153
274	20240408	145500	504242075	3950	3950	3950	3950	0
275	20240408	145400	504242075	3950	3950	3950	3950	0
276	20240408	145300	504242075	3950	3950	3950	3950	83
277	20240408	145200	503914225	3950	3950	3950	3950	220
278	20240408	145100	503045225	3950	3950	3950	3950	0
279	20240408	145000	503045225	3950	3950	3950	3950	600
280	20240408	144900	500675225	3950	3950	3950	3950	0
281	20240408	144800	500675225	3950	3950	3950	3950	1
282	20240408	144700	500671275	3970	3975	3975	3970	1893
283	20240408	144600	493155570	3975	3975	3975	3975	1200
284	20240408	144500	488385570	3975	3975	3975	3975	3500
285	20240408	144400	474473070	3975	3980	3980	3975	1000
286	20240408	144300	470497505	3985	3985	3985	3985	5
287	20240408	144200	470477580	3975	3975	3975	3975	0
288	20240408	144100	470477580	3975	3980	3980	3975	3
289	20240408	144000	470465650	3980	3980	3980	3980	1
290	20240408	143900	470461670	3970	3970	3970	3970	1
291	20240408	143800	470457700	3970	3970	3970	3970	8
292	20240408	143700	470425940	3980	3980	3980	3980	0
293	20240408	143600	470425940	3980	3980	3980	3980	0
294	20240408	143500	470425940	3980	3980	3980	3980	0
295	20240408	143400	470425940	3980	3980	3980	3980	0
296	20240408	143300	470425940	3980	3980	3980	3980	0
297	20240408	143200	470425940	3980	3980	3980	3980	20
298	20240408	143100	470346340	3975	3975	3975	3975	0
299	20240408	143000	470346340	3975	3975	3975	3975	0
300	20240408	142900	470346340	3975	3975	3975	3975	24
301	20240408	142800	470250940	3970	3970	3970	3970	0
302	20240408	142700	470250940	3970	3970	3970	3970	0
303	20240408	142600	470250940	3970	3970	3970	3970	0
304	20240408	142500	470250940	3970	3975	3975	3970	66
305	20240408	142400	469988680	3970	3970	3970	3970	17
306	20240408	142300	469921190	3970	3975	4005	3970	1515
307	20240408	142200	463861320	3995	3995	3995	3995	39
308	20240408	142100	463705515	3995	3995	3995	3995	0
309	20240408	142000	463705515	3995	3995	3995	3995	1
310	20240408	141900	463701520	4000	4000	4000	4000	0
311	20240408	141800	463701520	4000	4000	4000	4000	0
312	20240408	141700	463701520	4000	4000	4000	4000	190
313	20240408	141600	462941520	4020	4020	4020	4020	0
314	20240408	141500	462941520	4020	4020	4020	4020	0
315	20240408	141400	462941520	4020	4020	4020	4020	0
316	20240408	141300	462941520	4020	3990	4020	3990	26
317	20240408	141200	462837380	3995	3995	3995	3995	102
318	20240408	141100	462429890	4000	4000	4000	4000	0
319	20240408	141000	462429890	4000	4000	4000	4000	0
320	20240408	140900	462429890	4000	4000	4000	4000	0
321	20240408	140800	462429890	4000	4000	4000	4000	0
322	20240408	140700	462429890	4000	4000	4000	4000	12
323	20240408	140600	462381890	3970	3970	3970	3970	0
324	20240408	140500	462381890	3970	3970	3970	3970	0
325	20240408	140400	462381890	3970	3970	3970	3970	0
326	20240408	140300	462381890	3970	3970	3970	3970	374
327	20240408	140200	460897110	3970	3970	3970	3970	0
328	20240408	140100	460897110	3970	3965	3970	3965	28
329	20240408	140000	460786000	3955	3955	3955	3955	0
330	20240408	135900	460786000	3955	3955	3955	3955	76
331	20240408	135800	460485420	3950	3950	3950	3950	80
332	20240408	135700	460169420	3955	3955	3955	3955	0
333	20240408	135600	460169420	3955	3955	3955	3955	0
334	20240408	135500	460169420	3955	3955	3955	3955	0
335	20240408	135400	460169420	3955	3955	3955	3955	0
336	20240408	135300	460169420	3955	3955	3955	3955	0
337	20240408	135200	460169420	3955	3955	3955	3955	0
338	20240408	135100	460169420	3955	3955	3955	3955	0
339	20240408	135000	460169420	3955	3955	3955	3955	19
340	20240408	134900	460094275	3930	3920	3930	3920	1720
341	20240408	134800	453340810	3920	3920	3920	3920	500
342	20240408	134700	451380810	3920	3920	3920	3920	500
343	20240408	134600	449420810	3920	3920	3920	3920	0
344	20240408	134500	449420810	3920	3920	3920	3920	0
345	20240408	134400	449420810	3920	3920	3920	3920	0
346	20240408	134300	449420810	3920	3920	3920	3920	0
347	20240408	134200	449420810	3920	3920	3920	3920	200
348	20240408	134100	448636810	3915	3915	3915	3915	0
349	20240408	134000	448636810	3915	3915	3915	3915	483
350	20240408	133900	446745865	3915	3915	3915	3915	0
351	20240408	133800	446745865	3915	3915	3915	3915	138
352	20240408	133700	446205595	3925	3925	3925	3925	0
353	20240408	133600	446205595	3925	3925	3925	3925	0
354	20240408	133500	446205595	3925	3925	3925	3925	0
355	20240408	133400	446205595	3925	3925	3925	3925	0
356	20240408	133300	446205595	3925	3925	3925	3925	0
357	20240408	133200	446205595	3925	3925	3925	3925	0
358	20240408	133100	446205595	3925	3925	3925	3925	97
359	20240408	133000	445824870	3930	3925	3930	3925	200
360	20240408	132900	445039515	3915	3915	3915	3915	0
361	20240408	132800	445039515	3915	3915	3915	3915	0
362	20240408	132700	445039515	3915	3915	3915	3915	0
363	20240408	132600	445039515	3915	3915	3915	3915	0
364	20240408	132500	445039515	3915	3915	3915	3915	0
365	20240408	132400	445039515	3915	3915	3915	3915	0
366	20240408	132300	445039515	3915	3915	3930	3915	3059
367	20240408	132200	433054605	3910	3910	3910	3910	0
368	20240408	132100	433054605	3910	3910	3910	3910	0
369	20240408	132000	433054605	3910	3910	3910	3910	0
370	20240408	131900	433054605	3910	3910	3910	3910	0
371	20240408	131800	433054605	3910	3910	3910	3910	0
372	20240408	131700	433054605	3910	3910	3910	3910	346
373	20240408	131600	431701745	3915	3915	3915	3915	0
374	20240408	131500	431701745	3915	3915	3915	3915	0
375	20240408	131400	431701745	3915	3915	3915	3915	0
376	20240408	131300	431701745	3915	3915	3915	3915	0
377	20240408	131200	431701745	3915	3915	3915	3915	0
378	20240408	131100	431701745	3915	3915	3930	3915	592
379	20240408	131000	429379355	3915	3915	3915	3915	803
380	20240408	130900	426235610	3915	3915	3915	3915	9
381	20240408	130800	426200375	3925	3915	3925	3915	2000
382	20240408	130700	418361250	3915	3915	3915	3915	0
383	20240408	130600	418361250	3915	3915	3915	3915	0
384	20240408	130500	418361250	3915	3915	3915	3915	100
385	20240408	130400	417969750	3920	3920	3920	3920	0
386	20240408	130300	417969750	3920	3920	3920	3920	0
387	20240408	130200	417969750	3920	3920	3920	3920	0
388	20240408	130100	417969750	3920	3920	3920	3920	0
389	20240408	130000	417969750	3920	3920	3920	3920	1
390	20240408	125900	417965830	3910	3910	3910	3910	0
391	20240408	125800	417965830	3910	3910	3910	3910	0
392	20240408	125700	417965830	3910	3910	3910	3910	0
393	20240408	125600	417965830	3910	3910	3910	3910	0
394	20240408	125500	417965830	3910	3910	3910	3910	2915
395	20240408	125400	406568180	3910	3910	3910	3910	0
396	20240408	125300	406568180	3910	3910	3910	3910	0
397	20240408	125200	406568180	3910	3910	3910	3910	1000
398	20240408	125100	402658180	3900	3900	3900	3900	0
399	20240408	125000	402658180	3900	3900	3900	3900	108
400	20240408	124900	402236980	3900	3900	3900	3900	2000
401	20240408	124800	394436980	3900	3900	3900	3900	0
402	20240408	124700	394436980	3900	3900	3900	3900	0
403	20240408	124600	394436980	3900	3900	3900	3900	0
404	20240408	124500	394436980	3900	3900	3900	3900	0
405	20240408	124400	394436980	3900	3900	3900	3900	1000
406	20240408	124300	390536980	3900	3900	3900	3900	1092
407	20240408	124200	386278180	3900	3900	3900	3900	0
408	20240408	124100	386278180	3900	3900	3900	3900	0
409	20240408	124000	386278180	3900	3900	3900	3900	389
410	20240408	123900	384761080	3880	3880	3940	3880	3024
411	20240408	123800	372881150	3880	3880	3880	3880	0
412	20240408	123700	372881150	3880	3880	3880	3880	0
413	20240408	123600	372881150	3880	3880	3880	3880	0
414	20240408	123500	372881150	3880	3880	3880	3880	0
415	20240408	123400	372881150	3880	3880	3880	3880	183
416	20240408	123300	372171110	3870	3870	3870	3870	0
417	20240408	123200	372171110	3870	3885	3885	3870	5569
418	20240408	123100	350580495	3885	3890	3890	3885	2350
419	20240408	123000	341442360	3890	3890	3890	3890	0
420	20240408	122900	341442360	3890	3890	3890	3890	0
421	20240408	122800	341442360	3890	3890	3890	3890	0
422	20240408	122700	341442360	3890	3890	3890	3890	0
423	20240408	122600	341442360	3890	3890	3890	3890	0
424	20240408	122500	341442360	3890	3890	3890	3890	0
425	20240408	122400	341442360	3890	3890	3890	3890	0
426	20240408	122300	341442360	3890	3890	3890	3890	0
427	20240408	122200	341442360	3890	3895	3895	3890	2300
428	20240408	122100	332488565	3895	3895	3895	3895	0
429	20240408	122000	332488565	3895	3920	3920	3895	3010
430	20240408	121900	320749915	3905	3915	3915	3905	1016
431	20240408	121800	316780095	3910	3910	3910	3910	0
432	20240408	121700	316780095	3910	3910	3910	3910	0
433	20240408	121600	316780095	3910	3910	3910	3910	74
434	20240408	121500	316490755	3905	3905	3905	3905	0
435	20240408	121400	316490755	3905	3905	3905	3905	0
436	20240408	121300	316490755	3905	3905	3905	3905	2
437	20240408	121200	316482945	3900	3900	3900	3900	0
438	20240408	121100	316482945	3900	3900	3900	3900	0
439	20240408	121000	316482945	3900	3900	3900	3900	0
440	20240408	120900	316482945	3900	3900	3900	3900	0
441	20240408	120800	316482945	3900	3900	3900	3900	0
442	20240408	120700	316482945	3900	3910	3910	3900	1000
443	20240408	120600	312579305	3945	3945	3945	3945	0
444	20240408	120500	312579305	3945	3945	3945	3945	0
445	20240408	120400	312579305	3945	3945	3945	3945	0
446	20240408	120300	312579305	3945	3945	3945	3945	1000
447	20240408	120200	308634305	3945	3945	3945	3945	0
448	20240408	120100	308634305	3945	3945	3945	3945	3
449	20240408	120000	308622470	3920	3920	3920	3920	0
450	20240408	115900	308622470	3920	3920	3920	3920	0
451	20240408	115800	308622470	3920	3920	3920	3920	0
452	20240408	115700	308622470	3920	3920	3920	3920	0
453	20240408	115600	308622470	3920	3920	3920	3920	0
454	20240408	115500	308622470	3920	3915	3920	3915	96
455	20240408	115400	308246545	3910	3910	3910	3910	500
456	20240408	115300	306291545	3915	3915	3915	3915	0
457	20240408	115200	306291545	3915	3915	3915	3915	0
458	20240408	115100	306291545	3915	3915	3915	3915	14
459	20240408	115000	306236735	3920	3920	3920	3920	0
460	20240408	114900	306236735	3920	3920	3920	3920	0
461	20240408	114800	306236735	3920	3920	3920	3920	0
462	20240408	114700	306236735	3920	3920	3920	3920	0
463	20240408	114600	306236735	3920	3920	3920	3920	1
464	20240408	114500	306232815	3910	3910	3910	3910	0
465	20240408	114400	306232815	3910	3910	3910	3910	0
466	20240408	114300	306232815	3910	3910	3910	3910	0
467	20240408	114200	306232815	3910	3910	3910	3910	0
468	20240408	114100	306232815	3910	3910	3910	3910	0
469	20240408	114000	306232815	3910	3915	3915	3910	109
470	20240408	113900	305806315	3950	3950	3950	3950	0
471	20240408	113800	305806315	3950	3950	3950	3950	400
472	20240408	113700	304226315	3955	3955	3955	3955	0
473	20240408	113600	304226315	3955	3920	3955	3920	500
474	20240408	113500	302258410	3910	3910	3910	3910	0
475	20240408	113400	302258410	3910	3910	3910	3910	396
476	20240408	113300	300710050	3915	3915	3915	3915	0
477	20240408	113200	300710050	3915	3915	3915	3915	381
478	20240408	113100	299218435	3920	3920	3920	3920	0
479	20240408	113000	299218435	3920	3920	3920	3920	0
480	20240408	112900	299218435	3920	3920	3920	3920	0
481	20240408	112800	299218435	3920	3920	3920	3920	0
482	20240408	112700	299218435	3920	3920	3920	3920	0
483	20240408	112600	299218435	3920	3920	3920	3920	0
484	20240408	112500	299218435	3920	3920	3920	3920	33
485	20240408	112400	299089075	3925	3925	3925	3925	0
486	20240408	112300	299089075	3925	3925	3925	3925	35
487	20240408	112200	298951700	3925	3925	3925	3925	0
488	20240408	112100	298951700	3925	3930	3930	3925	178
489	20240408	112000	298252235	3935	3935	3935	3935	0
490	20240408	111900	298252235	3935	3935	3935	3935	0
491	20240408	111800	298252235	3935	3935	3935	3935	0
492	20240408	111700	298252235	3935	3930	3935	3930	11
493	20240408	111600	298208975	3930	3930	3930	3930	56
494	20240408	111500	297988895	3930	3925	3930	3925	305
495	20240408	111400	296791495	3950	3950	3950	3950	0
496	20240408	111300	296791495	3950	3950	3950	3950	0
497	20240408	111200	296791495	3950	3950	3950	3950	0
498	20240408	111100	296791495	3950	3950	3950	3950	0
499	20240408	111000	296791495	3950	3950	3950	3950	0
500	20240408	110900	296791495	3950	3950	3950	3950	0
501	20240408	110800	296791495	3950	3950	3950	3950	0
502	20240408	110700	296791495	3950	3950	3950	3950	0
503	20240408	110600	296791495	3950	3950	3950	3950	10
504	20240408	110500	296751995	3925	3925	3925	3925	0
505	20240408	110400	296751995	3925	3925	3925	3925	0
506	20240408	110300	296751995	3925	3925	3925	3925	0
507	20240408	110200	296751995	3925	3930	3930	3925	1000
508	20240408	110100	292826020	3930	3930	3930	3930	0
509	20240408	110000	292826020	3930	3930	3930	3930	0
510	20240408	105900	292826020	3930	3930	3930	3930	0
511	20240408	105800	292826020	3930	3930	3930	3930	0
512	20240408	105700	292826020	3930	3930	3930	3930	0
513	20240408	105600	292826020	3930	3930	3930	3930	200
514	20240408	105500	292040020	3930	3930	3930	3930	0
515	20240408	105400	292040020	3930	3930	3930	3930	0
516	20240408	105300	292040020	3930	3930	3930	3930	0
517	20240408	105200	292040020	3930	3930	3930	3930	0
518	20240408	105100	292040020	3930	3930	3930	3930	0
519	20240408	105000	292040020	3930	3930	3930	3930	0
520	20240408	104900	292040020	3930	3930	3930	3930	547
521	20240408	104800	289890310	3925	3925	3925	3925	0
522	20240408	104700	289890310	3925	3925	3925	3925	0
523	20240408	104600	289890310	3925	3925	3925	3925	0
524	20240408	104500	289890310	3925	3925	3925	3925	0
525	20240408	104400	289890310	3925	3925	3925	3925	0
526	20240408	104300	289890310	3925	3925	3925	3925	50
527	20240408	104200	289694060	3925	3925	3925	3925	0
528	20240408	104100	289694060	3925	3925	3925	3925	0
529	20240408	104000	289694060	3925	3925	3925	3925	300
530	20240408	103900	288516560	3970	3970	3970	3970	0
531	20240408	103800	288516560	3970	3970	3970	3970	0
532	20240408	103700	288516560	3970	3970	3970	3970	0
533	20240408	103600	288516560	3970	3930	3970	3930	1000
534	20240408	103500	284566920	3925	3925	3925	3925	66
535	20240408	103400	284307870	3920	3920	3920	3920	628
536	20240408	103300	281846110	3920	3920	3920	3920	0
537	20240408	103200	281846110	3920	3925	3925	3920	71
538	20240408	103100	281567515	3925	3925	3925	3925	1
539	20240408	103000	281563590	3925	3925	3925	3925	1
540	20240408	102900	281559665	3920	3920	3920	3920	250
541	20240408	102800	280579665	3925	3920	3925	3920	78
542	20240408	102700	280273830	3920	3920	3920	3920	0
543	20240408	102600	280273830	3920	3920	3920	3920	0
544	20240408	102500	280273830	3920	3920	3920	3920	0
545	20240408	102400	280273830	3920	3920	3920	3920	62
546	20240408	102300	280030790	3915	3915	3915	3915	0
547	20240408	102200	280030790	3915	3915	3915	3915	0
548	20240408	102100	280030790	3915	3915	3915	3915	400
549	20240408	102000	278464790	3915	3920	3925	3915	1136
550	20240408	101900	274016380	3915	3915	3915	3915	0
551	20240408	101800	274016380	3915	3915	3915	3915	99
552	20240408	101700	273628795	3915	3930	3930	3915	1099
553	20240408	101600	269324725	3915	3915	3915	3915	500
554	20240408	101500	267367225	3915	3915	3915	3915	37
555	20240408	101400	267222370	3950	3950	3950	3950	0
556	20240408	101300	267222370	3950	3950	3950	3950	0
557	20240408	101200	267222370	3950	3915	3950	3915	354
558	20240408	101100	265836285	3915	3915	3915	3915	50
559	20240408	101000	265640535	3915	3915	3915	3915	100
560	20240408	100900	265249035	3915	3930	3930	3910	800
561	20240408	100800	262114675	3930	3930	3930	3930	1300
562	20240408	100700	257005675	3975	3975	3975	3975	8
563	20240408	100600	256973875	3955	3930	3955	3930	2331
564	20240408	100500	247784520	3930	3900	3930	3900	1631
565	20240408	100400	241392405	3900	3900	3900	3900	0
566	20240408	100300	241392405	3900	3925	3925	3900	3595
567	20240408	100200	227362905	3925	3925	3925	3925	0
568	20240408	100100	227362905	3925	3925	3930	3905	1502
569	20240408	100000	221474270	3905	3905	3905	3905	500
570	20240408	095900	219521770	3925	3925	3925	3925	0
571	20240408	095800	219521770	3925	3925	3925	3925	2030
572	20240408	095700	211554020	3930	3930	3930	3930	0
573	20240408	095600	211554020	3930	3925	3930	3925	1000
574	20240408	095500	207624380	3905	3930	3930	3905	510
575	20240408	095400	205632580	3905	3905	3905	3905	1000
576	20240408	095300	201727580	3905	3905	3925	3905	1358
577	20240408	095200	196401795	3900	3900	3900	3900	0
578	20240408	095100	196401795	3900	3900	3900	3900	500
579	20240408	095000	194451795	3900	3900	3905	3895	1068
580	20240408	094900	190285620	3900	3900	3900	3900	723
581	20240408	094800	187465920	3905	3900	3905	3885	2540
582	20240408	094700	177552745	3900	3900	3900	3900	1378
583	20240408	094600	172178545	3905	3905	3905	3905	1026
584	20240408	094500	168172015	3910	3910	3910	3910	54
585	20240408	094400	167960875	3925	3920	3925	3920	5
586	20240408	094300	167941255	3910	3910	3910	3910	0
587	20240408	094200	167941255	3910	3910	3910	3910	500
588	20240408	094100	165986255	3920	3915	3920	3910	1135
589	20240408	094000	161542505	3915	3915	3915	3915	14
590	20240408	093900	161487695	3910	3910	3910	3910	500
591	20240408	093800	159532695	3915	3915	3915	3915	50
592	20240408	093700	159336945	3925	3925	3925	3925	0
593	20240408	093600	159336945	3925	3920	3930	3915	1424
594	20240408	093500	153749605	3925	3925	3925	3915	272
595	20240408	093400	152683785	3925	3925	3925	3925	1000
596	20240408	093300	148758785	3925	3925	3925	3925	0
597	20240408	093200	148758785	3925	3925	3925	3925	0
598	20240408	093100	148758785	3925	3915	3930	3915	1546
599	20240408	093000	142691205	3910	3900	3910	3900	659
600	20240408	092900	140121095	3890	3900	3900	3890	1646
601	20240408	092800	133704695	3905	3925	3925	3905	261
602	20240408	092700	132680890	3925	3925	3925	3925	509
603	20240408	092600	130683065	3930	3920	3965	3920	2525
604	20240408	092500	120694335	3925	3925	3925	3925	12
605	20240408	092400	120647235	3900	3900	3900	3900	500
606	20240408	092300	118697235	3925	3930	3930	3925	842
607	20240408	092200	115389705	3955	3955	3955	3955	100
608	20240408	092100	114994205	3955	3930	3955	3930	508
609	20240408	092000	112997565	3965	3970	4000	3965	2577
610	20240408	091900	102755060	3970	3875	3970	3875	1804
611	20240408	091800	95656335	3930	3870	3930	3870	2212
612	20240408	091700	87040785	3870	3870	3870	3870	245
613	20240408	091600	86092635	3870	3870	3870	3870	100
614	20240408	091500	85705635	3875	3875	3875	3875	0
615	20240408	091400	85705635	3875	3875	3875	3875	200
616	20240408	091300	84930635	3855	3885	3885	3855	1759
617	20240408	091200	78124150	3870	3880	3880	3870	1993
618	20240408	091100	70410960	3900	3915	3915	3900	6522
619	20240408	091000	44945090	3915	3925	3925	3915	801
620	20240408	090900	41804740	3930	3930	3930	3930	350
621	20240408	090800	40429240	3930	3925	3930	3925	1800
622	20240408	090700	33357240	3970	3980	3980	3970	2308
623	20240408	090600	24188710	4030	4030	4030	4030	80
624	20240408	090500	23866310	4030	4030	4030	4030	0
625	20240408	090400	23866310	4030	4030	4030	4030	580
626	20240408	090300	21528910	4095	4040	4095	4020	1761
627	20240408	090200	14439080	4035	4030	4035	4010	1760
628	20240408	090100	7340810	4035	3985	4035	3980	900
629	20240408	090000	3733415	3980	3970	3995	3970	937