KissMeData/347860/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204400	466806915	4075	4075	4075	4075	300
3	20240408	204300	466806915	4075	4075	4075	4075	0
4	20240408	204200	466806915	4075	4075	4075	4075	0
5	20240408	204100	466806915	4075	4075	4075	4075	0
6	20240408	204000	466806915	4075	4075	4075	4075	0
7	20240408	203900	466806915	4075	4075	4075	4075	0
8	20240408	203800	466806915	4075	4075	4075	4075	0
9	20240408	203700	466806915	4075	4075	4075	4075	0
10	20240408	203600	466806915	4075	4075	4075	4075	0
11	20240408	203500	466806915	4075	4075	4075	4075	0
12	20240408	203400	466806915	4075	4075	4075	4075	0
13	20240408	203300	466806915	4075	4075	4075	4075	0
14	20240408	203200	466806915	4075	4075	4075	4075	0
15	20240408	203100	466806915	4075	4075	4075	4075	0
16	20240408	203000	466806915	4075	4075	4075	4075	0
17	20240408	202900	466806915	4075	4075	4075	4075	0
18	20240408	202800	466806915	4075	4075	4075	4075	0
19	20240408	202700	466806915	4075	4075	4075	4075	0
20	20240408	202600	466806915	4075	4075	4075	4075	0
21	20240408	202500	466806915	4075	4075	4075	4075	0
22	20240408	202400	466806915	4075	4075	4075	4075	0
23	20240408	202300	466806915	4075	4075	4075	4075	0
24	20240408	202200	466806915	4075	4075	4075	4075	0
25	20240408	202100	466806915	4075	4075	4075	4075	0
26	20240408	202000	466806915	4075	4075	4075	4075	0
27	20240408	201900	466806915	4075	4075	4075	4075	0
28	20240408	201800	466806915	4075	4075	4075	4075	0
29	20240408	201700	466806915	4075	4075	4075	4075	0
30	20240408	201600	466806915	4075	4075	4075	4075	0
31	20240408	201500	466806915	4075	4075	4075	4075	0
32	20240408	201400	466806915	4075	4075	4075	4075	300
33	20240408	201300	466806915	4075	4075	4075	4075	0
34	20240408	201200	466806915	4075	4075	4075	4075	0
35	20240408	201100	466806915	4075	4075	4075	4075	0
36	20240408	201000	466806915	4075	4075	4075	4075	0
37	20240408	200900	466806915	4075	4075	4075	4075	0
38	20240408	200800	466806915	4075	4075	4075	4075	0
39	20240408	200700	466806915	4075	4075	4075	4075	0
40	20240408	200600	466806915	4075	4075	4075	4075	0
41	20240408	200500	466806915	4075	4075	4075	4075	0
42	20240408	200400	466806915	4075	4075	4075	4075	0
43	20240408	200300	466806915	4075	4075	4075	4075	0
44	20240408	200200	466806915	4075	4075	4075	4075	0
45	20240408	200100	466806915	4075	4075	4075	4075	0
46	20240408	200000	466806915	4075	4075	4075	4075	0
47	20240408	195900	466806915	4075	4075	4075	4075	0
48	20240408	195800	466806915	4075	4075	4075	4075	0
49	20240408	195700	466806915	4075	4075	4075	4075	0
50	20240408	195600	466806915	4075	4075	4075	4075	0
51	20240408	195500	466806915	4075	4075	4075	4075	0
52	20240408	195400	466806915	4075	4075	4075	4075	0
53	20240408	195300	466806915	4075	4075	4075	4075	0
54	20240408	195200	466806915	4075	4075	4075	4075	0
55	20240408	195100	466806915	4075	4075	4075	4075	0
56	20240408	195000	466806915	4075	4075	4075	4075	0
57	20240408	194900	466806915	4075	4075	4075	4075	0
58	20240408	194800	466806915	4075	4075	4075	4075	0
59	20240408	194700	466806915	4075	4075	4075	4075	0
60	20240408	194600	466806915	4075	4075	4075	4075	0
61	20240408	194500	466806915	4075	4075	4075	4075	0
62	20240408	194400	466806915	4075	4075	4075	4075	300
63	20240408	194300	466806915	4075	4075	4075	4075	0
64	20240408	194200	466806915	4075	4075	4075	4075	0
65	20240408	194100	466806915	4075	4075	4075	4075	0
66	20240408	194000	466806915	4075	4075	4075	4075	0
67	20240408	193900	466806915	4075	4075	4075	4075	0
68	20240408	193800	466806915	4075	4075	4075	4075	0
69	20240408	193700	466806915	4075	4075	4075	4075	0
70	20240408	193600	466806915	4075	4075	4075	4075	0
71	20240408	193500	466806915	4075	4075	4075	4075	0
72	20240408	193400	466806915	4075	4075	4075	4075	0
73	20240408	193300	466806915	4075	4075	4075	4075	0
74	20240408	193200	466806915	4075	4075	4075	4075	0
75	20240408	193100	466806915	4075	4075	4075	4075	0
76	20240408	193000	466806915	4075	4075	4075	4075	0
77	20240408	192900	466806915	4075	4075	4075	4075	0
78	20240408	192800	466806915	4075	4075	4075	4075	0
79	20240408	192700	466806915	4075	4075	4075	4075	0
80	20240408	192600	466806915	4075	4075	4075	4075	0
81	20240408	192500	466806915	4075	4075	4075	4075	0
82	20240408	192400	466806915	4075	4075	4075	4075	0
83	20240408	192300	466806915	4075	4075	4075	4075	0
84	20240408	192200	466806915	4075	4075	4075	4075	0
85	20240408	192100	466806915	4075	4075	4075	4075	0
86	20240408	192000	466806915	4075	4075	4075	4075	0
87	20240408	191900	466806915	4075	4075	4075	4075	0
88	20240408	191800	466806915	4075	4075	4075	4075	0
89	20240408	191700	466806915	4075	4075	4075	4075	0
90	20240408	191600	466806915	4075	4075	4075	4075	0
91	20240408	191500	466806915	4075	4075	4075	4075	0
92	20240408	191400	466806915	4075	4075	4075	4075	300
93	20240408	191300	466806915	4075	4075	4075	4075	0
94	20240408	191200	466806915	4075	4075	4075	4075	0
95	20240408	191100	466806915	4075	4075	4075	4075	0
96	20240408	191000	466806915	4075	4075	4075	4075	0
97	20240408	190900	466806915	4075	4075	4075	4075	0
98	20240408	190800	466806915	4075	4075	4075	4075	0
99	20240408	190700	466806915	4075	4075	4075	4075	0
100	20240408	190600	466806915	4075	4075	4075	4075	0
101	20240408	190500	466806915	4075	4075	4075	4075	0
102	20240408	190400	466806915	4075	4075	4075	4075	0
103	20240408	190300	466806915	4075	4075	4075	4075	0
104	20240408	190200	466806915	4075	4075	4075	4075	0
105	20240408	190100	466806915	4075	4075	4075	4075	0
106	20240408	190000	466806915	4075	4075	4075	4075	0
107	20240408	185900	466806915	4075	4075	4075	4075	0
108	20240408	185800	466806915	4075	4075	4075	4075	0
109	20240408	185700	466806915	4075	4075	4075	4075	0
110	20240408	185600	466806915	4075	4075	4075	4075	0
111	20240408	185500	466806915	4075	4075	4075	4075	0
112	20240408	185400	466806915	4075	4075	4075	4075	0
113	20240408	185300	466806915	4075	4075	4075	4075	0
114	20240408	185200	466806915	4075	4075	4075	4075	0
115	20240408	185100	466806915	4075	4075	4075	4075	0
116	20240408	185000	466806915	4075	4075	4075	4075	0
117	20240408	184900	466806915	4075	4075	4075	4075	0
118	20240408	184800	466806915	4075	4075	4075	4075	0
119	20240408	184700	466806915	4075	4075	4075	4075	0
120	20240408	184600	466806915	4075	4075	4075	4075	0
121	20240408	184500	466806915	4075	4075	4075	4075	0
122	20240408	184400	466806915	4075	4075	4075	4075	300
123	20240408	184300	466806915	4075	4075	4075	4075	0
124	20240408	184200	466806915	4075	4075	4075	4075	0
125	20240408	184100	466806915	4075	4075	4075	4075	0
126	20240408	184000	466806915	4075	4075	4075	4075	0
127	20240408	183900	466806915	4075	4075	4075	4075	0
128	20240408	183800	466806915	4075	4075	4075	4075	0
129	20240408	183700	466806915	4075	4075	4075	4075	0
130	20240408	183600	466806915	4075	4075	4075	4075	0
131	20240408	183500	466806915	4075	4075	4075	4075	0
132	20240408	183400	466806915	4075	4075	4075	4075	0
133	20240408	183300	466806915	4075	4075	4075	4075	0
134	20240408	183200	466806915	4075	4075	4075	4075	0
135	20240408	183100	466806915	4075	4075	4075	4075	0
136	20240408	183000	466806915	4075	4075	4075	4075	0
137	20240408	182900	466806915	4075	4075	4075	4075	0
138	20240408	182800	466806915	4075	4075	4075	4075	0
139	20240408	182700	466806915	4075	4075	4075	4075	0
140	20240408	182600	466806915	4075	4075	4075	4075	0
141	20240408	182500	466806915	4075	4075	4075	4075	0
142	20240408	182400	466806915	4075	4075	4075	4075	0
143	20240408	182300	466806915	4075	4075	4075	4075	0
144	20240408	182200	466806915	4075	4075	4075	4075	0
145	20240408	182100	466806915	4075	4075	4075	4075	0
146	20240408	182000	466806915	4075	4075	4075	4075	0
147	20240408	181900	466806915	4075	4075	4075	4075	0
148	20240408	181800	466806915	4075	4075	4075	4075	0
149	20240408	181700	466806915	4075	4075	4075	4075	0
150	20240408	181600	466806915	4075	4075	4075	4075	0
151	20240408	181500	466806915	4075	4075	4075	4075	0
152	20240408	181400	466806915	4075	4075	4075	4075	300
153	20240408	181300	466806915	4075	4075	4075	4075	0
154	20240408	181200	466806915	4075	4075	4075	4075	0
155	20240408	181100	466806915	4075	4075	4075	4075	0
156	20240408	181000	466806915	4075	4075	4075	4075	0
157	20240408	180900	466806915	4075	4075	4075	4075	0
158	20240408	180800	466806915	4075	4075	4075	4075	0
159	20240408	180700	466806915	4075	4075	4075	4075	0
160	20240408	180600	466806915	4075	4075	4075	4075	0
161	20240408	180500	466806915	4075	4075	4075	4075	0
162	20240408	180400	466806915	4075	4075	4075	4075	0
163	20240408	180300	466806915	4075	4075	4075	4075	0
164	20240408	180200	466806915	4075	4075	4075	4075	0
165	20240408	180100	466806915	4075	4075	4075	4075	0
166	20240408	180000	466806915	4075	4075	4075	4075	0
167	20240408	175900	466806915	4075	4075	4075	4075	0
168	20240408	175800	466806915	4075	4075	4075	4075	0
169	20240408	175700	466806915	4075	4075	4075	4075	0
170	20240408	175600	466806915	4075	4075	4075	4075	0
171	20240408	175500	466806915	4075	4075	4075	4075	0
172	20240408	175400	466806915	4075	4075	4075	4075	0
173	20240408	175300	466806915	4075	4075	4075	4075	0
174	20240408	175200	466806915	4075	4075	4075	4075	0
175	20240408	175100	466806915	4075	4075	4075	4075	0
176	20240408	175000	466806915	4075	4075	4075	4075	0
177	20240408	174900	466806915	4075	4075	4075	4075	0
178	20240408	174800	466806915	4075	4075	4075	4075	0
179	20240408	174700	466806915	4075	4075	4075	4075	0
180	20240408	174600	466806915	4075	4075	4075	4075	0
181	20240408	174500	466806915	4075	4075	4075	4075	0
182	20240408	174400	466806915	4075	4075	4075	4075	300
183	20240408	174300	466806915	4075	4075	4075	4075	0
184	20240408	174200	466806915	4075	4075	4075	4075	0
185	20240408	174100	466806915	4075	4075	4075	4075	0
186	20240408	174000	466806915	4075	4075	4075	4075	0
187	20240408	173900	466806915	4075	4075	4075	4075	0
188	20240408	173800	466806915	4075	4075	4075	4075	0
189	20240408	173700	466806915	4075	4075	4075	4075	0
190	20240408	173600	466806915	4075	4075	4075	4075	0
191	20240408	173500	466806915	4075	4075	4075	4075	0
192	20240408	173400	466806915	4075	4075	4075	4075	0
193	20240408	173300	466806915	4075	4075	4075	4075	0
194	20240408	173200	466806915	4075	4075	4075	4075	0
195	20240408	173100	466806915	4075	4075	4075	4075	0
196	20240408	173000	466806915	4075	4075	4075	4075	0
197	20240408	172900	466806915	4075	4075	4075	4075	0
198	20240408	172800	466806915	4075	4075	4075	4075	0
199	20240408	172700	466806915	4075	4075	4075	4075	0
200	20240408	172600	466806915	4075	4075	4075	4075	0
201	20240408	172500	466806915	4075	4075	4075	4075	0
202	20240408	172400	466806915	4075	4075	4075	4075	0
203	20240408	172300	466806915	4075	4075	4075	4075	0
204	20240408	172200	466806915	4075	4075	4075	4075	0
205	20240408	172100	466806915	4075	4075	4075	4075	0
206	20240408	172000	466806915	4075	4075	4075	4075	0
207	20240408	171900	466806915	4075	4075	4075	4075	0
208	20240408	171800	466806915	4075	4075	4075	4075	0
209	20240408	171700	466806915	4075	4075	4075	4075	0
210	20240408	171600	466806915	4075	4075	4075	4075	0
211	20240408	171500	466806915	4075	4075	4075	4075	0
212	20240408	171400	466806915	4075	4075	4075	4075	300
213	20240408	171300	466806915	4075	4075	4075	4075	0
214	20240408	171200	466806915	4075	4075	4075	4075	0
215	20240408	171100	466806915	4075	4075	4075	4075	0
216	20240408	171000	466806915	4075	4075	4075	4075	0
217	20240408	170900	466806915	4075	4075	4075	4075	0
218	20240408	170800	466806915	4075	4075	4075	4075	0
219	20240408	170700	466806915	4075	4075	4075	4075	0
220	20240408	170600	466806915	4075	4075	4075	4075	0
221	20240408	170500	466806915	4075	4075	4075	4075	0
222	20240408	170400	466806915	4075	4075	4075	4075	0
223	20240408	170300	466806915	4075	4075	4075	4075	0
224	20240408	170200	466806915	4075	4075	4075	4075	0
225	20240408	170100	466806915	4075	4075	4075	4075	0
226	20240408	170000	466806915	4075	4075	4075	4075	0
227	20240408	165900	466806915	4075	4075	4075	4075	0
228	20240408	165800	466806915	4075	4075	4075	4075	0
229	20240408	165700	466806915	4075	4075	4075	4075	0
230	20240408	165600	466806915	4075	4075	4075	4075	0
231	20240408	165500	466806915	4075	4075	4075	4075	0
232	20240408	165400	466806915	4075	4075	4075	4075	0
233	20240408	165300	466806915	4075	4075	4075	4075	0
234	20240408	165200	466806915	4075	4075	4075	4075	0
235	20240408	165100	466806915	4075	4075	4075	4075	0
236	20240408	165000	466806915	4075	4075	4075	4075	0
237	20240408	164900	466806915	4075	4075	4075	4075	0
238	20240408	164800	466806915	4075	4075	4075	4075	0
239	20240408	164700	466806915	4075	4075	4075	4075	0
240	20240408	164600	466806915	4075	4075	4075	4075	0
241	20240408	164500	466806915	4075	4075	4075	4075	0
242	20240408	164400	466806915	4075	4075	4075	4075	300
243	20240408	164300	466806915	4075	4075	4075	4075	0
244	20240408	164200	466806915	4075	4075	4075	4075	0
245	20240408	164100	466806915	4075	4075	4075	4075	0
246	20240408	164000	466806915	4075	4075	4075	4075	0
247	20240408	163900	466806915	4075	4075	4075	4075	0
248	20240408	163800	466806915	4075	4075	4075	4075	0
249	20240408	163700	466806915	4075	4075	4075	4075	0
250	20240408	163600	466806915	4075	4075	4075	4075	0
251	20240408	163500	466806915	4075	4075	4075	4075	0
252	20240408	163400	466806915	4075	4075	4075	4075	0
253	20240408	163300	466806915	4075	4075	4075	4075	0
254	20240408	163200	466806915	4075	4075	4075	4075	0
255	20240408	163100	466806915	4075	4075	4075	4075	0
256	20240408	163000	466806915	4075	4075	4075	4075	0
257	20240408	162900	466806915	4075	4075	4075	4075	0
258	20240408	162800	466806915	4075	4075	4075	4075	0
259	20240408	162700	466806915	4075	4075	4075	4075	0
260	20240408	162600	466806915	4075	4075	4075	4075	0
261	20240408	162500	466806915	4075	4075	4075	4075	0
262	20240408	162400	466806915	4075	4075	4075	4075	0
263	20240408	162300	466806915	4075	4075	4075	4075	0
264	20240408	162200	466806915	4075	4075	4075	4075	0
265	20240408	162100	466806915	4075	4075	4075	4075	0
266	20240408	162000	466806915	4075	4075	4075	4075	0
267	20240408	161900	466806915	4075	4075	4075	4075	0
268	20240408	161800	466806915	4075	4075	4075	4075	0
269	20240408	161700	466806915	4075	4075	4075	4075	0
270	20240408	161600	466806915	4075	4075	4075	4075	0
271	20240408	161500	466806915	4075	4075	4075	4075	0
272	20240408	161400	466806915	4075	4075	4075	4075	300
273	20240408	161300	466806915	4075	4075	4075	4075	0
274	20240408	161200	466806915	4075	4075	4075	4075	0
275	20240408	161100	466806915	4075	4075	4075	4075	0
276	20240408	161000	466806915	4075	4075	4075	4075	0
277	20240408	160900	466806915	4075	4075	4075	4075	0
278	20240408	160800	466806915	4075	4075	4075	4075	0
279	20240408	160700	466806915	4075	4075	4075	4075	0
280	20240408	160600	466806915	4075	4075	4075	4075	0
281	20240408	160500	466806915	4075	4075	4075	4075	0
282	20240408	160400	466806915	4075	4075	4075	4075	0
283	20240408	160300	466806915	4075	4075	4075	4075	0
284	20240408	160200	466806915	4075	4075	4075	4075	0
285	20240408	160100	466806915	4075	4075	4075	4075	0
286	20240408	160000	466806915	4075	4075	4075	4075	0
287	20240408	155900	466806915	4075	4075	4075	4075	0
288	20240408	155800	466806915	4075	4075	4075	4075	0
289	20240408	155700	466806915	4075	4075	4075	4075	0
290	20240408	155600	466806915	4075	4075	4075	4075	0
291	20240408	155500	466806915	4075	4075	4075	4075	0
292	20240408	155400	466806915	4075	4075	4075	4075	0
293	20240408	155300	466806915	4075	4075	4075	4075	0
294	20240408	155200	466806915	4075	4075	4075	4075	0
295	20240408	155100	466806915	4075	4075	4075	4075	0
296	20240408	155000	466806915	4075	4075	4075	4075	0
297	20240408	154900	466806915	4075	4075	4075	4075	0
298	20240408	154800	466806915	4075	4075	4075	4075	0
299	20240408	154700	466806915	4075	4075	4075	4075	0
300	20240408	154600	466806915	4075	4075	4075	4075	0
301	20240408	154500	466806915	4075	4075	4075	4075	0
302	20240408	154400	466806915	4075	4075	4075	4075	300
303	20240408	154300	466806915	4075	4075	4075	4075	0
304	20240408	154200	466806915	4075	4075	4075	4075	0
305	20240408	154100	466806915	4075	4075	4075	4075	0
306	20240408	154000	466806915	4075	4075	4075	4075	0
307	20240408	153900	466806915	4075	4075	4075	4075	0
308	20240408	153800	466806915	4075	4075	4075	4075	0
309	20240408	153700	466806915	4075	4075	4075	4075	0
310	20240408	153600	466806915	4075	4075	4075	4075	0
311	20240408	153500	466806915	4075	4075	4075	4075	0
312	20240408	153400	466806915	4075	4075	4075	4075	0
313	20240408	153300	466806915	4075	4075	4075	4075	0
314	20240408	153200	466806915	4075	4075	4075	4075	0
315	20240408	153100	466806915	4075	4075	4075	4075	0
316	20240408	153000	466806915	4075	4075	4075	4075	300
317	20240408	152900	465584415	4075	4075	4075	4075	0
318	20240408	152800	465584415	4075	4075	4075	4075	0
319	20240408	152700	465584415	4075	4075	4075	4075	0
320	20240408	152600	465584415	4075	4075	4075	4075	0
321	20240408	152500	465584415	4075	4075	4075	4075	0
322	20240408	152400	465584415	4075	4075	4075	4075	0
323	20240408	152300	465584415	4075	4075	4075	4075	0
324	20240408	152200	465584415	4075	4075	4075	4075	0
325	20240408	152100	465584415	4075	4075	4075	4075	0
326	20240408	152000	465584415	4075	4075	4075	4075	0
327	20240408	151900	465584415	4075	4080	4080	4075	399
328	20240408	151800	463957995	4080	4090	4090	4080	1688
329	20240408	151700	457069815	4090	4090	4090	4090	0
330	20240408	151600	457069815	4090	4090	4090	4090	28
331	20240408	151500	456955295	4085	4085	4085	4085	0
332	20240408	151400	456955295	4085	4090	4090	4085	60
333	20240408	151300	456709970	4090	4090	4090	4090	0
334	20240408	151200	456709970	4090	4090	4090	4090	1
335	20240408	151100	456705880	4085	4090	4090	4085	9
336	20240408	151000	456669090	4090	4090	4090	4090	0
337	20240408	150900	456669090	4090	4090	4090	4090	0
338	20240408	150800	456669090	4090	4090	4090	4090	30
339	20240408	150700	456546390	4090	4090	4090	4090	34
340	20240408	150600	456407330	4080	4085	4085	4080	14
341	20240408	150500	456350200	4080	4080	4080	4080	0
342	20240408	150400	456350200	4080	4080	4080	4080	0
343	20240408	150300	456350200	4080	4090	4090	4080	27
344	20240408	150200	456239980	4080	4080	4080	4080	1113
345	20240408	150100	451698940	4080	4080	4080	4080	1887
346	20240408	150000	443999980	4080	4080	4080	4080	0
347	20240408	145900	443999980	4080	4080	4080	4080	0
348	20240408	145800	443999980	4080	4085	4085	4080	300
349	20240408	145700	442775595	4090	4090	4090	4090	20
350	20240408	145600	442693795	4090	4090	4090	4090	657
351	20240408	145500	440006665	4095	4095	4095	4095	56
352	20240408	145400	439777345	4095	4095	4095	4095	0
353	20240408	145300	439777345	4095	4095	4095	4095	70
354	20240408	145200	439490695	4095	4095	4095	4095	1
355	20240408	145100	439486600	4095	4095	4095	4095	5
356	20240408	145000	439466125	4095	4095	4095	4095	2
357	20240408	144900	439457935	4090	4095	4095	4090	577
358	20240408	144800	437095195	4095	4095	4095	4095	807
359	20240408	144700	433790530	4095	4095	4095	4095	0
360	20240408	144600	433790530	4095	4095	4095	4095	583
361	20240408	144500	431403145	4095	4095	4095	4095	0
362	20240408	144400	431403145	4095	4090	4095	4090	251
363	20240408	144300	430376505	4090	4090	4090	4090	0
364	20240408	144200	430376505	4090	4090	4090	4085	748
365	20240408	144100	427318010	4090	4100	4100	4090	166
366	20240408	144000	426638525	4095	4095	4095	4095	0
367	20240408	143900	426638525	4095	4095	4095	4095	0
368	20240408	143800	426638525	4095	4095	4095	4095	0
369	20240408	143700	426638525	4095	4095	4095	4095	300
370	20240408	143600	425410025	4095	4105	4105	4095	2
371	20240408	143500	425401825	4095	4095	4095	4095	0
372	20240408	143400	425401825	4095	4105	4105	4095	101
373	20240408	143300	424988220	4105	4105	4105	4100	159
374	20240408	143200	424336195	4105	4110	4110	4100	136
375	20240408	143100	423777525	4110	4110	4110	4110	152
376	20240408	143000	423152805	4110	4110	4110	4110	20
377	20240408	142900	423070605	4110	4110	4110	4110	493
378	20240408	142800	421044375	4110	4110	4110	4110	292
379	20240408	142700	419844255	4110	4105	4110	4105	82
380	20240408	142600	419507640	4100	4100	4100	4100	165
381	20240408	142500	418831140	4100	4100	4100	4100	957
382	20240408	142400	414907440	4095	4095	4095	4095	8
383	20240408	142300	414874680	4095	4095	4095	4095	0
384	20240408	142200	414874680	4095	4095	4095	4095	0
385	20240408	142100	414874680	4095	4095	4095	4095	2
386	20240408	142000	414866490	4095	4095	4095	4095	0
387	20240408	141900	414866490	4095	4095	4095	4095	0
388	20240408	141800	414866490	4095	4095	4095	4095	0
389	20240408	141700	414866490	4095	4095	4095	4095	7
390	20240408	141600	414837825	4095	4095	4095	4095	0
391	20240408	141500	414837825	4095	4095	4095	4095	0
392	20240408	141400	414837825	4095	4095	4095	4095	4
393	20240408	141300	414821445	4075	4075	4075	4075	0
394	20240408	141200	414821445	4075	4075	4075	4075	45
395	20240408	141100	414638070	4075	4080	4080	4075	2
396	20240408	141000	414629915	4075	4075	4075	4075	0
397	20240408	140900	414629915	4075	4075	4075	4075	0
398	20240408	140800	414629915	4075	4075	4075	4075	13
399	20240408	140700	414576940	4095	4095	4095	4095	4
400	20240408	140600	414560560	4095	4095	4095	4095	2500
401	20240408	140500	404323060	4075	4090	4090	4075	2900
402	20240408	140400	392499175	4090	4095	4095	4090	31
403	20240408	140300	392372275	4095	4095	4095	4095	100
404	20240408	140200	391962775	4095	4095	4095	4095	0
405	20240408	140100	391962775	4095	4095	4095	4095	13
406	20240408	140000	391909540	4095	4095	4095	4095	7
407	20240408	135900	391880875	4095	4095	4095	4095	50
408	20240408	135800	391676125	4095	4095	4095	4095	200
409	20240408	135700	390857125	4095	4095	4095	4095	1
410	20240408	135600	390853030	4095	4095	4095	4095	2
411	20240408	135500	390844840	4095	4095	4095	4095	0
412	20240408	135400	390844840	4095	4095	4095	4095	0
413	20240408	135300	390844840	4095	4095	4095	4095	1
414	20240408	135200	390840745	4095	4095	4095	4095	0
415	20240408	135100	390840745	4095	4095	4095	4095	0
416	20240408	135000	390840745	4095	4095	4095	4095	0
417	20240408	134900	390840745	4095	4095	4095	4095	0
418	20240408	134800	390840745	4095	4095	4095	4095	30
419	20240408	134700	390717895	4080	4080	4080	4080	20
420	20240408	134600	390636295	4080	4080	4080	4080	4
421	20240408	134500	390619975	4075	4075	4075	4075	0
422	20240408	134400	390619975	4075	4080	4080	4075	93
423	20240408	134300	390240945	4080	4080	4080	4080	70
424	20240408	134200	389955345	4080	4080	4080	4080	0
425	20240408	134100	389955345	4080	4080	4080	4080	0
426	20240408	134000	389955345	4080	4080	4080	4080	200
427	20240408	133900	389139345	4085	4085	4085	4085	300
428	20240408	133800	387913845	4085	4085	4085	4085	0
429	20240408	133700	387913845	4085	4085	4085	4085	9
430	20240408	133600	387877080	4090	4090	4090	4090	0
431	20240408	133500	387877080	4090	4075	4090	4075	133
432	20240408	133400	387333200	4075	4075	4075	4075	509
433	20240408	133300	385259025	4075	4080	4080	4075	317
434	20240408	133200	383965750	4075	4075	4080	4075	300
435	20240408	133100	382743230	4075	4075	4075	4075	0
436	20240408	133000	382743230	4075	4075	4075	4075	0
437	20240408	132900	382743230	4075	4075	4075	4075	40
438	20240408	132800	382580230	4075	4075	4075	4075	100
439	20240408	132700	382172730	4075	4085	4085	4075	300
440	20240408	132600	380949715	4085	4085	4085	4085	0
441	20240408	132500	380949715	4085	4085	4085	4085	1
442	20240408	132400	380945630	4085	4085	4085	4085	0
443	20240408	132300	380945630	4085	4085	4085	4085	0
444	20240408	132200	380945630	4085	4085	4085	4085	2
445	20240408	132100	380937460	4075	4075	4075	4075	51
446	20240408	132000	380729635	4075	4075	4075	4075	0
447	20240408	131900	380729635	4075	4075	4075	4075	0
448	20240408	131800	380729635	4075	4080	4080	4075	396
449	20240408	131700	379114040	4080	4080	4080	4080	1
450	20240408	131600	379109960	4080	4080	4080	4080	0
451	20240408	131500	379109960	4080	4080	4080	4080	459
452	20240408	131400	377237240	4080	4080	4080	4080	0
453	20240408	131300	377237240	4080	4080	4080	4080	0
454	20240408	131200	377237240	4080	4080	4080	4080	0
455	20240408	131100	377237240	4080	4080	4080	4080	130
456	20240408	131000	376706840	4080	4080	4080	4080	21
457	20240408	130900	376621160	4070	4070	4070	4070	0
458	20240408	130800	376621160	4070	4070	4070	4070	0
459	20240408	130700	376621160	4070	4070	4070	4070	10
460	20240408	130600	376580460	4070	4070	4070	4070	0
461	20240408	130500	376580460	4070	4070	4070	4070	0
462	20240408	130400	376580460	4070	4070	4070	4070	100
463	20240408	130300	376173460	4080	4080	4080	4080	10
464	20240408	130200	376132660	4080	4080	4080	4080	320
465	20240408	130100	374827060	4080	4080	4080	4080	89
466	20240408	130000	374463940	4085	4080	4085	4080	67
467	20240408	125900	374190445	4080	4080	4080	4080	10
468	20240408	125800	374149645	4085	4085	4085	4085	401
469	20240408	125700	372511560	4090	4090	4090	4090	1
470	20240408	125600	372507470	4090	4090	4090	4090	0
471	20240408	125500	372507470	4090	4090	4090	4090	0
472	20240408	125400	372507470	4090	4090	4090	4090	1
473	20240408	125300	372503380	4100	4100	4100	4100	0
474	20240408	125200	372503380	4100	4100	4100	4100	0
475	20240408	125100	372503380	4100	4095	4100	4095	551
476	20240408	125000	370244450	4095	4095	4095	4095	1
477	20240408	124900	370240355	4090	4090	4090	4090	244
478	20240408	124800	369242395	4090	4090	4090	4090	10
479	20240408	124700	369201495	4090	4090	4090	4090	65
480	20240408	124600	368935645	4090	4090	4090	4090	15
481	20240408	124500	368874295	4090	4090	4090	4090	10
482	20240408	124400	368833395	4060	4060	4060	4060	0
483	20240408	124300	368833395	4060	4060	4060	4060	437
484	20240408	124200	367059175	4060	4060	4060	4060	0
485	20240408	124100	367059175	4060	4060	4060	4060	512
486	20240408	124000	364980455	4060	4060	4060	4060	20
487	20240408	123900	364899255	4060	4065	4065	4060	500
488	20240408	123800	362867555	4090	4090	4090	4090	1
489	20240408	123700	362863465	4090	4090	4090	4090	512
490	20240408	123600	360769385	4090	4090	4090	4090	0
491	20240408	123500	360769385	4090	4090	4090	4090	0
492	20240408	123400	360769385	4090	4090	4090	4090	0
493	20240408	123300	360769385	4090	4090	4090	4090	10
494	20240408	123200	360728485	4090	4065	4090	4060	466
495	20240408	123100	358835575	4060	4065	4065	4060	2187
496	20240408	123000	349950625	4065	4065	4065	4065	328
497	20240408	122900	348617305	4065	4065	4065	4065	0
498	20240408	122800	348617305	4065	4065	4065	4065	0
499	20240408	122700	348617305	4065	4065	4065	4065	0
500	20240408	122600	348617305	4065	4065	4065	4065	0
501	20240408	122500	348617305	4065	4070	4070	4065	467
502	20240408	122400	346717305	4070	4070	4070	4070	12
503	20240408	122300	346668465	4070	4080	4080	4070	303
504	20240408	122200	345433020	4080	4080	4080	4080	2
505	20240408	122100	345424860	4080	4080	4080	4080	11
506	20240408	122000	345379980	4080	4075	4080	4070	573
507	20240408	121900	343047320	4080	4080	4080	4080	4
508	20240408	121800	343031000	4080	4080	4080	4080	107
509	20240408	121700	342594440	4080	4080	4080	4080	16
510	20240408	121600	342529160	4075	4075	4075	4075	0
511	20240408	121500	342529160	4075	4075	4075	4075	0
512	20240408	121400	342529160	4075	4075	4075	4075	51
513	20240408	121300	342321335	4075	4075	4075	4075	4
514	20240408	121200	342305035	4075	4075	4075	4075	2
515	20240408	121100	342296885	4075	4075	4075	4075	1
516	20240408	121000	342292810	4085	4085	4085	4085	1
517	20240408	120900	342288725	4085	4080	4085	4070	1473
518	20240408	120800	336286750	4085	4085	4085	4085	171
519	20240408	120700	335588215	4085	4085	4085	4085	0
520	20240408	120600	335588215	4085	4085	4085	4085	0
521	20240408	120500	335588215	4085	4085	4085	4085	1
522	20240408	120400	335584130	4080	4090	4095	4080	122
523	20240408	120300	335086330	4100	4100	4100	4100	0
524	20240408	120200	335086330	4100	4100	4100	4100	0
525	20240408	120100	335086330	4100	4100	4100	4100	200
526	20240408	120000	334266330	4110	4110	4110	4110	0
527	20240408	115900	334266330	4110	4110	4110	4110	1
528	20240408	115800	334262220	4080	4080	4080	4080	0
529	20240408	115700	334262220	4080	4080	4080	4080	0
530	20240408	115600	334262220	4080	4080	4080	4080	0
531	20240408	115500	334262220	4080	4080	4080	4080	50
532	20240408	115400	334058220	4115	4115	4115	4115	0
533	20240408	115300	334058220	4115	4115	4115	4115	20
534	20240408	115200	333975920	4115	4115	4115	4115	10
535	20240408	115100	333934770	4120	4120	4120	4120	0
536	20240408	115000	333934770	4120	4120	4120	4120	1
537	20240408	114900	333930650	4120	4100	4120	4100	11
538	20240408	114800	333885530	4120	4120	4120	4120	1
539	20240408	114700	333881410	4125	4125	4125	4125	0
540	20240408	114600	333881410	4125	4075	4125	4075	501
541	20240408	114500	331821875	4075	4075	4075	4075	0
542	20240408	114400	331821875	4075	4075	4075	4075	0
543	20240408	114300	331821875	4075	4075	4075	4075	46
544	20240408	114200	331634425	4075	4075	4075	4075	0
545	20240408	114100	331634425	4075	4075	4075	4075	1
546	20240408	114000	331630350	4075	4075	4075	4075	100
547	20240408	113900	331222850	4075	4075	4075	4075	2
548	20240408	113800	331214700	4075	4075	4075	4075	10
549	20240408	113700	331173950	4075	4070	4075	4070	195
550	20240408	113600	330379330	4075	4075	4075	4075	0
551	20240408	113500	330379330	4075	4075	4075	4075	7
552	20240408	113400	330350805	4075	4075	4075	4075	20
553	20240408	113300	330269305	4075	4075	4075	4075	0
554	20240408	113200	330269305	4075	4075	4075	4075	0
555	20240408	113100	330269305	4075	4075	4075	4075	479
556	20240408	113000	328317380	4075	4070	4075	4070	960
557	20240408	112900	324409680	4070	4070	4070	4070	0
558	20240408	112800	324409680	4070	4070	4070	4070	71
559	20240408	112700	324120710	4070	4075	4075	4070	360
560	20240408	112600	322655490	4070	4070	4070	4070	0
561	20240408	112500	322655490	4070	4070	4070	4070	534
562	20240408	112400	320482110	4070	4070	4070	4070	46
563	20240408	112300	320294890	4075	4075	4075	4070	346
564	20240408	112200	318885440	4075	4075	4075	4075	0
565	20240408	112100	318885440	4075	4075	4075	4075	0
566	20240408	112000	318885440	4075	4075	4075	4075	2
567	20240408	111900	318877290	4075	4075	4075	4075	25
568	20240408	111800	318775415	4075	4075	4075	4075	3
569	20240408	111700	318763190	4075	4075	4075	4075	200
570	20240408	111600	317948190	4075	4075	4075	4075	0
571	20240408	111500	317948190	4075	4075	4075	4075	570
572	20240408	111400	315625440	4075	4070	4075	4070	70
573	20240408	111300	315340440	4075	4075	4075	4075	88
574	20240408	111200	314981840	4075	4075	4075	4075	0
575	20240408	111100	314981840	4075	4075	4075	4075	10
576	20240408	111000	314941090	4070	4070	4070	4070	17
577	20240408	110900	314871900	4070	4070	4070	4070	777
578	20240408	110800	311709510	4065	4070	4070	4065	130
579	20240408	110700	311181040	4070	4070	4070	4070	2
580	20240408	110600	311172900	4070	4070	4070	4070	0
581	20240408	110500	311172900	4070	4070	4070	4070	19
582	20240408	110400	311095570	4065	4065	4065	4065	802
583	20240408	110300	307835440	4065	4065	4065	4065	911
584	20240408	110200	304132225	4065	4065	4065	4065	50
585	20240408	110100	303928975	4065	4065	4065	4065	0
586	20240408	110000	303928975	4065	4070	4070	4065	106
587	20240408	105900	303497960	4065	4065	4065	4065	0
588	20240408	105800	303497960	4065	4065	4065	4065	0
589	20240408	105700	303497960	4065	4065	4065	4065	200
590	20240408	105600	302684960	4065	4065	4065	4065	0
591	20240408	105500	302684960	4065	4065	4065	4065	0
592	20240408	105400	302684960	4065	4065	4065	4065	1
593	20240408	105300	302680895	4065	4065	4065	4065	0
594	20240408	105200	302680895	4065	4065	4065	4065	0
595	20240408	105100	302680895	4065	4065	4065	4065	0
596	20240408	105000	302680895	4065	4090	4090	4065	52
597	20240408	104900	302469440	4090	4090	4090	4090	38
598	20240408	104800	302314020	4065	4080	4080	4065	74
599	20240408	104700	302012890	4090	4090	4090	4090	302
600	20240408	104600	300777710	4090	4090	4095	4090	220
601	20240408	104500	299877085	4090	4075	4090	4075	669
602	20240408	104400	297147595	4075	4090	4090	4070	201
603	20240408	104300	296327325	4080	4080	4080	4080	100
604	20240408	104200	295919325	4080	4080	4080	4080	0
605	20240408	104100	295919325	4080	4080	4080	4080	36
606	20240408	104000	295772445	4080	4085	4095	4080	57
607	20240408	103900	295539380	4085	4080	4085	4080	15
608	20240408	103800	295478175	4080	4080	4080	4080	17
609	20240408	103700	295408815	4095	4095	4095	4095	1
610	20240408	103600	295404720	4090	4095	4095	4090	635
611	20240408	103500	292804900	4095	4095	4095	4095	0
612	20240408	103400	292804900	4095	4090	4095	4090	13
613	20240408	103300	292751675	4090	4085	4090	4085	2329
614	20240408	103200	283228565	4085	4085	4085	4085	6
615	20240408	103100	283204055	4080	4075	4080	4075	511
616	20240408	103000	281120165	4075	4070	4075	4070	21
617	20240408	102900	281034595	4070	4070	4070	4070	1
618	20240408	102800	281030525	4070	4070	4070	4070	1
619	20240408	102700	281026455	4065	4070	4070	4065	132
620	20240408	102600	280489725	4070	4070	4070	4070	20
621	20240408	102500	280408325	4070	4070	4070	4070	10
622	20240408	102400	280367625	4070	4070	4075	4070	325
623	20240408	102300	279044760	4070	4070	4070	4070	1001
624	20240408	102200	274970690	4065	4065	4065	4065	1
625	20240408	102100	274966625	4050	4050	4050	4050	0
626	20240408	102000	274966625	4050	4050	4050	4050	1
627	20240408	101900	274962575	4050	4050	4050	4050	0
628	20240408	101800	274962575	4050	4050	4050	4050	0
629	20240408	101700	274962575	4050	4050	4050	4050	513
630	20240408	101600	272884925	4040	4045	4045	4040	540
631	20240408	101500	270703275	4050	4050	4050	4040	829
632	20240408	101400	267352950	4050	4050	4050	4050	10
633	20240408	101300	267312450	4050	4050	4050	4050	68
634	20240408	101200	267037050	4050	4050	4050	4050	5
635	20240408	101100	267016800	4050	4050	4050	4050	0
636	20240408	101000	267016800	4050	4040	4050	4040	4629
637	20240408	100900	248292595	4030	4035	4035	4030	59
638	20240408	100800	248054820	4030	4040	4040	4030	134
639	20240408	100700	247513760	4030	4040	4040	4030	504
640	20240408	100600	245480630	4040	4040	4040	4035	23
641	20240408	100500	245387715	4040	4040	4040	4040	101
642	20240408	100400	244979675	4040	4040	4040	4020	128
643	20240408	100300	244462865	4040	4045	4045	4040	3
644	20240408	100200	244450735	4045	4045	4045	4045	23
645	20240408	100100	244357700	4045	4045	4045	4045	298
646	20240408	100000	243152290	4045	4040	4045	4020	1670
647	20240408	095900	236426400	4040	4035	4040	4020	2003
648	20240408	095800	228366465	4035	4040	4040	4035	86
649	20240408	095700	228019440	4045	4045	4055	4045	528
650	20240408	095600	225883640	4045	4040	4045	4040	1040
651	20240408	095500	221681840	4035	4035	4035	4035	104
652	20240408	095400	221262200	4035	4040	4040	4035	539
653	20240408	095300	219087285	4035	4040	4040	4035	31
654	20240408	095200	218962060	4045	4045	4045	4045	0
655	20240408	095100	218962060	4045	4045	4045	4045	10
656	20240408	095000	218921610	4045	4045	4045	4040	295
657	20240408	094900	217728960	4045	4045	4045	4025	276
658	20240408	094800	216616140	4030	4030	4030	4030	50
659	20240408	094700	216414640	4030	4030	4030	4030	31
660	20240408	094600	216289710	4030	4025	4030	4025	302
661	20240408	094500	215074155	4020	4085	4085	4020	1857
662	20240408	094400	207592475	4040	4040	4040	4040	17
663	20240408	094300	207523795	4040	4020	4090	4020	2969
664	20240408	094200	195463450	4020	4015	4020	4015	245
665	20240408	094100	194478650	4020	4020	4020	4020	124
666	20240408	094000	193980170	4015	4030	4030	4015	237
667	20240408	093900	193028035	4015	4015	4015	4015	0
668	20240408	093800	193028035	4015	4020	4030	4015	2240
669	20240408	093700	184034375	4020	4015	4020	4010	3727
670	20240408	093600	169059340	4020	4025	4025	4020	562
671	20240408	093500	166800070	4020	4030	4030	4020	526
672	20240408	093400	164684495	4025	4025	4030	4025	1261
673	20240408	093300	159608780	4025	4025	4025	4025	44
674	20240408	093200	159431680	4025	4035	4035	4025	1478
675	20240408	093100	153472560	4035	4035	4035	4035	482
676	20240408	093000	151527690	4040	4045	4045	4040	1538
677	20240408	092900	145311380	4060	4060	4060	4060	2
678	20240408	092800	145303260	4060	4055	4060	4045	1001
679	20240408	092700	141252690	4055	4050	4055	4050	1152
680	20240408	092600	136585590	4055	4055	4055	4055	43
681	20240408	092500	136411225	4050	4050	4050	4045	257
682	20240408	092400	135371650	4050	4045	4050	4045	276
683	20240408	092300	134254550	4045	4045	4045	4045	984
684	20240408	092200	130274270	4045	4050	4050	4045	25
685	20240408	092100	130173120	4050	4050	4050	4050	33
686	20240408	092000	130039470	4050	4055	4055	4050	472
687	20240408	091900	128127350	4055	4055	4055	4050	539
688	20240408	091800	125944235	4050	4070	4070	4050	567
689	20240408	091700	123642430	4070	4055	4075	4055	204
690	20240408	091600	122815075	4040	4055	4055	4040	618
691	20240408	091500	120312895	4055	4050	4055	4050	892
692	20240408	091400	116699295	4050	4075	4075	4050	1825
693	20240408	091300	109296975	4075	4075	4075	4075	181
694	20240408	091200	108559400	4065	4075	4075	4065	515
695	20240408	091100	106463595	4075	4090	4090	4075	1078
696	20240408	091000	102061330	4090	4120	4120	4090	1789
697	20240408	090900	94724575	4100	4105	4105	4100	45
698	20240408	090800	94539940	4090	4060	4190	4055	2922
699	20240408	090700	82584045	4075	4085	4085	4055	403
700	20240408	090600	80943380	4085	4060	4085	4055	1328
701	20240408	090500	75522595	4050	4080	4080	4050	3215
702	20240408	090400	62409480	4085	4085	4085	4080	2020
703	20240408	090300	54162705	4085	4095	4095	4080	2853
704	20240408	090200	42509660	4095	4140	4140	4085	4046
705	20240408	090100	25929555	4145	4165	4165	4145	711
706	20240408	090000	22974020	4165	4205	4205	4165	5465