KissMeData/040300/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191500	405619490	4155	4155	4155	4155	7168
3	20240409	191400	405619490	4155	4155	4155	4155	0
4	20240409	191300	405619490	4155	4155	4155	4155	0
5	20240409	191200	405619490	4155	4155	4155	4155	0
6	20240409	191100	405619490	4155	4155	4155	4155	0
7	20240409	191000	405619490	4155	4155	4155	4155	0
8	20240409	190900	405619490	4155	4155	4155	4155	0
9	20240409	190800	405619490	4155	4155	4155	4155	0
10	20240409	190700	405619490	4155	4155	4155	4155	0
11	20240409	190600	405619490	4155	4155	4155	4155	0
12	20240409	190500	405619490	4155	4155	4155	4155	0
13	20240409	190400	405619490	4155	4155	4155	4155	0
14	20240409	190300	405619490	4155	4155	4155	4155	0
15	20240409	190200	405619490	4155	4155	4155	4155	0
16	20240409	190100	405619490	4155	4155	4155	4155	0
17	20240409	190000	405619490	4155	4155	4155	4155	0
18	20240409	185900	405619490	4155	4155	4155	4155	0
19	20240409	185800	405619490	4155	4155	4155	4155	0
20	20240409	185700	405619490	4155	4155	4155	4155	0
21	20240409	185600	405619490	4155	4155	4155	4155	0
22	20240409	185500	405619490	4155	4155	4155	4155	0
23	20240409	185400	405619490	4155	4155	4155	4155	0
24	20240409	185300	405619490	4155	4155	4155	4155	0
25	20240409	185200	405619490	4155	4155	4155	4155	0
26	20240409	185100	405619490	4155	4155	4155	4155	0
27	20240409	185000	405619490	4155	4155	4155	4155	0
28	20240409	184900	405619490	4155	4155	4155	4155	0
29	20240409	184800	405619490	4155	4155	4155	4155	0
30	20240409	184700	405619490	4155	4155	4155	4155	0
31	20240409	184600	405619490	4155	4155	4155	4155	0
32	20240409	184500	405619490	4155	4155	4155	4155	7168
33	20240409	184400	405619490	4155	4155	4155	4155	0
34	20240409	184300	405619490	4155	4155	4155	4155	0
35	20240409	184200	405619490	4155	4155	4155	4155	0
36	20240409	184100	405619490	4155	4155	4155	4155	0
37	20240409	184000	405619490	4155	4155	4155	4155	0
38	20240409	183900	405619490	4155	4155	4155	4155	0
39	20240409	183800	405619490	4155	4155	4155	4155	0
40	20240409	183700	405619490	4155	4155	4155	4155	0
41	20240409	183600	405619490	4155	4155	4155	4155	0
42	20240409	183500	405619490	4155	4155	4155	4155	0
43	20240409	183400	405619490	4155	4155	4155	4155	0
44	20240409	183300	405619490	4155	4155	4155	4155	0
45	20240409	183200	405619490	4155	4155	4155	4155	0
46	20240409	183100	405619490	4155	4155	4155	4155	0
47	20240409	183000	405619490	4155	4155	4155	4155	0
48	20240409	182900	405619490	4155	4155	4155	4155	0
49	20240409	182800	405619490	4155	4155	4155	4155	0
50	20240409	182700	405619490	4155	4155	4155	4155	0
51	20240409	182600	405619490	4155	4155	4155	4155	0
52	20240409	182500	405619490	4155	4155	4155	4155	0
53	20240409	182400	405619490	4155	4155	4155	4155	0
54	20240409	182300	405619490	4155	4155	4155	4155	0
55	20240409	182200	405619490	4155	4155	4155	4155	0
56	20240409	182100	405619490	4155	4155	4155	4155	0
57	20240409	182000	405619490	4155	4155	4155	4155	0
58	20240409	181900	405619490	4155	4155	4155	4155	0
59	20240409	181800	405619490	4155	4155	4155	4155	0
60	20240409	181700	405619490	4155	4155	4155	4155	0
61	20240409	181600	405619490	4155	4155	4155	4155	0
62	20240409	181500	405619490	4155	4155	4155	4155	7168
63	20240409	181400	405619490	4155	4155	4155	4155	0
64	20240409	181300	405619490	4155	4155	4155	4155	0
65	20240409	181200	405619490	4155	4155	4155	4155	0
66	20240409	181100	405619490	4155	4155	4155	4155	0
67	20240409	181000	405619490	4155	4155	4155	4155	0
68	20240409	180900	405619490	4155	4155	4155	4155	0
69	20240409	180800	405619490	4155	4155	4155	4155	0
70	20240409	180700	405619490	4155	4155	4155	4155	0
71	20240409	180600	405619490	4155	4155	4155	4155	0
72	20240409	180500	405619490	4155	4155	4155	4155	0
73	20240409	180400	405619490	4155	4155	4155	4155	0
74	20240409	180300	405619490	4155	4155	4155	4155	0
75	20240409	180200	405619490	4155	4155	4155	4155	0
76	20240409	180100	405619490	4155	4155	4155	4155	0
77	20240409	180000	405619490	4155	4155	4155	4155	0
78	20240409	175900	405619490	4155	4155	4155	4155	0
79	20240409	175800	405619490	4155	4155	4155	4155	0
80	20240409	175700	405619490	4155	4155	4155	4155	0
81	20240409	175600	405619490	4155	4155	4155	4155	0
82	20240409	175500	405619490	4155	4155	4155	4155	0
83	20240409	175400	405619490	4155	4155	4155	4155	0
84	20240409	175300	405619490	4155	4155	4155	4155	0
85	20240409	175200	405619490	4155	4155	4155	4155	0
86	20240409	175100	405619490	4155	4155	4155	4155	0
87	20240409	175000	405619490	4155	4155	4155	4155	0
88	20240409	174900	405619490	4155	4155	4155	4155	0
89	20240409	174800	405619490	4155	4155	4155	4155	0
90	20240409	174700	405619490	4155	4155	4155	4155	0
91	20240409	174600	405619490	4155	4155	4155	4155	0
92	20240409	174500	405619490	4155	4155	4155	4155	7168
93	20240409	174400	405619490	4155	4155	4155	4155	0
94	20240409	174300	405619490	4155	4155	4155	4155	0
95	20240409	174200	405619490	4155	4155	4155	4155	0
96	20240409	174100	405619490	4155	4155	4155	4155	0
97	20240409	174000	405619490	4155	4155	4155	4155	0
98	20240409	173900	405619490	4155	4155	4155	4155	0
99	20240409	173800	405619490	4155	4155	4155	4155	0
100	20240409	173700	405619490	4155	4155	4155	4155	0
101	20240409	173600	405619490	4155	4155	4155	4155	0
102	20240409	173500	405619490	4155	4155	4155	4155	0
103	20240409	173400	405619490	4155	4155	4155	4155	0
104	20240409	173300	405619490	4155	4155	4155	4155	0
105	20240409	173200	405619490	4155	4155	4155	4155	0
106	20240409	173100	405619490	4155	4155	4155	4155	0
107	20240409	173000	405619490	4155	4155	4155	4155	0
108	20240409	172900	405619490	4155	4155	4155	4155	0
109	20240409	172800	405619490	4155	4155	4155	4155	0
110	20240409	172700	405619490	4155	4155	4155	4155	0
111	20240409	172600	405619490	4155	4155	4155	4155	0
112	20240409	172500	405619490	4155	4155	4155	4155	0
113	20240409	172400	405619490	4155	4155	4155	4155	0
114	20240409	172300	405619490	4155	4155	4155	4155	0
115	20240409	172200	405619490	4155	4155	4155	4155	0
116	20240409	172100	405619490	4155	4155	4155	4155	0
117	20240409	172000	405619490	4155	4155	4155	4155	0
118	20240409	171900	405619490	4155	4155	4155	4155	0
119	20240409	171800	405619490	4155	4155	4155	4155	0
120	20240409	171700	405619490	4155	4155	4155	4155	0
121	20240409	171600	405619490	4155	4155	4155	4155	0
122	20240409	171500	405619490	4155	4155	4155	4155	7168
123	20240409	171400	405619490	4155	4155	4155	4155	0
124	20240409	171300	405619490	4155	4155	4155	4155	0
125	20240409	171200	405619490	4155	4155	4155	4155	0
126	20240409	171100	405619490	4155	4155	4155	4155	0
127	20240409	171000	405619490	4155	4155	4155	4155	0
128	20240409	170900	405619490	4155	4155	4155	4155	0
129	20240409	170800	405619490	4155	4155	4155	4155	0
130	20240409	170700	405619490	4155	4155	4155	4155	0
131	20240409	170600	405619490	4155	4155	4155	4155	0
132	20240409	170500	405619490	4155	4155	4155	4155	0
133	20240409	170400	405619490	4155	4155	4155	4155	0
134	20240409	170300	405619490	4155	4155	4155	4155	0
135	20240409	170200	405619490	4155	4155	4155	4155	0
136	20240409	170100	405619490	4155	4155	4155	4155	0
137	20240409	170000	405619490	4155	4155	4155	4155	0
138	20240409	165900	405619490	4155	4155	4155	4155	0
139	20240409	165800	405619490	4155	4155	4155	4155	0
140	20240409	165700	405619490	4155	4155	4155	4155	0
141	20240409	165600	405619490	4155	4155	4155	4155	0
142	20240409	165500	405619490	4155	4155	4155	4155	0
143	20240409	165400	405619490	4155	4155	4155	4155	0
144	20240409	165300	405619490	4155	4155	4155	4155	0
145	20240409	165200	405619490	4155	4155	4155	4155	0
146	20240409	165100	405619490	4155	4155	4155	4155	0
147	20240409	165000	405619490	4155	4155	4155	4155	0
148	20240409	164900	405619490	4155	4155	4155	4155	0
149	20240409	164800	405619490	4155	4155	4155	4155	0
150	20240409	164700	405619490	4155	4155	4155	4155	0
151	20240409	164600	405619490	4155	4155	4155	4155	0
152	20240409	164500	405619490	4155	4155	4155	4155	7168
153	20240409	164400	405619490	4155	4155	4155	4155	0
154	20240409	164300	405619490	4155	4155	4155	4155	0
155	20240409	164200	405619490	4155	4155	4155	4155	0
156	20240409	164100	405619490	4155	4155	4155	4155	0
157	20240409	164000	405619490	4155	4155	4155	4155	0
158	20240409	163900	405619490	4155	4155	4155	4155	0
159	20240409	163800	405619490	4155	4155	4155	4155	0
160	20240409	163700	405619490	4155	4155	4155	4155	0
161	20240409	163600	405619490	4155	4155	4155	4155	0
162	20240409	163500	405619490	4155	4155	4155	4155	0
163	20240409	163400	405619490	4155	4155	4155	4155	0
164	20240409	163300	405619490	4155	4155	4155	4155	0
165	20240409	163200	405619490	4155	4155	4155	4155	0
166	20240409	163100	405619490	4155	4155	4155	4155	0
167	20240409	163000	405619490	4155	4155	4155	4155	0
168	20240409	162900	405619490	4155	4155	4155	4155	0
169	20240409	162800	405619490	4155	4155	4155	4155	0
170	20240409	162700	405619490	4155	4155	4155	4155	0
171	20240409	162600	405619490	4155	4155	4155	4155	0
172	20240409	162500	405619490	4155	4155	4155	4155	0
173	20240409	162400	405619490	4155	4155	4155	4155	0
174	20240409	162300	405619490	4155	4155	4155	4155	0
175	20240409	162200	405619490	4155	4155	4155	4155	0
176	20240409	162100	405619490	4155	4155	4155	4155	0
177	20240409	162000	405619490	4155	4155	4155	4155	0
178	20240409	161900	405619490	4155	4155	4155	4155	0
179	20240409	161800	405619490	4155	4155	4155	4155	0
180	20240409	161700	405619490	4155	4155	4155	4155	0
181	20240409	161600	405619490	4155	4155	4155	4155	0
182	20240409	161500	405619490	4155	4155	4155	4155	7168
183	20240409	161400	405619490	4155	4155	4155	4155	0
184	20240409	161300	405619490	4155	4155	4155	4155	0
185	20240409	161200	405619490	4155	4155	4155	4155	0
186	20240409	161100	405619490	4155	4155	4155	4155	0
187	20240409	161000	405619490	4155	4155	4155	4155	0
188	20240409	160900	405619490	4155	4155	4155	4155	0
189	20240409	160800	405619490	4155	4155	4155	4155	0
190	20240409	160700	405619490	4155	4155	4155	4155	0
191	20240409	160600	405619490	4155	4155	4155	4155	0
192	20240409	160500	405619490	4155	4155	4155	4155	0
193	20240409	160400	405619490	4155	4155	4155	4155	0
194	20240409	160300	405619490	4155	4155	4155	4155	0
195	20240409	160200	405619490	4155	4155	4155	4155	0
196	20240409	160100	405619490	4155	4155	4155	4155	0
197	20240409	160000	405619490	4155	4155	4155	4155	0
198	20240409	155900	405619490	4155	4155	4155	4155	0
199	20240409	155800	405619490	4155	4155	4155	4155	0
200	20240409	155700	405619490	4155	4155	4155	4155	0
201	20240409	155600	405619490	4155	4155	4155	4155	0
202	20240409	155500	405619490	4155	4155	4155	4155	0
203	20240409	155400	405619490	4155	4155	4155	4155	0
204	20240409	155300	405619490	4155	4155	4155	4155	0
205	20240409	155200	405619490	4155	4155	4155	4155	0
206	20240409	155100	405619490	4155	4155	4155	4155	0
207	20240409	155000	405619490	4155	4155	4155	4155	0
208	20240409	154900	405619490	4155	4155	4155	4155	0
209	20240409	154800	405619490	4155	4155	4155	4155	0
210	20240409	154700	405619490	4155	4155	4155	4155	0
211	20240409	154600	405619490	4155	4155	4155	4155	0
212	20240409	154500	405619490	4155	4155	4155	4155	7168
213	20240409	154400	405619490	4155	4155	4155	4155	0
214	20240409	154300	405619490	4155	4155	4155	4155	0
215	20240409	154200	405619490	4155	4155	4155	4155	0
216	20240409	154100	405619490	4155	4155	4155	4155	0
217	20240409	154000	405619490	4155	4155	4155	4155	0
218	20240409	153900	405619490	4155	4155	4155	4155	0
219	20240409	153800	405619490	4155	4155	4155	4155	0
220	20240409	153700	405619490	4155	4155	4155	4155	0
221	20240409	153600	405619490	4155	4155	4155	4155	0
222	20240409	153500	405619490	4155	4155	4155	4155	0
223	20240409	153400	405619490	4155	4155	4155	4155	0
224	20240409	153300	405619490	4155	4155	4155	4155	0
225	20240409	153200	405619490	4155	4155	4155	4155	0
226	20240409	153100	405619490	4155	4155	4155	4155	0
227	20240409	153000	405619490	4155	4155	4155	4155	7168
228	20240409	152900	375836450	4155	4155	4155	4155	0
229	20240409	152800	375836450	4155	4155	4155	4155	0
230	20240409	152700	375836450	4155	4155	4155	4155	0
231	20240409	152600	375836450	4155	4155	4155	4155	0
232	20240409	152500	375836450	4155	4155	4155	4155	0
233	20240409	152400	375836450	4155	4155	4155	4155	0
234	20240409	152300	375836450	4155	4155	4155	4155	0
235	20240409	152200	375836450	4155	4155	4155	4155	0
236	20240409	152100	375836450	4155	4155	4155	4155	0
237	20240409	152000	375836450	4155	4155	4155	4155	0
238	20240409	151900	375836450	4155	4150	4155	4150	88
239	20240409	151800	375470835	4155	4150	4155	4150	248
240	20240409	151700	374441040	4150	4120	4150	4120	2208
241	20240409	151600	365326855	4110	4115	4115	4110	4457
242	20240409	151500	347005770	4120	4120	4120	4120	1
243	20240409	151400	347001650	4115	4115	4115	4115	0
244	20240409	151300	347001650	4115	4115	4115	4115	0
245	20240409	151200	347001650	4115	4115	4115	4115	0
246	20240409	151100	347001650	4115	4115	4115	4115	24
247	20240409	151000	346902890	4120	4120	4120	4120	0
248	20240409	150900	346902890	4120	4120	4120	4120	0
249	20240409	150800	346902890	4120	4120	4120	4120	1
250	20240409	150700	346898770	4115	4115	4115	4115	0
251	20240409	150600	346898770	4115	4115	4115	4115	100
252	20240409	150500	346487270	4120	4120	4120	4120	54
253	20240409	150400	346264790	4120	4120	4120	4120	1
254	20240409	150300	346260670	4115	4115	4115	4115	13
255	20240409	150200	346207175	4120	4120	4120	4120	0
256	20240409	150100	346207175	4120	4120	4120	4120	0
257	20240409	150000	346207175	4120	4120	4120	4120	1703
258	20240409	145900	339190815	4125	4125	4125	4125	0
259	20240409	145800	339190815	4125	4125	4125	4125	0
260	20240409	145700	339190815	4125	4125	4125	4125	0
261	20240409	145600	339190815	4125	4120	4125	4120	103
262	20240409	145500	338766345	4120	4120	4120	4120	0
263	20240409	145400	338766345	4120	4115	4120	4115	248
264	20240409	145300	337745820	4115	4115	4115	4115	2051
265	20240409	145200	329305955	4120	4120	4120	4120	6
266	20240409	145100	329281235	4120	4120	4120	4120	12
267	20240409	145000	329231795	4120	4120	4120	4120	12
268	20240409	144900	329182355	4120	4120	4120	4120	0
269	20240409	144800	329182355	4120	4120	4120	4115	653
270	20240409	144700	326494230	4125	4125	4125	4125	0
271	20240409	144600	326494230	4125	4125	4125	4125	0
272	20240409	144500	326494230	4125	4125	4125	4125	0
273	20240409	144400	326494230	4125	4125	4125	4125	2
274	20240409	144300	326485980	4125	4125	4125	4125	0
275	20240409	144200	326485980	4125	4125	4125	4125	0
276	20240409	144100	326485980	4125	4125	4125	4125	0
277	20240409	144000	326485980	4125	4125	4125	4125	5
278	20240409	143900	326465355	4120	4120	4120	4120	515
279	20240409	143800	324343555	4120	4120	4120	4120	1
280	20240409	143700	324339435	4115	4115	4115	4115	1020
281	20240409	143600	320142135	4120	4120	4120	4120	0
282	20240409	143500	320142135	4120	4120	4120	4120	111
283	20240409	143400	319684815	4120	4120	4120	4120	5
284	20240409	143300	319664215	4120	4120	4120	4120	0
285	20240409	143200	319664215	4120	4120	4120	4120	0
286	20240409	143100	319664215	4120	4120	4120	4120	0
287	20240409	143000	319664215	4120	4120	4120	4120	1
288	20240409	142900	319660095	4120	4120	4120	4120	663
289	20240409	142800	316928535	4125	4125	4125	4125	0
290	20240409	142700	316928535	4125	4125	4125	4125	0
291	20240409	142600	316928535	4125	4125	4125	4125	0
292	20240409	142500	316928535	4125	4125	4125	4125	0
293	20240409	142400	316928535	4125	4125	4125	4125	39
294	20240409	142300	316767660	4120	4120	4120	4120	0
295	20240409	142200	316767660	4120	4120	4120	4120	0
296	20240409	142100	316767660	4120	4120	4120	4120	0
297	20240409	142000	316767660	4120	4120	4120	4120	0
298	20240409	141900	316767660	4120	4120	4120	4120	0
299	20240409	141800	316767660	4120	4120	4120	4120	0
300	20240409	141700	316767660	4120	4120	4120	4120	462
301	20240409	141600	314864220	4120	4120	4120	4120	1000
302	20240409	141500	310744220	4120	4120	4120	4120	0
303	20240409	141400	310744220	4120	4125	4125	4120	1311
304	20240409	141300	305340200	4130	4130	4130	4130	0
305	20240409	141200	305340200	4130	4130	4130	4130	0
306	20240409	141100	305340200	4130	4130	4130	4130	0
307	20240409	141000	305340200	4130	4130	4130	4130	13
308	20240409	140900	305286510	4130	4130	4130	4130	5
309	20240409	140800	305265860	4130	4130	4130	4130	255
310	20240409	140700	304212710	4130	4125	4130	4125	415
311	20240409	140600	302500760	4130	4130	4130	4130	0
312	20240409	140500	302500760	4130	4130	4130	4130	0
313	20240409	140400	302500760	4130	4130	4130	4130	1
314	20240409	140300	302496630	4125	4125	4125	4125	0
315	20240409	140200	302496630	4125	4125	4125	4125	0
316	20240409	140100	302496630	4125	4125	4125	4125	0
317	20240409	140000	302496630	4125	4125	4125	4125	9
318	20240409	135900	302459505	4130	4130	4130	4130	11
319	20240409	135800	302414075	4130	4130	4130	4130	10
320	20240409	135700	302372775	4130	4130	4130	4130	41
321	20240409	135600	302203445	4130	4130	4130	4130	371
322	20240409	135500	300671215	4125	4125	4125	4125	0
323	20240409	135400	300671215	4125	4125	4125	4125	98
324	20240409	135300	300266965	4120	4120	4120	4120	0
325	20240409	135200	300266965	4120	4120	4120	4120	5
326	20240409	135100	300246365	4125	4125	4125	4125	0
327	20240409	135000	300246365	4125	4125	4125	4125	0
328	20240409	134900	300246365	4125	4125	4125	4125	1
329	20240409	134800	300242240	4125	4125	4125	4125	0
330	20240409	134700	300242240	4125	4125	4125	4125	0
331	20240409	134600	300242240	4125	4115	4125	4115	501
332	20240409	134500	298175625	4115	4115	4115	4115	37
333	20240409	134400	298023370	4115	4115	4115	4115	0
334	20240409	134300	298023370	4115	4120	4120	4115	1398
335	20240409	134200	292270315	4120	4120	4120	4120	0
336	20240409	134100	292270315	4120	4120	4120	4120	95
337	20240409	134000	291878915	4120	4120	4120	4120	19
338	20240409	133900	291800635	4120	4120	4120	4120	20
339	20240409	133800	291718235	4120	4120	4120	4120	40
340	20240409	133700	291553435	4120	4120	4120	4120	0
341	20240409	133600	291553435	4120	4120	4120	4120	0
342	20240409	133500	291553435	4120	4120	4120	4120	0
343	20240409	133400	291553435	4120	4120	4120	4120	1
344	20240409	133300	291549315	4120	4120	4120	4120	55
345	20240409	133200	291322715	4120	4120	4120	4120	5
346	20240409	133100	291302115	4120	4120	4120	4120	10
347	20240409	133000	291260915	4115	4115	4115	4115	250
348	20240409	132900	290232165	4115	4115	4115	4115	0
349	20240409	132800	290232165	4115	4115	4115	4115	0
350	20240409	132700	290232165	4115	4115	4115	4115	81
351	20240409	132600	289898850	4115	4115	4115	4115	366
352	20240409	132500	288392760	4115	4115	4115	4115	0
353	20240409	132400	288392760	4115	4115	4115	4115	2
354	20240409	132300	288384530	4110	4110	4110	4110	0
355	20240409	132200	288384530	4110	4110	4110	4110	1
356	20240409	132100	288380420	4115	4115	4115	4115	304
357	20240409	132000	287129460	4115	4115	4115	4115	0
358	20240409	131900	287129460	4115	4115	4115	4115	0
359	20240409	131800	287129460	4115	4115	4115	4115	0
360	20240409	131700	287129460	4115	4115	4115	4115	0
361	20240409	131600	287129460	4115	4115	4115	4115	0
362	20240409	131500	287129460	4115	4115	4115	4115	0
363	20240409	131400	287129460	4115	4115	4115	4115	80
364	20240409	131300	286800260	4115	4115	4115	4115	0
365	20240409	131200	286800260	4115	4115	4115	4115	0
366	20240409	131100	286800260	4115	4115	4115	4115	0
367	20240409	131000	286800260	4115	4115	4115	4115	0
368	20240409	130900	286800260	4115	4115	4115	4115	129
369	20240409	130800	286269425	4110	4110	4110	4110	20
370	20240409	130700	286187225	4115	4115	4115	4115	240
371	20240409	130600	285199625	4115	4115	4115	4115	0
372	20240409	130500	285199625	4115	4115	4115	4115	13
373	20240409	130400	285146130	4115	4115	4115	4115	0
374	20240409	130300	285146130	4115	4115	4115	4115	0
375	20240409	130200	285146130	4115	4110	4115	4110	2
376	20240409	130100	285137905	4115	4115	4115	4115	0
377	20240409	130000	285137905	4115	4115	4115	4115	0
378	20240409	125900	285137905	4115	4115	4115	4115	13
379	20240409	125800	285084410	4115	4115	4115	4115	114
380	20240409	125700	284615300	4120	4120	4120	4120	0
381	20240409	125600	284615300	4120	4120	4120	4120	0
382	20240409	125500	284615300	4120	4120	4120	4120	0
383	20240409	125400	284615300	4120	4120	4120	4120	0
384	20240409	125300	284615300	4120	4120	4120	4120	0
385	20240409	125200	284615300	4120	4120	4120	4120	0
386	20240409	125100	284615300	4120	4120	4120	4120	10
387	20240409	125000	284574100	4120	4120	4120	4120	0
388	20240409	124900	284574100	4120	4120	4120	4120	0
389	20240409	124800	284574100	4120	4120	4120	4120	2
390	20240409	124700	284565860	4120	4120	4120	4120	1
391	20240409	124600	284561740	4115	4115	4115	4115	0
392	20240409	124500	284561740	4115	4115	4115	4115	0
393	20240409	124400	284561740	4115	4115	4115	4115	248
394	20240409	124300	283541220	4115	4115	4115	4115	0
395	20240409	124200	283541220	4115	4115	4115	4115	0
396	20240409	124100	283541220	4115	4120	4120	4115	35
397	20240409	124000	283397095	4120	4120	4120	4120	0
398	20240409	123900	283397095	4120	4120	4120	4120	0
399	20240409	123800	283397095	4120	4120	4120	4120	1
400	20240409	123700	283392975	4120	4120	4120	4120	1
401	20240409	123600	283388855	4115	4115	4115	4115	400
402	20240409	123500	281742855	4120	4110	4120	4110	612
403	20240409	123400	279224965	4110	4110	4110	4110	200
404	20240409	123300	278402965	4115	4115	4115	4115	0
405	20240409	123200	278402965	4115	4110	4115	4110	182
406	20240409	123100	277654940	4115	4115	4115	4115	459
407	20240409	123000	275766155	4120	4120	4120	4120	0
408	20240409	122900	275766155	4120	4120	4120	4120	0
409	20240409	122800	275766155	4120	4120	4120	4120	106
410	20240409	122700	275329435	4125	4125	4125	4125	0
411	20240409	122600	275329435	4125	4125	4125	4125	0
412	20240409	122500	275329435	4125	4125	4125	4125	0
413	20240409	122400	275329435	4125	4125	4125	4125	0
414	20240409	122300	275329435	4125	4125	4125	4125	0
415	20240409	122200	275329435	4125	4125	4125	4125	10
416	20240409	122100	275288185	4125	4125	4125	4125	6
417	20240409	122000	275263435	4125	4125	4125	4125	0
418	20240409	121900	275263435	4125	4125	4125	4125	0
419	20240409	121800	275263435	4125	4125	4125	4125	0
420	20240409	121700	275263435	4125	4125	4125	4125	0
421	20240409	121600	275263435	4125	4125	4125	4125	0
422	20240409	121500	275263435	4125	4125	4125	4125	0
423	20240409	121400	275263435	4125	4125	4125	4125	1
424	20240409	121300	275259310	4125	4125	4125	4125	0
425	20240409	121200	275259310	4125	4125	4125	4125	0
426	20240409	121100	275259310	4125	4125	4125	4125	0
427	20240409	121000	275259310	4125	4125	4125	4125	23
428	20240409	120900	275164435	4125	4125	4125	4125	47
429	20240409	120800	274970560	4120	4120	4120	4120	0
430	20240409	120700	274970560	4120	4120	4120	4120	0
431	20240409	120600	274970560	4120	4120	4120	4120	1
432	20240409	120500	274966440	4120	4120	4120	4120	0
433	20240409	120400	274966440	4120	4120	4120	4120	0
434	20240409	120300	274966440	4120	4120	4120	4120	4
435	20240409	120200	274949960	4115	4115	4115	4115	5
436	20240409	120100	274929385	4115	4115	4115	4115	85
437	20240409	120000	274579610	4120	4120	4120	4120	20
438	20240409	115900	274497210	4120	4120	4120	4120	0
439	20240409	115800	274497210	4120	4120	4120	4120	1
440	20240409	115700	274493090	4120	4120	4120	4120	5
441	20240409	115600	274472490	4120	4120	4120	4120	0
442	20240409	115500	274472490	4120	4120	4120	4120	0
443	20240409	115400	274472490	4120	4120	4120	4120	0
444	20240409	115300	274472490	4120	4120	4120	4120	0
445	20240409	115200	274472490	4120	4120	4120	4120	22
446	20240409	115100	274381850	4125	4125	4125	4125	0
447	20240409	115000	274381850	4125	4125	4125	4125	107
448	20240409	114900	273940475	4125	4125	4125	4125	0
449	20240409	114800	273940475	4125	4125	4125	4125	0
450	20240409	114700	273940475	4125	4125	4125	4125	0
451	20240409	114600	273940475	4125	4125	4125	4125	41
452	20240409	114500	273771350	4120	4120	4120	4120	1
453	20240409	114400	273767230	4130	4130	4130	4130	0
454	20240409	114300	273767230	4130	4130	4130	4130	0
455	20240409	114200	273767230	4130	4130	4130	4130	1
456	20240409	114100	273763100	4120	4120	4120	4120	3
457	20240409	114000	273750740	4130	4130	4130	4130	15
458	20240409	113900	273688790	4130	4130	4130	4130	10
459	20240409	113800	273647490	4130	4130	4130	4130	1
460	20240409	113700	273643360	4130	4130	4130	4130	0
461	20240409	113600	273643360	4130	4130	4130	4130	0
462	20240409	113500	273643360	4130	4130	4130	4130	5
463	20240409	113400	273622710	4130	4125	4130	4125	13
464	20240409	113300	273569065	4110	4110	4110	4110	0
465	20240409	113200	273569065	4110	4110	4110	4110	2130
466	20240409	113100	264814765	4110	4110	4110	4110	0
467	20240409	113000	264814765	4110	4110	4110	4110	0
468	20240409	112900	264814765	4110	4110	4110	4110	0
469	20240409	112800	264814765	4110	4110	4110	4110	0
470	20240409	112700	264814765	4110	4110	4110	4110	0
471	20240409	112600	264814765	4110	4110	4110	4110	0
472	20240409	112500	264814765	4110	4110	4110	4110	0
473	20240409	112400	264814765	4110	4115	4115	4110	6442
474	20240409	112300	238334660	4110	4140	4140	4110	4182
475	20240409	112200	221120995	4140	4140	4140	4140	0
476	20240409	112100	221120995	4140	4140	4140	4140	1
477	20240409	112000	221116855	4155	4155	4155	4155	0
478	20240409	111900	221116855	4155	4155	4155	4155	1
479	20240409	111800	221112700	4155	4155	4155	4155	0
480	20240409	111700	221112700	4155	4155	4155	4155	0
481	20240409	111600	221112700	4155	4155	4155	4155	2
482	20240409	111500	221104390	4155	4155	4155	4155	0
483	20240409	111400	221104390	4155	4155	4155	4155	0
484	20240409	111300	221104390	4155	4155	4155	4155	0
485	20240409	111200	221104390	4155	4140	4155	4140	2
486	20240409	111100	221096095	4140	4140	4140	4140	0
487	20240409	111000	221096095	4140	4140	4140	4140	0
488	20240409	110900	221096095	4140	4140	4140	4140	4
489	20240409	110800	221079535	4140	4140	4140	4140	0
490	20240409	110700	221079535	4140	4140	4140	4140	0
491	20240409	110600	221079535	4140	4140	4140	4140	15050
492	20240409	110500	158772535	4145	4160	4160	4140	5275
493	20240409	110400	136923040	4155	4155	4155	4155	3
494	20240409	110300	136910575	4155	4155	4155	4155	7
495	20240409	110200	136881490	4155	4155	4155	4155	0
496	20240409	110100	136881490	4155	4155	4155	4155	0
497	20240409	110000	136881490	4155	4155	4155	4155	0
498	20240409	105900	136881490	4155	4160	4160	4155	100
499	20240409	105800	136465985	4170	4170	4170	4170	0
500	20240409	105700	136465985	4170	4170	4170	4170	10
501	20240409	105600	136424285	4160	4160	4160	4160	0
502	20240409	105500	136424285	4160	4160	4160	4160	0
503	20240409	105400	136424285	4160	4160	4160	4160	670
504	20240409	105300	133637085	4170	4170	4170	4170	0
505	20240409	105200	133637085	4170	4170	4170	4170	0
506	20240409	105100	133637085	4170	4170	4170	4170	0
507	20240409	105000	133637085	4170	4170	4170	4170	39
508	20240409	104900	133474455	4160	4160	4160	4160	0
509	20240409	104800	133474455	4160	4160	4160	4160	0
510	20240409	104700	133474455	4160	4160	4160	4160	0
511	20240409	104600	133474455	4160	4160	4160	4160	11
512	20240409	104500	133428695	4160	4160	4160	4160	0
513	20240409	104400	133428695	4160	4160	4160	4160	0
514	20240409	104300	133428695	4160	4160	4160	4160	0
515	20240409	104200	133428695	4160	4160	4160	4160	0
516	20240409	104100	133428695	4160	4165	4165	4160	456
517	20240409	104000	131530980	4170	4170	4170	4170	0
518	20240409	103900	131530980	4170	4170	4170	4170	0
519	20240409	103800	131530980	4170	4170	4170	4170	0
520	20240409	103700	131530980	4170	4170	4170	4170	1
521	20240409	103600	131526810	4170	4170	4170	4170	0
522	20240409	103500	131526810	4170	4170	4170	4170	0
523	20240409	103400	131526810	4170	4170	4170	4170	1
524	20240409	103300	131522640	4170	4170	4170	4170	0
525	20240409	103200	131522640	4170	4170	4170	4170	0
526	20240409	103100	131522640	4170	4170	4170	4170	0
527	20240409	103000	131522640	4170	4170	4170	4170	277
528	20240409	102900	130367550	4180	4180	4180	4180	139
529	20240409	102800	129786530	4180	4180	4180	4180	0
530	20240409	102700	129786530	4180	4180	4180	4180	0
531	20240409	102600	129786530	4180	4180	4180	4180	0
532	20240409	102500	129786530	4180	4180	4180	4180	1
533	20240409	102400	129782350	4185	4185	4185	4185	0
534	20240409	102300	129782350	4185	4185	4185	4185	3
535	20240409	102200	129769795	4185	4185	4185	4185	5
536	20240409	102100	129748870	4185	4185	4185	4185	0
537	20240409	102000	129748870	4185	4185	4185	4185	0
538	20240409	101900	129748870	4185	4185	4185	4185	0
539	20240409	101800	129748870	4185	4185	4185	4185	0
540	20240409	101700	129748870	4185	4185	4185	4185	0
541	20240409	101600	129748870	4185	4185	4185	4185	0
542	20240409	101500	129748870	4185	4185	4185	4185	0
543	20240409	101400	129748870	4185	4185	4185	4185	0
544	20240409	101300	129748870	4185	4185	4185	4185	21
545	20240409	101200	129660985	4180	4180	4180	4180	2
546	20240409	101100	129652625	4180	4180	4180	4180	0
547	20240409	101000	129652625	4180	4180	4180	4180	0
548	20240409	100900	129652625	4180	4180	4180	4180	0
549	20240409	100800	129652625	4180	4180	4180	4180	119
550	20240409	100700	129155205	4180	4180	4180	4180	0
551	20240409	100600	129155205	4180	4180	4180	4180	1
552	20240409	100500	129151025	4180	4180	4180	4180	0
553	20240409	100400	129151025	4180	4180	4180	4180	10
554	20240409	100300	129109225	4155	4155	4155	4155	0
555	20240409	100200	129109225	4155	4170	4170	4155	350
556	20240409	100100	127652095	4180	4180	4180	4180	0
557	20240409	100000	127652095	4180	4180	4180	4180	2
558	20240409	095900	127643735	4175	4175	4175	4175	0
559	20240409	095800	127643735	4175	4175	4175	4175	243
560	20240409	095700	126629210	4175	4175	4175	4175	1
561	20240409	095600	126625035	4170	4170	4170	4170	142
562	20240409	095500	126032895	4170	4170	4170	4170	0
563	20240409	095400	126032895	4170	4170	4170	4170	2
564	20240409	095300	126024555	4165	4165	4165	4165	0
565	20240409	095200	126024555	4165	4165	4165	4165	267
566	20240409	095100	124912500	4165	4170	4170	4165	37
567	20240409	095000	124758220	4170	4170	4170	4170	0
568	20240409	094900	124758220	4170	4170	4170	4170	0
569	20240409	094800	124758220	4170	4170	4170	4170	21
570	20240409	094700	124670650	4170	4170	4170	4170	0
571	20240409	094600	124670650	4170	4170	4170	4170	0
572	20240409	094500	124670650	4170	4170	4170	4170	0
573	20240409	094400	124670650	4170	4170	4170	4170	0
574	20240409	094300	124670650	4170	4170	4170	4170	0
575	20240409	094200	124670650	4170	4170	4170	4170	0
576	20240409	094100	124670650	4170	4170	4170	4170	0
577	20240409	094000	124670650	4170	4170	4170	4170	10
578	20240409	093900	124628950	4170	4170	4170	4170	270
579	20240409	093800	123503050	4170	4170	4170	4170	0
580	20240409	093700	123503050	4170	4170	4170	4170	5
581	20240409	093600	123482200	4170	4170	4170	4170	15
582	20240409	093500	123419650	4170	4170	4170	4170	0
583	20240409	093400	123419650	4170	4170	4170	4170	0
584	20240409	093300	123419650	4170	4170	4170	4170	0
585	20240409	093200	123419650	4170	4175	4175	4170	1324
586	20240409	093100	117898310	4185	4195	4195	4185	166
587	20240409	093000	117203580	4195	4195	4195	4195	0
588	20240409	092900	117203580	4195	4195	4195	4195	3
589	20240409	092800	117190995	4195	4195	4195	4195	40
590	20240409	092700	117023195	4195	4200	4200	4195	41
591	20240409	092600	116851150	4200	4200	4200	4200	0
592	20240409	092500	116851150	4200	4200	4200	4200	50
593	20240409	092400	116641150	4200	4200	4200	4200	0
594	20240409	092300	116641150	4200	4200	4200	4200	2141
595	20240409	092200	107648950	4200	4200	4200	4200	0
596	20240409	092100	107648950	4200	4200	4200	4200	50
597	20240409	092000	107438950	4200	4200	4200	4200	130
598	20240409	091900	106892950	4200	4185	4200	4180	814
599	20240409	091800	103490175	4185	4180	4185	4180	20
600	20240409	091700	103406525	4180	4180	4180	4180	224
601	20240409	091600	102470205	4160	4175	4180	4160	402
602	20240409	091500	100791475	4175	4175	4175	4175	364
603	20240409	091400	99271775	4160	4175	4180	4160	522
604	20240409	091300	97090230	4175	4160	4175	4160	1240
605	20240409	091200	91928155	4155	4155	4155	4155	20
606	20240409	091100	91845055	4160	4160	4160	4160	1048
607	20240409	091000	87485375	4160	4160	4160	4160	7
608	20240409	090900	87456255	4155	4150	4155	4150	288
609	20240409	090800	86259665	4150	4150	4150	4150	1112
610	20240409	090700	81644865	4150	4145	4150	4145	42
611	20240409	090600	81470615	4150	4150	4150	4145	35
612	20240409	090500	81325465	4150	4150	4150	4150	2
613	20240409	090400	81317165	4150	4140	4150	4140	159
614	20240409	090300	80658815	4155	4155	4155	4155	78
615	20240409	090200	80334725	4150	4135	4150	4135	7879
616	20240409	090100	47643740	4140	4125	4140	4125	2258
617	20240409	090000	38311695	4125	4105	4130	4105	9313