KissMeData/037270/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191200	584063670	4120	4120	4120	4120	6098
3	20240408	191100	584063670	4120	4120	4120	4120	0
4	20240408	191000	584063670	4120	4120	4120	4120	0
5	20240408	190900	584063670	4120	4120	4120	4120	0
6	20240408	190800	584063670	4120	4120	4120	4120	0
7	20240408	190700	584063670	4120	4120	4120	4120	0
8	20240408	190600	584063670	4120	4120	4120	4120	0
9	20240408	190500	584063670	4120	4120	4120	4120	0
10	20240408	190400	584063670	4120	4120	4120	4120	0
11	20240408	190300	584063670	4120	4120	4120	4120	0
12	20240408	190200	584063670	4120	4120	4120	4120	0
13	20240408	190100	584063670	4120	4120	4120	4120	0
14	20240408	190000	584063670	4120	4120	4120	4120	0
15	20240408	185900	584063670	4120	4120	4120	4120	0
16	20240408	185800	584063670	4120	4120	4120	4120	0
17	20240408	185700	584063670	4120	4120	4120	4120	0
18	20240408	185600	584063670	4120	4120	4120	4120	0
19	20240408	185500	584063670	4120	4120	4120	4120	0
20	20240408	185400	584063670	4120	4120	4120	4120	0
21	20240408	185300	584063670	4120	4120	4120	4120	0
22	20240408	185200	584063670	4120	4120	4120	4120	0
23	20240408	185100	584063670	4120	4120	4120	4120	0
24	20240408	185000	584063670	4120	4120	4120	4120	0
25	20240408	184900	584063670	4120	4120	4120	4120	0
26	20240408	184800	584063670	4120	4120	4120	4120	0
27	20240408	184700	584063670	4120	4120	4120	4120	0
28	20240408	184600	584063670	4120	4120	4120	4120	0
29	20240408	184500	584063670	4120	4120	4120	4120	0
30	20240408	184400	584063670	4120	4120	4120	4120	0
31	20240408	184300	584063670	4120	4120	4120	4120	0
32	20240408	184200	584063670	4120	4120	4120	4120	6098
33	20240408	184100	584063670	4120	4120	4120	4120	0
34	20240408	184000	584063670	4120	4120	4120	4120	0
35	20240408	183900	584063670	4120	4120	4120	4120	0
36	20240408	183800	584063670	4120	4120	4120	4120	0
37	20240408	183700	584063670	4120	4120	4120	4120	0
38	20240408	183600	584063670	4120	4120	4120	4120	0
39	20240408	183500	584063670	4120	4120	4120	4120	0
40	20240408	183400	584063670	4120	4120	4120	4120	0
41	20240408	183300	584063670	4120	4120	4120	4120	0
42	20240408	183200	584063670	4120	4120	4120	4120	0
43	20240408	183100	584063670	4120	4120	4120	4120	0
44	20240408	183000	584063670	4120	4120	4120	4120	0
45	20240408	182900	584063670	4120	4120	4120	4120	0
46	20240408	182800	584063670	4120	4120	4120	4120	0
47	20240408	182700	584063670	4120	4120	4120	4120	0
48	20240408	182600	584063670	4120	4120	4120	4120	0
49	20240408	182500	584063670	4120	4120	4120	4120	0
50	20240408	182400	584063670	4120	4120	4120	4120	0
51	20240408	182300	584063670	4120	4120	4120	4120	0
52	20240408	182200	584063670	4120	4120	4120	4120	0
53	20240408	182100	584063670	4120	4120	4120	4120	0
54	20240408	182000	584063670	4120	4120	4120	4120	0
55	20240408	181900	584063670	4120	4120	4120	4120	0
56	20240408	181800	584063670	4120	4120	4120	4120	0
57	20240408	181700	584063670	4120	4120	4120	4120	0
58	20240408	181600	584063670	4120	4120	4120	4120	0
59	20240408	181500	584063670	4120	4120	4120	4120	0
60	20240408	181400	584063670	4120	4120	4120	4120	0
61	20240408	181300	584063670	4120	4120	4120	4120	0
62	20240408	181200	584063670	4120	4120	4120	4120	6098
63	20240408	181100	584063670	4120	4120	4120	4120	0
64	20240408	181000	584063670	4120	4120	4120	4120	0
65	20240408	180900	584063670	4120	4120	4120	4120	0
66	20240408	180800	584063670	4120	4120	4120	4120	0
67	20240408	180700	584063670	4120	4120	4120	4120	0
68	20240408	180600	584063670	4120	4120	4120	4120	0
69	20240408	180500	584063670	4120	4120	4120	4120	0
70	20240408	180400	584063670	4120	4120	4120	4120	0
71	20240408	180300	584063670	4120	4120	4120	4120	0
72	20240408	180200	584063670	4120	4120	4120	4120	0
73	20240408	180100	584063670	4120	4120	4120	4120	0
74	20240408	180000	584063670	4120	4120	4120	4120	0
75	20240408	175900	584063670	4120	4120	4120	4120	0
76	20240408	175800	584063670	4120	4120	4120	4120	0
77	20240408	175700	584063670	4120	4120	4120	4120	0
78	20240408	175600	584063670	4120	4120	4120	4120	0
79	20240408	175500	584063670	4120	4120	4120	4120	0
80	20240408	175400	584063670	4120	4120	4120	4120	0
81	20240408	175300	584063670	4120	4120	4120	4120	0
82	20240408	175200	584063670	4120	4120	4120	4120	0
83	20240408	175100	584063670	4120	4120	4120	4120	0
84	20240408	175000	584063670	4120	4120	4120	4120	0
85	20240408	174900	584063670	4120	4120	4120	4120	0
86	20240408	174800	584063670	4120	4120	4120	4120	0
87	20240408	174700	584063670	4120	4120	4120	4120	0
88	20240408	174600	584063670	4120	4120	4120	4120	0
89	20240408	174500	584063670	4120	4120	4120	4120	0
90	20240408	174400	584063670	4120	4120	4120	4120	0
91	20240408	174300	584063670	4120	4120	4120	4120	0
92	20240408	174200	584063670	4120	4120	4120	4120	6098
93	20240408	174100	584063670	4120	4120	4120	4120	0
94	20240408	174000	584063670	4120	4120	4120	4120	0
95	20240408	173900	584063670	4120	4120	4120	4120	0
96	20240408	173800	584063670	4120	4120	4120	4120	0
97	20240408	173700	584063670	4120	4120	4120	4120	0
98	20240408	173600	584063670	4120	4120	4120	4120	0
99	20240408	173500	584063670	4120	4120	4120	4120	0
100	20240408	173400	584063670	4120	4120	4120	4120	0
101	20240408	173300	584063670	4120	4120	4120	4120	0
102	20240408	173200	584063670	4120	4120	4120	4120	0
103	20240408	173100	584063670	4120	4120	4120	4120	0
104	20240408	173000	584063670	4120	4120	4120	4120	0
105	20240408	172900	584063670	4120	4120	4120	4120	0
106	20240408	172800	584063670	4120	4120	4120	4120	0
107	20240408	172700	584063670	4120	4120	4120	4120	0
108	20240408	172600	584063670	4120	4120	4120	4120	0
109	20240408	172500	584063670	4120	4120	4120	4120	0
110	20240408	172400	584063670	4120	4120	4120	4120	0
111	20240408	172300	584063670	4120	4120	4120	4120	0
112	20240408	172200	584063670	4120	4120	4120	4120	0
113	20240408	172100	584063670	4120	4120	4120	4120	0
114	20240408	172000	584063670	4120	4120	4120	4120	0
115	20240408	171900	584063670	4120	4120	4120	4120	0
116	20240408	171800	584063670	4120	4120	4120	4120	0
117	20240408	171700	584063670	4120	4120	4120	4120	0
118	20240408	171600	584063670	4120	4120	4120	4120	0
119	20240408	171500	584063670	4120	4120	4120	4120	0
120	20240408	171400	584063670	4120	4120	4120	4120	0
121	20240408	171300	584063670	4120	4120	4120	4120	0
122	20240408	171200	584063670	4120	4120	4120	4120	6098
123	20240408	171100	584063670	4120	4120	4120	4120	0
124	20240408	171000	584063670	4120	4120	4120	4120	0
125	20240408	170900	584063670	4120	4120	4120	4120	0
126	20240408	170800	584063670	4120	4120	4120	4120	0
127	20240408	170700	584063670	4120	4120	4120	4120	0
128	20240408	170600	584063670	4120	4120	4120	4120	0
129	20240408	170500	584063670	4120	4120	4120	4120	0
130	20240408	170400	584063670	4120	4120	4120	4120	0
131	20240408	170300	584063670	4120	4120	4120	4120	0
132	20240408	170200	584063670	4120	4120	4120	4120	0
133	20240408	170100	584063670	4120	4120	4120	4120	0
134	20240408	170000	584063670	4120	4120	4120	4120	0
135	20240408	165900	584063670	4120	4120	4120	4120	0
136	20240408	165800	584063670	4120	4120	4120	4120	0
137	20240408	165700	584063670	4120	4120	4120	4120	0
138	20240408	165600	584063670	4120	4120	4120	4120	0
139	20240408	165500	584063670	4120	4120	4120	4120	0
140	20240408	165400	584063670	4120	4120	4120	4120	0
141	20240408	165300	584063670	4120	4120	4120	4120	0
142	20240408	165200	584063670	4120	4120	4120	4120	0
143	20240408	165100	584063670	4120	4120	4120	4120	0
144	20240408	165000	584063670	4120	4120	4120	4120	0
145	20240408	164900	584063670	4120	4120	4120	4120	0
146	20240408	164800	584063670	4120	4120	4120	4120	0
147	20240408	164700	584063670	4120	4120	4120	4120	0
148	20240408	164600	584063670	4120	4120	4120	4120	0
149	20240408	164500	584063670	4120	4120	4120	4120	0
150	20240408	164400	584063670	4120	4120	4120	4120	0
151	20240408	164300	584063670	4120	4120	4120	4120	0
152	20240408	164200	584063670	4120	4120	4120	4120	6098
153	20240408	164100	584063670	4120	4120	4120	4120	0
154	20240408	164000	584063670	4120	4120	4120	4120	0
155	20240408	163900	584063670	4120	4120	4120	4120	0
156	20240408	163800	584063670	4120	4120	4120	4120	0
157	20240408	163700	584063670	4120	4120	4120	4120	0
158	20240408	163600	584063670	4120	4120	4120	4120	0
159	20240408	163500	584063670	4120	4120	4120	4120	0
160	20240408	163400	584063670	4120	4120	4120	4120	0
161	20240408	163300	584063670	4120	4120	4120	4120	0
162	20240408	163200	584063670	4120	4120	4120	4120	0
163	20240408	163100	584063670	4120	4120	4120	4120	0
164	20240408	163000	584063670	4120	4120	4120	4120	0
165	20240408	162900	584063670	4120	4120	4120	4120	0
166	20240408	162800	584063670	4120	4120	4120	4120	0
167	20240408	162700	584063670	4120	4120	4120	4120	0
168	20240408	162600	584063670	4120	4120	4120	4120	0
169	20240408	162500	584063670	4120	4120	4120	4120	0
170	20240408	162400	584063670	4120	4120	4120	4120	0
171	20240408	162300	584063670	4120	4120	4120	4120	0
172	20240408	162200	584063670	4120	4120	4120	4120	0
173	20240408	162100	584063670	4120	4120	4120	4120	0
174	20240408	162000	584063670	4120	4120	4120	4120	0
175	20240408	161900	584063670	4120	4120	4120	4120	0
176	20240408	161800	584063670	4120	4120	4120	4120	0
177	20240408	161700	584063670	4120	4120	4120	4120	0
178	20240408	161600	584063670	4120	4120	4120	4120	0
179	20240408	161500	584063670	4120	4120	4120	4120	0
180	20240408	161400	584063670	4120	4120	4120	4120	0
181	20240408	161300	584063670	4120	4120	4120	4120	0
182	20240408	161200	584063670	4120	4120	4120	4120	6098
183	20240408	161100	584063670	4120	4120	4120	4120	0
184	20240408	161000	584063670	4120	4120	4120	4120	0
185	20240408	160900	584063670	4120	4120	4120	4120	0
186	20240408	160800	584063670	4120	4120	4120	4120	0
187	20240408	160700	584063670	4120	4120	4120	4120	0
188	20240408	160600	584063670	4120	4120	4120	4120	0
189	20240408	160500	584063670	4120	4120	4120	4120	0
190	20240408	160400	584063670	4120	4120	4120	4120	0
191	20240408	160300	584063670	4120	4120	4120	4120	0
192	20240408	160200	584063670	4120	4120	4120	4120	0
193	20240408	160100	584063670	4120	4120	4120	4120	0
194	20240408	160000	584063670	4120	4120	4120	4120	0
195	20240408	155900	584063670	4120	4120	4120	4120	0
196	20240408	155800	584063670	4120	4120	4120	4120	0
197	20240408	155700	584063670	4120	4120	4120	4120	0
198	20240408	155600	584063670	4120	4120	4120	4120	0
199	20240408	155500	584063670	4120	4120	4120	4120	0
200	20240408	155400	584063670	4120	4120	4120	4120	0
201	20240408	155300	584063670	4120	4120	4120	4120	0
202	20240408	155200	584063670	4120	4120	4120	4120	0
203	20240408	155100	584063670	4120	4120	4120	4120	0
204	20240408	155000	584063670	4120	4120	4120	4120	0
205	20240408	154900	584063670	4120	4120	4120	4120	0
206	20240408	154800	584063670	4120	4120	4120	4120	0
207	20240408	154700	584063670	4120	4120	4120	4120	0
208	20240408	154600	584063670	4120	4120	4120	4120	0
209	20240408	154500	584063670	4120	4120	4120	4120	0
210	20240408	154400	584063670	4120	4120	4120	4120	0
211	20240408	154300	584063670	4120	4120	4120	4120	0
212	20240408	154200	584063670	4120	4120	4120	4120	6098
213	20240408	154100	584063670	4120	4120	4120	4120	0
214	20240408	154000	584063670	4120	4120	4120	4120	0
215	20240408	153900	584063670	4120	4120	4120	4120	0
216	20240408	153800	584063670	4120	4120	4120	4120	0
217	20240408	153700	584063670	4120	4120	4120	4120	0
218	20240408	153600	584063670	4120	4120	4120	4120	0
219	20240408	153500	584063670	4120	4120	4120	4120	0
220	20240408	153400	584063670	4120	4120	4120	4120	0
221	20240408	153300	584063670	4120	4120	4120	4120	0
222	20240408	153200	584063670	4120	4120	4120	4120	0
223	20240408	153100	584063670	4120	4120	4120	4120	0
224	20240408	153000	584063670	4120	4120	4120	4120	6098
225	20240408	152900	558939910	4120	4120	4120	4120	0
226	20240408	152800	558939910	4120	4120	4120	4120	0
227	20240408	152700	558939910	4120	4120	4120	4120	0
228	20240408	152600	558939910	4120	4120	4120	4120	0
229	20240408	152500	558939910	4120	4120	4120	4120	0
230	20240408	152400	558939910	4120	4120	4120	4120	0
231	20240408	152300	558939910	4120	4120	4120	4120	0
232	20240408	152200	558939910	4120	4120	4120	4120	0
233	20240408	152100	558939910	4120	4120	4120	4120	0
234	20240408	152000	558939910	4120	4120	4120	4120	0
235	20240408	151900	558939910	4120	4130	4130	4120	2792
236	20240408	151800	547434155	4130	4125	4130	4120	1816
237	20240408	151700	539944380	4125	4130	4130	4125	1508
238	20240408	151600	533716395	4135	4135	4135	4135	419
239	20240408	151500	531983830	4135	4135	4140	4135	193
240	20240408	151400	531185770	4130	4135	4135	4130	638
241	20240408	151300	528547650	4135	4140	4140	4135	1435
242	20240408	151200	522613035	4140	4150	4150	4140	390
243	20240408	151100	520996745	4150	4150	4150	4150	51
244	20240408	151000	520785095	4140	4140	4140	4140	0
245	20240408	150900	520785095	4140	4140	4140	4140	1300
246	20240408	150800	515403095	4140	4145	4150	4140	1064
247	20240408	150700	510995580	4140	4140	4140	4140	0
248	20240408	150600	510995580	4140	4140	4140	4140	0
249	20240408	150500	510995580	4140	4140	4140	4140	0
250	20240408	150400	510995580	4140	4145	4145	4140	430
251	20240408	150300	509214275	4150	4150	4150	4150	0
252	20240408	150200	509214275	4150	4155	4155	4150	402
253	20240408	150100	507545965	4150	4150	4150	4150	3
254	20240408	150000	507533515	4145	4150	4150	4145	36
255	20240408	145900	507384290	4150	4150	4155	4150	466
256	20240408	145800	505450385	4150	4150	4150	4150	110
257	20240408	145700	504993885	4150	4145	4150	4145	56
258	20240408	145600	504761760	4145	4145	4145	4145	10
259	20240408	145500	504720310	4145	4150	4150	4145	942
260	20240408	145400	500812720	4150	4145	4150	4145	56
261	20240408	145300	500580595	4145	4145	4145	4145	10
262	20240408	145200	500539145	4145	4145	4145	4145	100
263	20240408	145100	500124645	4150	4145	4150	4145	99
264	20240408	145000	499714145	4145	4145	4145	4145	0
265	20240408	144900	499714145	4145	4145	4145	4145	77
266	20240408	144800	499394980	4145	4150	4150	4145	155
267	20240408	144700	498752005	4150	4150	4150	4150	159
268	20240408	144600	498092155	4150	4150	4150	4150	200
269	20240408	144500	497262155	4150	4150	4150	4150	205
270	20240408	144400	496411405	4150	4150	4150	4150	301
271	20240408	144300	495162255	4150	4150	4150	4150	0
272	20240408	144200	495162255	4150	4150	4150	4150	7
273	20240408	144100	495133205	4155	4150	4155	4150	494
274	20240408	144000	493083100	4150	4145	4150	4145	4
275	20240408	143900	493066515	4145	4150	4150	4145	605
276	20240408	143800	490556040	4150	4150	4150	4145	364
277	20240408	143700	489045725	4150	4150	4150	4150	0
278	20240408	143600	489045725	4150	4150	4150	4150	13
279	20240408	143500	488991775	4150	4150	4150	4150	0
280	20240408	143400	488991775	4150	4150	4150	4150	0
281	20240408	143300	488991775	4150	4150	4150	4150	123
282	20240408	143200	488481325	4155	4155	4155	4155	0
283	20240408	143100	488481325	4155	4155	4155	4155	0
284	20240408	143000	488481325	4155	4155	4155	4155	0
285	20240408	142900	488481325	4155	4155	4155	4155	0
286	20240408	142800	488481325	4155	4175	4175	4155	22
287	20240408	142700	488389510	4175	4165	4175	4165	3
288	20240408	142600	488377000	4150	4150	4150	4150	24
289	20240408	142500	488277400	4165	4165	4165	4165	0
290	20240408	142400	488277400	4165	4165	4165	4165	1
291	20240408	142300	488273235	4170	4170	4170	4170	54
292	20240408	142200	488048055	4175	4175	4175	4175	0
293	20240408	142100	488048055	4175	4160	4175	4160	1500
294	20240408	142000	481797350	4150	4150	4150	4150	5
295	20240408	141900	481776600	4150	4150	4150	4150	48
296	20240408	141800	481577400	4155	4155	4155	4155	0
297	20240408	141700	481577400	4155	4160	4160	4155	11
298	20240408	141600	481531690	4155	4155	4155	4155	0
299	20240408	141500	481531690	4155	4155	4155	4155	179
300	20240408	141400	480787945	4150	4150	4150	4150	0
301	20240408	141300	480787945	4150	4150	4150	4150	55
302	20240408	141200	480559695	4150	4145	4150	4145	55
303	20240408	141100	480331715	4145	4145	4145	4145	5
304	20240408	141000	480310990	4145	4145	4145	4145	0
305	20240408	140900	480310990	4145	4145	4145	4145	0
306	20240408	140800	480310990	4145	4145	4145	4145	0
307	20240408	140700	480310990	4145	4145	4145	4145	58
308	20240408	140600	480070580	4145	4145	4145	4145	1
309	20240408	140500	480066435	4145	4145	4145	4145	0
310	20240408	140400	480066435	4145	4140	4145	4140	666
311	20240408	140300	477305870	4145	4145	4145	4145	0
312	20240408	140200	477305870	4145	4145	4145	4145	0
313	20240408	140100	477305870	4145	4145	4145	4145	50
314	20240408	140000	477098620	4150	4150	4150	4150	0
315	20240408	135900	477098620	4150	4150	4150	4150	0
316	20240408	135800	477098620	4150	4150	4150	4150	0
317	20240408	135700	477098620	4150	4150	4150	4150	10
318	20240408	135600	477057120	4135	4135	4135	4135	142
319	20240408	135500	476469950	4130	4130	4130	4130	0
320	20240408	135400	476469950	4130	4130	4130	4130	0
321	20240408	135300	476469950	4130	4130	4130	4130	500
322	20240408	135200	474404950	4130	4145	4145	4125	9885
323	20240408	135100	433542285	4145	4145	4145	4145	536
324	20240408	135000	431320565	4140	4140	4140	4140	0
325	20240408	134900	431320565	4140	4140	4140	4140	0
326	20240408	134800	431320565	4140	4140	4140	4140	0
327	20240408	134700	431320565	4140	4155	4155	4140	1719
328	20240408	134600	424199265	4155	4150	4155	4150	101
329	20240408	134500	423779840	4150	4150	4150	4150	11
330	20240408	134400	423734190	4155	4155	4155	4155	1
331	20240408	134300	423730035	4150	4150	4150	4150	1
332	20240408	134200	423725885	4145	4145	4145	4145	380
333	20240408	134100	422150785	4145	4145	4145	4145	1509
334	20240408	134000	415895980	4145	4145	4145	4145	54
335	20240408	133900	415672150	4145	4145	4145	4145	0
336	20240408	133800	415672150	4145	4145	4145	4145	0
337	20240408	133700	415672150	4145	4150	4150	4145	411
338	20240408	133600	413968500	4150	4150	4150	4150	217
339	20240408	133500	413067950	4150	4150	4150	4150	58
340	20240408	133400	412827250	4155	4155	4155	4155	0
341	20240408	133300	412827250	4155	4155	4155	4155	0
342	20240408	133200	412827250	4155	4155	4155	4155	1
343	20240408	133100	412823095	4155	4155	4155	4155	10
344	20240408	133000	412781545	4155	4155	4155	4155	1
345	20240408	132900	412777390	4160	4160	4160	4160	0
346	20240408	132800	412777390	4160	4160	4160	4160	0
347	20240408	132700	412777390	4160	4160	4160	4160	1
348	20240408	132600	412773230	4150	4155	4155	4150	103
349	20240408	132500	412345755	4155	4155	4155	4155	500
350	20240408	132400	410268255	4155	4150	4155	4150	604
351	20240408	132300	407761650	4155	4155	4155	4155	10
352	20240408	132200	407720100	4155	4155	4155	4155	0
353	20240408	132100	407720100	4155	4155	4155	4155	0
354	20240408	132000	407720100	4155	4150	4155	4150	822
355	20240408	131900	404308760	4155	4155	4155	4155	343
356	20240408	131800	402883595	4155	4155	4155	4155	0
357	20240408	131700	402883595	4155	4155	4155	4155	0
358	20240408	131600	402883595	4155	4155	4155	4155	1
359	20240408	131500	402879440	4160	4160	4160	4160	0
360	20240408	131400	402879440	4160	4160	4160	4160	14
361	20240408	131300	402821200	4165	4165	4165	4165	0
362	20240408	131200	402821200	4165	4165	4165	4165	0
363	20240408	131100	402821200	4165	4165	4165	4165	0
364	20240408	131000	402821200	4165	4165	4165	4165	0
365	20240408	130900	402821200	4165	4165	4165	4165	0
366	20240408	130800	402821200	4165	4165	4165	4165	0
367	20240408	130700	402821200	4165	4165	4165	4165	25
368	20240408	130600	402717075	4165	4165	4165	4165	5
369	20240408	130500	402696250	4165	4165	4165	4165	1
370	20240408	130400	402692085	4165	4165	4165	4165	0
371	20240408	130300	402692085	4165	4165	4165	4165	50
372	20240408	130200	402483835	4150	4150	4150	4150	0
373	20240408	130100	402483835	4150	4150	4150	4150	0
374	20240408	130000	402483835	4150	4150	4150	4150	0
375	20240408	125900	402483835	4150	4150	4150	4150	0
376	20240408	125800	402483835	4150	4155	4155	4150	326
377	20240408	125700	401130435	4155	4155	4155	4155	3
378	20240408	125600	401117970	4150	4150	4150	4150	30
379	20240408	125500	400993470	4150	4160	4160	4150	578
380	20240408	125400	398593650	4165	4165	4165	4165	89
381	20240408	125300	398222965	4165	4165	4165	4165	18
382	20240408	125200	398147995	4170	4170	4170	4170	77
383	20240408	125100	397826905	4150	4155	4155	4150	2000
384	20240408	125000	389526115	4155	4165	4165	4155	800
385	20240408	124900	386199650	4165	4165	4165	4165	0
386	20240408	124800	386199650	4165	4165	4165	4165	194
387	20240408	124700	385391640	4165	4160	4165	4160	109
388	20240408	124600	384937925	4165	4165	4165	4165	0
389	20240408	124500	384937925	4165	4165	4165	4160	435
390	20240408	124400	383128310	4165	4170	4170	4165	3
391	20240408	124300	383115810	4160	4170	4170	4160	274
392	20240408	124200	381975930	4170	4170	4170	4170	3
393	20240408	124100	381963420	4170	4170	4170	4170	0
394	20240408	124000	381963420	4170	4170	4170	4170	681
395	20240408	123900	379123650	4170	4170	4170	4170	0
396	20240408	123800	379123650	4170	4170	4170	4170	10
397	20240408	123700	379081950	4170	4160	4170	4160	104
398	20240408	123600	378648890	4165	4165	4165	4165	0
399	20240408	123500	378648890	4165	4165	4165	4165	10
400	20240408	123400	378607240	4165	4165	4165	4165	0
401	20240408	123300	378607240	4165	4165	4165	4165	28
402	20240408	123200	378490620	4160	4160	4160	4160	4
403	20240408	123100	378473980	4155	4160	4165	4155	65
404	20240408	123000	378203855	4155	4155	4155	4155	0
405	20240408	122900	378203855	4155	4155	4155	4155	87
406	20240408	122800	377842370	4165	4165	4165	4165	1
407	20240408	122700	377838205	4170	4170	4170	4170	0
408	20240408	122600	377838205	4170	4170	4170	4170	0
409	20240408	122500	377838205	4170	4170	4170	4170	0
410	20240408	122400	377838205	4170	4170	4170	4170	0
411	20240408	122300	377838205	4170	4170	4170	4170	21
412	20240408	122200	377750635	4175	4175	4175	4175	0
413	20240408	122100	377750635	4175	4175	4175	4175	0
414	20240408	122000	377750635	4175	4175	4175	4175	0
415	20240408	121900	377750635	4175	4175	4175	4175	0
416	20240408	121800	377750635	4175	4175	4175	4175	1
417	20240408	121700	377746460	4170	4160	4170	4160	51
418	20240408	121600	377534010	4160	4160	4160	4160	1
419	20240408	121500	377529850	4155	4155	4155	4155	54
420	20240408	121400	377305480	4160	4160	4160	4160	9
421	20240408	121300	377268040	4165	4155	4165	4150	1503
422	20240408	121200	371025395	4155	4155	4155	4155	81
423	20240408	121100	370688840	4155	4155	4155	4155	1
424	20240408	121000	370684685	4150	4155	4155	4150	258
425	20240408	120900	369612985	4155	4155	4155	4155	1
426	20240408	120800	369608830	4155	4155	4155	4155	0
427	20240408	120700	369608830	4155	4155	4155	4150	201
428	20240408	120600	368774175	4150	4150	4150	4150	0
429	20240408	120500	368774175	4150	4150	4150	4150	54
430	20240408	120400	368550075	4155	4155	4155	4155	300
431	20240408	120300	367303575	4155	4155	4155	4155	1
432	20240408	120200	367299420	4145	4145	4145	4145	0
433	20240408	120100	367299420	4145	4145	4145	4145	0
434	20240408	120000	367299420	4145	4150	4155	4145	1057
435	20240408	115900	362913105	4155	4155	4155	4155	0
436	20240408	115800	362913105	4155	4145	4155	4145	22
437	20240408	115700	362821895	4155	4150	4155	4150	1163
438	20240408	115600	357994870	4145	4150	4150	4145	39
439	20240408	115500	357833050	4145	4145	4145	4145	43
440	20240408	115400	357654815	4145	4145	4145	4145	6
441	20240408	115300	357629945	4145	4145	4150	4145	120
442	20240408	115200	357132045	4150	4145	4150	4145	17
443	20240408	115100	357061530	4150	4145	4150	4145	163
444	20240408	115000	356385145	4145	4150	4150	4145	8
445	20240408	114900	356351975	4150	4145	4150	4145	8
446	20240408	114800	356318810	4145	4145	4145	4145	20
447	20240408	114700	356235910	4150	4145	4150	4140	15
448	20240408	114600	356173765	4140	4145	4145	4140	19
449	20240408	114500	356095075	4150	4150	4150	4140	1958
450	20240408	114400	347979100	4150	4150	4150	4150	707
451	20240408	114300	345045050	4150	4150	4150	4150	2021
452	20240408	114200	336657900	4155	4155	4155	4155	0
453	20240408	114100	336657900	4155	4150	4155	4150	21
454	20240408	114000	336570745	4150	4160	4165	4150	3006
455	20240408	113900	324087260	4155	4155	4160	4155	1227
456	20240408	113800	318987075	4160	4160	4165	4160	31
457	20240408	113700	318858010	4155	4160	4160	4155	1000
458	20240408	113600	314698530	4160	4160	4160	4160	21
459	20240408	113500	314611170	4160	4160	4160	4160	894
460	20240408	113400	310892130	4165	4160	4165	4160	58
461	20240408	113300	310650845	4160	4160	4160	4160	13
462	20240408	113200	310596765	4160	4160	4160	4160	6
463	20240408	113100	310571805	4160	4165	4165	4160	303
464	20240408	113000	309309915	4165	4165	4165	4165	7
465	20240408	112900	309280760	4165	4165	4165	4165	21
466	20240408	112800	309193295	4170	4165	4170	4165	7
467	20240408	112700	309164135	4165	4165	4165	4165	7
468	20240408	112600	309134980	4165	4165	4165	4165	113
469	20240408	112500	308664335	4165	4165	4165	4160	444
470	20240408	112400	306815110	4165	4160	4165	4160	85
471	20240408	112300	306461185	4160	4160	4160	4160	7
472	20240408	112200	306432065	4165	4160	4165	4160	508
473	20240408	112100	304318780	4160	4160	4165	4160	150
474	20240408	112000	303694580	4165	4165	4165	4165	1
475	20240408	111900	303690415	4165	4165	4165	4160	331
476	20240408	111800	302311900	4160	4165	4165	4160	40
477	20240408	111700	302145335	4165	4165	4165	4160	81
478	20240408	111600	301808075	4165	4165	4165	4165	545
479	20240408	111500	299538150	4170	4165	4170	4165	37
480	20240408	111400	299383965	4170	4170	4170	4170	1
481	20240408	111300	299379795	4165	4170	4170	4165	8
482	20240408	111200	299346470	4165	4165	4165	4165	21
483	20240408	111100	299259005	4165	4165	4165	4165	6
484	20240408	111000	299234015	4165	4165	4165	4165	120
485	20240408	110900	298734215	4170	4170	4170	4165	23
486	20240408	110800	298638340	4170	4170	4170	4170	55
487	20240408	110700	298408990	4165	4170	4170	4165	564
488	20240408	110600	296059825	4165	4165	4165	4165	6
489	20240408	110500	296034835	4170	4165	4170	4165	497
490	20240408	110400	293963630	4165	4165	4165	4165	21
491	20240408	110300	293876165	4165	4165	4165	4165	6
492	20240408	110200	293851175	4165	4165	4165	4165	193
493	20240408	110100	293047330	4160	4165	4165	4160	2029
494	20240408	110000	284596580	4170	4165	4170	4165	50
495	20240408	105900	284388180	4170	4170	4170	4165	49
496	20240408	105800	284183885	4165	4165	4170	4165	393
497	20240408	105700	282546800	4170	4170	4170	4170	652
498	20240408	105600	279827960	4170	4170	4170	4170	7
499	20240408	105500	279798770	4175	4170	4175	4170	286
500	20240408	105400	278604790	4170	4170	4170	4170	215
501	20240408	105300	277708240	4175	4170	4175	4170	170
502	20240408	105200	276998590	4175	4175	4175	4175	0
503	20240408	105100	276998590	4175	4170	4175	4170	648
504	20240408	105000	274294430	4170	4180	4180	4170	114
505	20240408	104900	273818050	4170	4175	4175	4170	19
506	20240408	104800	273738780	4170	4170	4170	4170	222
507	20240408	104700	272813040	4170	4170	4170	4170	500
508	20240408	104600	270728040	4175	4180	4180	4175	1130
509	20240408	104500	266009850	4180	4180	4180	4180	44
510	20240408	104400	265825930	4185	4180	4185	4180	8
511	20240408	104300	265792485	4180	4180	4180	4180	13
512	20240408	104200	265738145	4180	4180	4180	4180	7
513	20240408	104100	265708885	4180	4185	4185	4180	8
514	20240408	104000	265675440	4180	4180	4180	4180	20
515	20240408	103900	265591840	4185	4180	4185	4180	8
516	20240408	103800	265558395	4185	4180	4185	4180	121
517	20240408	103700	265052595	4180	4180	4180	4180	0
518	20240408	103600	265052595	4180	4180	4180	4180	20
519	20240408	103500	264968995	4185	4185	4185	4180	12
520	20240408	103400	264918810	4185	4180	4185	4180	14
521	20240408	103300	264860285	4180	4185	4185	4180	81
522	20240408	103200	264521555	4180	4180	4180	4180	1641
523	20240408	103100	257662175	4185	4185	4185	4180	44
524	20240408	103000	257478100	4180	4185	4185	4180	47
525	20240408	102900	257281440	4185	4185	4185	4185	20
526	20240408	102800	257197740	4185	4190	4190	4185	21
527	20240408	102700	257109850	4180	4180	4180	4180	0
528	20240408	102600	257109850	4180	4195	4195	4180	7743
529	20240408	102500	224674660	4200	4195	4200	4195	23
530	20240408	102400	224578150	4200	4195	4200	4195	30
531	20240408	102300	224452220	4200	4205	4205	4200	512
532	20240408	102200	222301815	4200	4200	4200	4200	7
533	20240408	102100	222272415	4200	4195	4200	4195	900
534	20240408	102000	218492620	4195	4195	4195	4195	7
535	20240408	101900	218463255	4200	4195	4200	4195	28
536	20240408	101800	218345760	4200	4200	4200	4200	0
537	20240408	101700	218345760	4200	4195	4200	4195	108
538	20240408	101600	217892695	4195	4205	4205	4195	79
539	20240408	101500	217560895	4200	4195	4200	4195	13
540	20240408	101400	217506325	4195	4195	4195	4195	262
541	20240408	101300	216407235	4200	4200	4200	4200	1
542	20240408	101200	216403035	4200	4195	4205	4195	664
543	20240408	101100	213614185	4195	4195	4195	4195	7
544	20240408	101000	213584820	4205	4195	4205	4195	17
545	20240408	100900	213513465	4205	4205	4205	4205	0
546	20240408	100800	213513465	4205	4205	4205	4205	310
547	20240408	100700	212209915	4205	4200	4205	4195	168
548	20240408	100600	211503690	4200	4200	4200	4200	74
549	20240408	100500	211192890	4195	4195	4200	4195	26
550	20240408	100400	211083790	4205	4205	4205	4205	0
551	20240408	100300	211083790	4205	4205	4205	4200	111
552	20240408	100200	210617070	4205	4195	4205	4190	155
553	20240408	100100	209966275	4190	4195	4195	4190	504
554	20240408	100000	207854495	4190	4200	4200	4190	15
555	20240408	095900	207791625	4205	4190	4205	4190	865
556	20240408	095800	204160075	4195	4205	4205	4195	231
557	20240408	095700	203190350	4205	4210	4210	4205	108
558	20240408	095600	202736160	4210	4210	4210	4210	5
559	20240408	095500	202715110	4210	4210	4210	4210	4
560	20240408	095400	202698270	4210	4200	4210	4200	7
561	20240408	095300	202668825	4210	4210	4210	4205	287
562	20240408	095200	201461970	4200	4210	4210	4200	49
563	20240408	095100	201256040	4195	4210	4210	4195	56
564	20240408	095000	201020295	4210	4205	4210	4205	10
565	20240408	094900	200978200	4210	4210	4210	4195	240
566	20240408	094800	199968100	4210	4210	4210	4210	1
567	20240408	094700	199963890	4210	4210	4210	4210	2
568	20240408	094600	199955470	4210	4210	4210	4210	31
569	20240408	094500	199824960	4210	4195	4210	4195	172
570	20240408	094400	199103390	4190	4200	4210	4190	136
571	20240408	094300	198531030	4215	4215	4215	4215	1
572	20240408	094200	198526815	4215	4190	4215	4190	10269
573	20240408	094100	155494000	4190	4190	4190	4190	0
574	20240408	094000	155494000	4190	4190	4190	4185	176
575	20240408	093900	154757385	4190	4195	4195	4190	459
576	20240408	093800	152833425	4190	4195	4195	4190	5
577	20240408	093700	152812465	4190	4185	4190	4185	535
578	20240408	093600	150570940	4185	4185	4190	4180	333
579	20240408	093500	149176880	4185	4185	4185	4185	12
580	20240408	093400	149126660	4185	4185	4185	4185	22
581	20240408	093300	149034590	4185	4185	4185	4185	5
582	20240408	093200	149013665	4190	4190	4190	4190	24
583	20240408	093100	148913105	4190	4190	4190	4190	23
584	20240408	093000	148816735	4190	4190	4190	4190	100
585	20240408	092900	148397735	4190	4190	4195	4185	713
586	20240408	092800	145412815	4200	4200	4200	4200	1
587	20240408	092700	145408615	4185	4185	4185	4185	0
588	20240408	092600	145408615	4185	4180	4185	4180	9
589	20240408	092500	145370970	4180	4180	4200	4180	652
590	20240408	092400	142645590	4180	4190	4200	4180	1418
591	20240408	092300	136712860	4190	4195	4195	4190	100
592	20240408	092200	136293560	4215	4210	4215	4190	576
593	20240408	092100	133873860	4215	4215	4215	4215	147
594	20240408	092000	133254255	4195	4195	4195	4195	70
595	20240408	091900	132960605	4195	4220	4220	4195	355
596	20240408	091800	131469615	4220	4220	4220	4215	2800
597	20240408	091700	119654800	4220	4215	4220	4200	219
598	20240408	091600	118734565	4220	4220	4220	4220	124
599	20240408	091500	118211285	4220	4220	4220	4220	202
600	20240408	091400	117358845	4220	4235	4235	4220	87
601	20240408	091300	116991555	4220	4215	4240	4215	2033
602	20240408	091200	108402915	4215	4200	4215	4200	4576
603	20240408	091100	89172260	4185	4200	4205	4185	64
604	20240408	091000	88903480	4200	4200	4200	4200	290
605	20240408	090900	87685480	4200	4195	4200	4195	227
606	20240408	090800	86732690	4195	4190	4200	4190	723
607	20240408	090700	83699215	4185	4180	4185	4175	906
608	20240408	090600	79912280	4180	4180	4180	4175	943
609	20240408	090500	75971225	4180	4185	4195	4180	1768
610	20240408	090400	68571150	4185	4185	4185	4185	256
611	20240408	090300	67499790	4185	4195	4205	4185	507
612	20240408	090200	65373685	4200	4225	4245	4200	5759
613	20240408	090100	41047260	4230	4230	4245	4230	4644
614	20240408	090000	21393820	4230	4225	4245	4220	5061