KissMeData/206400/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	201500	633151770	4085	4085	4085	4085	760
3	20240409	201400	633151770	4085	4085	4085	4085	0
4	20240409	201300	633151770	4085	4085	4085	4085	0
5	20240409	201200	633151770	4085	4085	4085	4085	0
6	20240409	201100	633151770	4085	4085	4085	4085	0
7	20240409	201000	633151770	4085	4085	4085	4085	0
8	20240409	200900	633151770	4085	4085	4085	4085	0
9	20240409	200800	633151770	4085	4085	4085	4085	0
10	20240409	200700	633151770	4085	4085	4085	4085	0
11	20240409	200600	633151770	4085	4085	4085	4085	0
12	20240409	200500	633151770	4085	4085	4085	4085	0
13	20240409	200400	633151770	4085	4085	4085	4085	0
14	20240409	200300	633151770	4085	4085	4085	4085	0
15	20240409	200200	633151770	4085	4085	4085	4085	0
16	20240409	200100	633151770	4085	4085	4085	4085	0
17	20240409	200000	633151770	4085	4085	4085	4085	0
18	20240409	195900	633151770	4085	4085	4085	4085	0
19	20240409	195800	633151770	4085	4085	4085	4085	0
20	20240409	195700	633151770	4085	4085	4085	4085	0
21	20240409	195600	633151770	4085	4085	4085	4085	0
22	20240409	195500	633151770	4085	4085	4085	4085	0
23	20240409	195400	633151770	4085	4085	4085	4085	0
24	20240409	195300	633151770	4085	4085	4085	4085	0
25	20240409	195200	633151770	4085	4085	4085	4085	0
26	20240409	195100	633151770	4085	4085	4085	4085	0
27	20240409	195000	633151770	4085	4085	4085	4085	0
28	20240409	194900	633151770	4085	4085	4085	4085	0
29	20240409	194800	633151770	4085	4085	4085	4085	0
30	20240409	194700	633151770	4085	4085	4085	4085	0
31	20240409	194600	633151770	4085	4085	4085	4085	0
32	20240409	194500	633151770	4085	4085	4085	4085	760
33	20240409	194400	633151770	4085	4085	4085	4085	0
34	20240409	194300	633151770	4085	4085	4085	4085	0
35	20240409	194200	633151770	4085	4085	4085	4085	0
36	20240409	194100	633151770	4085	4085	4085	4085	0
37	20240409	194000	633151770	4085	4085	4085	4085	0
38	20240409	193900	633151770	4085	4085	4085	4085	0
39	20240409	193800	633151770	4085	4085	4085	4085	0
40	20240409	193700	633151770	4085	4085	4085	4085	0
41	20240409	193600	633151770	4085	4085	4085	4085	0
42	20240409	193500	633151770	4085	4085	4085	4085	0
43	20240409	193400	633151770	4085	4085	4085	4085	0
44	20240409	193300	633151770	4085	4085	4085	4085	0
45	20240409	193200	633151770	4085	4085	4085	4085	0
46	20240409	193100	633151770	4085	4085	4085	4085	0
47	20240409	193000	633151770	4085	4085	4085	4085	0
48	20240409	192900	633151770	4085	4085	4085	4085	0
49	20240409	192800	633151770	4085	4085	4085	4085	0
50	20240409	192700	633151770	4085	4085	4085	4085	0
51	20240409	192600	633151770	4085	4085	4085	4085	0
52	20240409	192500	633151770	4085	4085	4085	4085	0
53	20240409	192400	633151770	4085	4085	4085	4085	0
54	20240409	192300	633151770	4085	4085	4085	4085	0
55	20240409	192200	633151770	4085	4085	4085	4085	0
56	20240409	192100	633151770	4085	4085	4085	4085	0
57	20240409	192000	633151770	4085	4085	4085	4085	0
58	20240409	191900	633151770	4085	4085	4085	4085	0
59	20240409	191800	633151770	4085	4085	4085	4085	0
60	20240409	191700	633151770	4085	4085	4085	4085	0
61	20240409	191600	633151770	4085	4085	4085	4085	0
62	20240409	191500	633151770	4085	4085	4085	4085	760
63	20240409	191400	633151770	4085	4085	4085	4085	0
64	20240409	191300	633151770	4085	4085	4085	4085	0
65	20240409	191200	633151770	4085	4085	4085	4085	0
66	20240409	191100	633151770	4085	4085	4085	4085	0
67	20240409	191000	633151770	4085	4085	4085	4085	0
68	20240409	190900	633151770	4085	4085	4085	4085	0
69	20240409	190800	633151770	4085	4085	4085	4085	0
70	20240409	190700	633151770	4085	4085	4085	4085	0
71	20240409	190600	633151770	4085	4085	4085	4085	0
72	20240409	190500	633151770	4085	4085	4085	4085	0
73	20240409	190400	633151770	4085	4085	4085	4085	0
74	20240409	190300	633151770	4085	4085	4085	4085	0
75	20240409	190200	633151770	4085	4085	4085	4085	0
76	20240409	190100	633151770	4085	4085	4085	4085	0
77	20240409	190000	633151770	4085	4085	4085	4085	0
78	20240409	185900	633151770	4085	4085	4085	4085	0
79	20240409	185800	633151770	4085	4085	4085	4085	0
80	20240409	185700	633151770	4085	4085	4085	4085	0
81	20240409	185600	633151770	4085	4085	4085	4085	0
82	20240409	185500	633151770	4085	4085	4085	4085	0
83	20240409	185400	633151770	4085	4085	4085	4085	0
84	20240409	185300	633151770	4085	4085	4085	4085	0
85	20240409	185200	633151770	4085	4085	4085	4085	0
86	20240409	185100	633151770	4085	4085	4085	4085	0
87	20240409	185000	633151770	4085	4085	4085	4085	0
88	20240409	184900	633151770	4085	4085	4085	4085	0
89	20240409	184800	633151770	4085	4085	4085	4085	0
90	20240409	184700	633151770	4085	4085	4085	4085	0
91	20240409	184600	633151770	4085	4085	4085	4085	0
92	20240409	184500	633151770	4085	4085	4085	4085	760
93	20240409	184400	633151770	4085	4085	4085	4085	0
94	20240409	184300	633151770	4085	4085	4085	4085	0
95	20240409	184200	633151770	4085	4085	4085	4085	0
96	20240409	184100	633151770	4085	4085	4085	4085	0
97	20240409	184000	633151770	4085	4085	4085	4085	0
98	20240409	183900	633151770	4085	4085	4085	4085	0
99	20240409	183800	633151770	4085	4085	4085	4085	0
100	20240409	183700	633151770	4085	4085	4085	4085	0
101	20240409	183600	633151770	4085	4085	4085	4085	0
102	20240409	183500	633151770	4085	4085	4085	4085	0
103	20240409	183400	633151770	4085	4085	4085	4085	0
104	20240409	183300	633151770	4085	4085	4085	4085	0
105	20240409	183200	633151770	4085	4085	4085	4085	0
106	20240409	183100	633151770	4085	4085	4085	4085	0
107	20240409	183000	633151770	4085	4085	4085	4085	0
108	20240409	182900	633151770	4085	4085	4085	4085	0
109	20240409	182800	633151770	4085	4085	4085	4085	0
110	20240409	182700	633151770	4085	4085	4085	4085	0
111	20240409	182600	633151770	4085	4085	4085	4085	0
112	20240409	182500	633151770	4085	4085	4085	4085	0
113	20240409	182400	633151770	4085	4085	4085	4085	0
114	20240409	182300	633151770	4085	4085	4085	4085	0
115	20240409	182200	633151770	4085	4085	4085	4085	0
116	20240409	182100	633151770	4085	4085	4085	4085	0
117	20240409	182000	633151770	4085	4085	4085	4085	0
118	20240409	181900	633151770	4085	4085	4085	4085	0
119	20240409	181800	633151770	4085	4085	4085	4085	0
120	20240409	181700	633151770	4085	4085	4085	4085	0
121	20240409	181600	633151770	4085	4085	4085	4085	0
122	20240409	181500	633151770	4085	4085	4085	4085	760
123	20240409	181400	633151770	4085	4085	4085	4085	0
124	20240409	181300	633151770	4085	4085	4085	4085	0
125	20240409	181200	633151770	4085	4085	4085	4085	0
126	20240409	181100	633151770	4085	4085	4085	4085	0
127	20240409	181000	633151770	4085	4085	4085	4085	0
128	20240409	180900	633151770	4085	4085	4085	4085	0
129	20240409	180800	633151770	4085	4085	4085	4085	0
130	20240409	180700	633151770	4085	4085	4085	4085	0
131	20240409	180600	633151770	4085	4085	4085	4085	0
132	20240409	180500	633151770	4085	4085	4085	4085	0
133	20240409	180400	633151770	4085	4085	4085	4085	0
134	20240409	180300	633151770	4085	4085	4085	4085	0
135	20240409	180200	633151770	4085	4085	4085	4085	0
136	20240409	180100	633151770	4085	4085	4085	4085	0
137	20240409	180000	633151770	4085	4085	4085	4085	0
138	20240409	175900	633151770	4085	4085	4085	4085	0
139	20240409	175800	633151770	4085	4085	4085	4085	0
140	20240409	175700	633151770	4085	4085	4085	4085	0
141	20240409	175600	633151770	4085	4085	4085	4085	0
142	20240409	175500	633151770	4085	4085	4085	4085	0
143	20240409	175400	633151770	4085	4085	4085	4085	0
144	20240409	175300	633151770	4085	4085	4085	4085	0
145	20240409	175200	633151770	4085	4085	4085	4085	0
146	20240409	175100	633151770	4085	4085	4085	4085	0
147	20240409	175000	633151770	4085	4085	4085	4085	0
148	20240409	174900	633151770	4085	4085	4085	4085	0
149	20240409	174800	633151770	4085	4085	4085	4085	0
150	20240409	174700	633151770	4085	4085	4085	4085	0
151	20240409	174600	633151770	4085	4085	4085	4085	0
152	20240409	174500	633151770	4085	4085	4085	4085	760
153	20240409	174400	633151770	4085	4085	4085	4085	0
154	20240409	174300	633151770	4085	4085	4085	4085	0
155	20240409	174200	633151770	4085	4085	4085	4085	0
156	20240409	174100	633151770	4085	4085	4085	4085	0
157	20240409	174000	633151770	4085	4085	4085	4085	0
158	20240409	173900	633151770	4085	4085	4085	4085	0
159	20240409	173800	633151770	4085	4085	4085	4085	0
160	20240409	173700	633151770	4085	4085	4085	4085	0
161	20240409	173600	633151770	4085	4085	4085	4085	0
162	20240409	173500	633151770	4085	4085	4085	4085	0
163	20240409	173400	633151770	4085	4085	4085	4085	0
164	20240409	173300	633151770	4085	4085	4085	4085	0
165	20240409	173200	633151770	4085	4085	4085	4085	0
166	20240409	173100	633151770	4085	4085	4085	4085	0
167	20240409	173000	633151770	4085	4085	4085	4085	0
168	20240409	172900	633151770	4085	4085	4085	4085	0
169	20240409	172800	633151770	4085	4085	4085	4085	0
170	20240409	172700	633151770	4085	4085	4085	4085	0
171	20240409	172600	633151770	4085	4085	4085	4085	0
172	20240409	172500	633151770	4085	4085	4085	4085	0
173	20240409	172400	633151770	4085	4085	4085	4085	0
174	20240409	172300	633151770	4085	4085	4085	4085	0
175	20240409	172200	633151770	4085	4085	4085	4085	0
176	20240409	172100	633151770	4085	4085	4085	4085	0
177	20240409	172000	633151770	4085	4085	4085	4085	0
178	20240409	171900	633151770	4085	4085	4085	4085	0
179	20240409	171800	633151770	4085	4085	4085	4085	0
180	20240409	171700	633151770	4085	4085	4085	4085	0
181	20240409	171600	633151770	4085	4085	4085	4085	0
182	20240409	171500	633151770	4085	4085	4085	4085	760
183	20240409	171400	633151770	4085	4085	4085	4085	0
184	20240409	171300	633151770	4085	4085	4085	4085	0
185	20240409	171200	633151770	4085	4085	4085	4085	0
186	20240409	171100	633151770	4085	4085	4085	4085	0
187	20240409	171000	633151770	4085	4085	4085	4085	0
188	20240409	170900	633151770	4085	4085	4085	4085	0
189	20240409	170800	633151770	4085	4085	4085	4085	0
190	20240409	170700	633151770	4085	4085	4085	4085	0
191	20240409	170600	633151770	4085	4085	4085	4085	0
192	20240409	170500	633151770	4085	4085	4085	4085	0
193	20240409	170400	633151770	4085	4085	4085	4085	0
194	20240409	170300	633151770	4085	4085	4085	4085	0
195	20240409	170200	633151770	4085	4085	4085	4085	0
196	20240409	170100	633151770	4085	4085	4085	4085	0
197	20240409	170000	633151770	4085	4085	4085	4085	0
198	20240409	165900	633151770	4085	4085	4085	4085	0
199	20240409	165800	633151770	4085	4085	4085	4085	0
200	20240409	165700	633151770	4085	4085	4085	4085	0
201	20240409	165600	633151770	4085	4085	4085	4085	0
202	20240409	165500	633151770	4085	4085	4085	4085	0
203	20240409	165400	633151770	4085	4085	4085	4085	0
204	20240409	165300	633151770	4085	4085	4085	4085	0
205	20240409	165200	633151770	4085	4085	4085	4085	0
206	20240409	165100	633151770	4085	4085	4085	4085	0
207	20240409	165000	633151770	4085	4085	4085	4085	0
208	20240409	164900	633151770	4085	4085	4085	4085	0
209	20240409	164800	633151770	4085	4085	4085	4085	0
210	20240409	164700	633151770	4085	4085	4085	4085	0
211	20240409	164600	633151770	4085	4085	4085	4085	0
212	20240409	164500	633151770	4085	4085	4085	4085	760
213	20240409	164400	633151770	4085	4085	4085	4085	0
214	20240409	164300	633151770	4085	4085	4085	4085	0
215	20240409	164200	633151770	4085	4085	4085	4085	0
216	20240409	164100	633151770	4085	4085	4085	4085	0
217	20240409	164000	633151770	4085	4085	4085	4085	0
218	20240409	163900	633151770	4085	4085	4085	4085	0
219	20240409	163800	633151770	4085	4085	4085	4085	0
220	20240409	163700	633151770	4085	4085	4085	4085	0
221	20240409	163600	633151770	4085	4085	4085	4085	0
222	20240409	163500	633151770	4085	4085	4085	4085	0
223	20240409	163400	633151770	4085	4085	4085	4085	0
224	20240409	163300	633151770	4085	4085	4085	4085	0
225	20240409	163200	633151770	4085	4085	4085	4085	0
226	20240409	163100	633151770	4085	4085	4085	4085	0
227	20240409	163000	633151770	4085	4085	4085	4085	0
228	20240409	162900	633151770	4085	4085	4085	4085	0
229	20240409	162800	633151770	4085	4085	4085	4085	0
230	20240409	162700	633151770	4085	4085	4085	4085	0
231	20240409	162600	633151770	4085	4085	4085	4085	0
232	20240409	162500	633151770	4085	4085	4085	4085	0
233	20240409	162400	633151770	4085	4085	4085	4085	0
234	20240409	162300	633151770	4085	4085	4085	4085	0
235	20240409	162200	633151770	4085	4085	4085	4085	0
236	20240409	162100	633151770	4085	4085	4085	4085	0
237	20240409	162000	633151770	4085	4085	4085	4085	0
238	20240409	161900	633151770	4085	4085	4085	4085	0
239	20240409	161800	633151770	4085	4085	4085	4085	0
240	20240409	161700	633151770	4085	4085	4085	4085	0
241	20240409	161600	633151770	4085	4085	4085	4085	0
242	20240409	161500	633151770	4085	4085	4085	4085	760
243	20240409	161400	633151770	4085	4085	4085	4085	0
244	20240409	161300	633151770	4085	4085	4085	4085	0
245	20240409	161200	633151770	4085	4085	4085	4085	0
246	20240409	161100	633151770	4085	4085	4085	4085	0
247	20240409	161000	633151770	4085	4085	4085	4085	0
248	20240409	160900	633151770	4085	4085	4085	4085	0
249	20240409	160800	633151770	4085	4085	4085	4085	0
250	20240409	160700	633151770	4085	4085	4085	4085	0
251	20240409	160600	633151770	4085	4085	4085	4085	0
252	20240409	160500	633151770	4085	4085	4085	4085	0
253	20240409	160400	633151770	4085	4085	4085	4085	0
254	20240409	160300	633151770	4085	4085	4085	4085	0
255	20240409	160200	633151770	4085	4085	4085	4085	0
256	20240409	160100	633151770	4085	4085	4085	4085	0
257	20240409	160000	633151770	4085	4085	4085	4085	0
258	20240409	155900	633151770	4085	4085	4085	4085	0
259	20240409	155800	633151770	4085	4085	4085	4085	0
260	20240409	155700	633151770	4085	4085	4085	4085	0
261	20240409	155600	633151770	4085	4085	4085	4085	0
262	20240409	155500	633151770	4085	4085	4085	4085	0
263	20240409	155400	633151770	4085	4085	4085	4085	0
264	20240409	155300	633151770	4085	4085	4085	4085	0
265	20240409	155200	633151770	4085	4085	4085	4085	0
266	20240409	155100	633151770	4085	4085	4085	4085	0
267	20240409	155000	633151770	4085	4085	4085	4085	0
268	20240409	154900	633151770	4085	4085	4085	4085	0
269	20240409	154800	633151770	4085	4085	4085	4085	0
270	20240409	154700	633151770	4085	4085	4085	4085	0
271	20240409	154600	633151770	4085	4085	4085	4085	0
272	20240409	154500	633151770	4085	4085	4085	4085	760
273	20240409	154400	633151770	4085	4085	4085	4085	0
274	20240409	154300	633151770	4085	4085	4085	4085	0
275	20240409	154200	633151770	4085	4085	4085	4085	0
276	20240409	154100	633151770	4085	4085	4085	4085	0
277	20240409	154000	633151770	4085	4085	4085	4085	0
278	20240409	153900	633151770	4085	4085	4085	4085	0
279	20240409	153800	633151770	4085	4085	4085	4085	0
280	20240409	153700	633151770	4085	4085	4085	4085	0
281	20240409	153600	633151770	4085	4085	4085	4085	0
282	20240409	153500	633151770	4085	4085	4085	4085	0
283	20240409	153400	633151770	4085	4085	4085	4085	0
284	20240409	153300	633151770	4085	4085	4085	4085	0
285	20240409	153200	633151770	4085	4085	4085	4085	0
286	20240409	153100	633151770	4085	4085	4085	4085	0
287	20240409	153000	633151770	4085	4085	4085	4085	760
288	20240409	152900	630047170	4090	4090	4090	4090	0
289	20240409	152800	630047170	4090	4090	4090	4090	0
290	20240409	152700	630047170	4090	4090	4090	4090	0
291	20240409	152600	630047170	4090	4090	4090	4090	0
292	20240409	152500	630047170	4090	4090	4090	4090	0
293	20240409	152400	630047170	4090	4090	4090	4090	0
294	20240409	152300	630047170	4090	4090	4090	4090	0
295	20240409	152200	630047170	4090	4090	4090	4090	0
296	20240409	152100	630047170	4090	4090	4090	4090	0
297	20240409	152000	630047170	4090	4090	4090	4090	0
298	20240409	151900	630047170	4090	4090	4090	4090	10
299	20240409	151800	630006270	4090	4075	4095	4035	463
300	20240409	151700	628126925	4075	4090	4100	4055	362
301	20240409	151600	626647965	4090	4050	4095	4035	1705
302	20240409	151500	619726590	4080	4075	4080	4045	513
303	20240409	151400	617641550	4035	4050	4080	4035	219
304	20240409	151300	616754335	4035	4050	4055	4035	170
305	20240409	151200	616066580	4055	4035	4060	4035	221
306	20240409	151100	615174800	4065	4020	4065	4015	156
307	20240409	151000	614547685	4015	4020	4025	4015	534
308	20240409	150900	612400300	4030	4025	4030	4015	2545
309	20240409	150800	602165920	4020	4020	4030	4015	2179
310	20240409	150700	593402620	4025	4020	4030	4020	1262
311	20240409	150600	588324975	4025	4020	4035	4020	301
312	20240409	150500	587113970	4020	4030	4030	4020	805
313	20240409	150400	583876290	4030	4030	4030	4030	101
314	20240409	150300	583469260	4030	4035	4035	4030	116
315	20240409	150200	583001255	4035	4060	4060	4035	88
316	20240409	150100	582646125	4065	4020	4065	4020	290
317	20240409	150000	581478330	4020	4025	4025	4020	129
318	20240409	145900	580959510	4025	4025	4025	4025	96
319	20240409	145800	580573110	4035	4025	4035	4025	115
320	20240409	145700	580110025	4025	4025	4030	4025	288
321	20240409	145600	578950780	4040	4025	4040	4025	47
322	20240409	145500	578761250	4025	4025	4030	4020	705
323	20240409	145400	575925980	4020	4025	4030	4020	1398
324	20240409	145300	570299565	4025	4025	4025	4025	73
325	20240409	145200	570005740	4030	4025	4030	4025	90
326	20240409	145100	569643445	4020	4025	4030	4020	177
327	20240409	145000	568931840	4025	4030	4030	4020	418
328	20240409	144900	567250085	4030	4030	4030	4030	113
329	20240409	144800	566794695	4030	4035	4035	4030	335
330	20240409	144700	565444230	4035	4035	4035	4035	39
331	20240409	144600	565286865	4035	4035	4035	4035	118
332	20240409	144500	564810735	4035	4040	4040	4035	1345
333	20240409	144400	559377320	4055	4050	4055	4040	136
334	20240409	144300	558827265	4055	4055	4055	4055	612
335	20240409	144200	556345605	4055	4050	4055	4050	221
336	20240409	144100	555450535	4050	4055	4065	4050	213
337	20240409	144000	554587840	4055	4050	4055	4050	134
338	20240409	143900	554044970	4055	4050	4055	4050	156
339	20240409	143800	553412995	4065	4060	4065	4060	95
340	20240409	143700	553027280	4055	4055	4055	4055	10
341	20240409	143600	552986730	4055	4075	4090	4050	183
342	20240409	143500	552244765	4050	4050	4050	4050	83
343	20240409	143400	551908615	4045	4025	4140	4010	510
344	20240409	143300	549829015	4025	4035	4040	4010	416
345	20240409	143200	548153150	4030	4015	4035	4015	1196
346	20240409	143100	543331780	4010	4010	4010	4010	86
347	20240409	143000	542986920	4010	4010	4015	4010	321
348	20240409	142900	541699460	4010	4005	4010	4005	123
349	20240409	142800	541206750	4005	4005	4005	4005	0
350	20240409	142700	541206750	4005	4010	4015	4005	799
351	20240409	142600	538002660	4010	4010	4010	4010	636
352	20240409	142500	535452300	4010	4015	4015	4010	116
353	20240409	142400	534987105	4010	4010	4025	4010	251
354	20240409	142300	533980520	4010	4020	4025	4010	80
355	20240409	142200	533659640	4020	4015	4020	4010	696
356	20240409	142100	530866755	4020	4005	4020	4005	525
357	20240409	142000	528764030	4005	4005	4005	4005	104
358	20240409	141900	528347510	4015	4000	4015	4000	83
359	20240409	141800	528015455	4025	4005	4025	4005	866
360	20240409	141700	524541775	4005	4010	4015	4005	123
361	20240409	141600	524049070	4015	4005	4015	4005	154
362	20240409	141500	523431925	4005	4000	4005	4000	729
363	20240409	141400	520515445	4000	4005	4005	4000	104
364	20240409	141300	520099310	4010	3995	4010	3995	284
365	20240409	141200	518962215	3990	3995	3995	3990	1142
366	20240409	141100	514400335	3995	3995	3995	3995	90
367	20240409	141000	514040785	3995	3995	3995	3995	110
368	20240409	140900	513601335	3995	3995	3995	3995	792
369	20240409	140800	510437295	4000	4000	4005	4000	110
370	20240409	140700	509997045	3995	3995	4000	3990	277
371	20240409	140600	508890555	3995	3995	3995	3990	822
372	20240409	140500	505606945	3995	3995	4000	3995	312
373	20240409	140400	504360495	3995	3995	3995	3995	288
374	20240409	140300	503209935	3995	3995	3995	3995	855
375	20240409	140200	499794210	3995	3995	4000	3995	240
376	20240409	140100	498835400	3995	4000	4000	3995	726
377	20240409	140000	495934580	4000	4000	4005	4000	988
378	20240409	135900	491982570	4000	4005	4005	4000	206
379	20240409	135800	491158045	4000	3995	4005	3995	846
380	20240409	135700	487773915	3995	4000	4000	3995	319
381	20240409	135600	486499485	4000	3995	4000	3990	293
382	20240409	135500	485328890	4000	3990	4000	3990	804
383	20240409	135400	482114425	4005	3990	4005	3990	860
384	20240409	135300	478679770	4000	4000	4005	4000	945
385	20240409	135200	474899260	4000	3985	4000	3985	451
386	20240409	135100	473098935	3985	3990	3990	3985	788
387	20240409	135000	469956230	3985	3985	3990	3985	844
388	20240409	134900	466592710	3990	3990	3990	3990	102
389	20240409	134800	466185730	3985	3990	3990	3985	2825
390	20240409	134700	454920200	3995	3995	3995	3995	731
391	20240409	134600	451999855	3995	3995	4000	3995	1253
392	20240409	134500	446993280	3995	3995	4000	3995	249
393	20240409	134400	445998475	3995	4000	4005	3995	2274
394	20240409	134300	436904910	4000	4005	4005	4000	634
395	20240409	134200	434366250	4005	4005	4005	4000	514
396	20240409	134100	432308385	4000	3995	4005	3995	830
397	20240409	134000	428988195	4000	4025	4025	4000	2832
398	20240409	133900	417647875	4025	4080	4080	4025	80
399	20240409	133800	417325765	4020	4000	4075	3995	2509
400	20240409	133700	407207160	3995	4005	4015	3995	419
401	20240409	133600	405530405	3995	4015	4015	3995	3697
402	20240409	133500	390747925	4010	4020	4020	4005	814
403	20240409	133400	387486210	4005	4040	4040	3990	6579
404	20240409	133300	361115555	4035	4035	4035	4035	312
405	20240409	133200	359856635	4035	4035	4035	4035	1019
406	20240409	133100	355744970	4050	4055	4055	4010	19753
407	20240409	133000	276115735	4055	4055	4060	4055	326
408	20240409	132900	274793555	4060	4060	4060	4055	523
409	20240409	132800	272670850	4060	4060	4060	4060	246
410	20240409	132700	271672090	4065	4065	4070	4065	345
411	20240409	132600	270269315	4070	4075	4075	4070	5661
412	20240409	132500	247227070	4075	4075	4075	4075	303
413	20240409	132400	245992345	4075	4075	4075	4075	278
414	20240409	132300	244859495	4075	4075	4075	4075	811
415	20240409	132200	241554670	4075	4080	4080	4075	313
416	20240409	132100	240278770	4080	4080	4080	4080	286
417	20240409	132000	239111890	4080	4090	4090	4080	507
418	20240409	131900	237041040	4090	4085	4090	4085	360
419	20240409	131800	235570310	4085	4090	4090	4085	283
420	20240409	131700	234413765	4090	4090	4090	4090	739
421	20240409	131600	231391255	4090	4090	4095	4090	257
422	20240409	131500	230339945	4090	4085	4090	4085	327
423	20240409	131400	229003360	4085	4095	4100	4085	749
424	20240409	131300	225936235	4090	4080	4090	4075	449
425	20240409	131200	224102190	4080	4075	4080	4075	300
426	20240409	131100	222879510	4075	4080	4080	4075	1770
427	20240409	131000	215658410	4085	4095	4100	4085	741
428	20240409	130900	212627375	4090	4090	4090	4090	354
429	20240409	130800	211179515	4095	4100	4100	4090	8829
430	20240409	130700	175052520	4100	4100	4100	4100	79
431	20240409	130600	174728620	4100	4120	4120	4100	11283
432	20240409	130500	128368590	4125	4125	4125	4125	1498
433	20240409	130400	122189340	4125	4125	4125	4125	338
434	20240409	130300	120795090	4125	4130	4130	4125	107
435	20240409	130200	120353315	4135	4135	4135	4130	1736
436	20240409	130100	113182540	4150	4150	4150	4150	0
437	20240409	130000	113182540	4150	4150	4150	4150	0
438	20240409	125900	113182540	4150	4150	4150	4150	0
439	20240409	125800	113182540	4150	4150	4150	4150	0
440	20240409	125700	113182540	4150	4150	4150	4150	0
441	20240409	125600	113182540	4150	4150	4150	4150	0
442	20240409	125500	113182540	4150	4150	4150	4150	0
443	20240409	125400	113182540	4150	4150	4150	4150	0
444	20240409	125300	113182540	4150	4150	4150	4150	0
445	20240409	125200	113182540	4150	4150	4150	4150	0
446	20240409	125100	113182540	4150	4150	4150	4150	0
447	20240409	125000	113182540	4150	4150	4150	4150	0
448	20240409	124900	113182540	4150	4150	4150	4150	0
449	20240409	124800	113182540	4150	4150	4150	4150	0
450	20240409	124700	113182540	4150	4150	4150	4150	0
451	20240409	124600	113182540	4150	4150	4150	4150	0
452	20240409	124500	113182540	4150	4150	4150	4150	0
453	20240409	124400	113182540	4150	4150	4150	4150	0
454	20240409	124300	113182540	4150	4150	4150	4150	0
455	20240409	124200	113182540	4150	4150	4150	4150	0
456	20240409	124100	113182540	4150	4150	4150	4150	0
457	20240409	124000	113182540	4150	4150	4150	4150	0
458	20240409	123900	113182540	4150	4150	4150	4150	0
459	20240409	123800	113182540	4150	4150	4150	4150	0
460	20240409	123700	113182540	4150	4150	4150	4150	0
461	20240409	123600	113182540	4150	4150	4150	4150	0
462	20240409	123500	113182540	4150	4150	4150	4150	0
463	20240409	123400	113182540	4150	4150	4150	4150	0
464	20240409	123300	113182540	4150	4150	4150	4150	0
465	20240409	123200	113182540	4150	4150	4150	4150	0
466	20240409	123100	113182540	4150	4150	4150	4150	0
467	20240409	123000	113182540	4150	4150	4150	4150	0
468	20240409	122900	113182540	4150	4150	4150	4150	0
469	20240409	122800	113182540	4150	4150	4150	4150	0
470	20240409	122700	113182540	4150	4150	4150	4150	0
471	20240409	122600	113182540	4150	4150	4150	4150	0
472	20240409	122500	113182540	4150	4150	4150	4150	0
473	20240409	122400	113182540	4150	4150	4150	4150	0
474	20240409	122300	113182540	4150	4150	4150	4150	0
475	20240409	122200	113182540	4150	4145	4150	4145	3000
476	20240409	122100	100734750	4130	4130	4130	4130	0
477	20240409	122000	100734750	4130	4130	4130	4130	0
478	20240409	121900	100734750	4130	4130	4130	4130	0
479	20240409	121800	100734750	4130	4130	4130	4130	0
480	20240409	121700	100734750	4130	4130	4130	4130	0
481	20240409	121600	100734750	4130	4130	4130	4130	300
482	20240409	121500	99495750	4130	4130	4130	4130	0
483	20240409	121400	99495750	4130	4130	4130	4130	0
484	20240409	121300	99495750	4130	4130	4130	4130	1000
485	20240409	121200	95365750	4130	4130	4130	4130	0
486	20240409	121100	95365750	4130	4130	4130	4130	0
487	20240409	121000	95365750	4130	4130	4130	4130	0
488	20240409	120900	95365750	4130	4130	4130	4130	0
489	20240409	120800	95365750	4130	4130	4130	4130	0
490	20240409	120700	95365750	4130	4130	4130	4130	50
491	20240409	120600	95159250	4130	4130	4130	4130	0
492	20240409	120500	95159250	4130	4130	4130	4130	0
493	20240409	120400	95159250	4130	4130	4130	4130	0
494	20240409	120300	95159250	4130	4130	4130	4130	0
495	20240409	120200	95159250	4130	4130	4130	4130	0
496	20240409	120100	95159250	4130	4130	4130	4130	0
497	20240409	120000	95159250	4130	4130	4130	4130	0
498	20240409	115900	95159250	4130	4130	4130	4130	0
499	20240409	115800	95159250	4130	4130	4130	4130	0
500	20240409	115700	95159250	4130	4130	4130	4130	0
501	20240409	115600	95159250	4130	4130	4130	4130	0
502	20240409	115500	95159250	4130	4130	4130	4130	2
503	20240409	115400	95150990	4130	4130	4130	4130	0
504	20240409	115300	95150990	4130	4130	4130	4130	0
505	20240409	115200	95150990	4130	4130	4130	4130	0
506	20240409	115100	95150990	4130	4130	4130	4130	0
507	20240409	115000	95150990	4130	4130	4130	4130	0
508	20240409	114900	95150990	4130	4130	4130	4130	0
509	20240409	114800	95150990	4130	4130	4130	4130	0
510	20240409	114700	95150990	4130	4130	4130	4130	0
511	20240409	114600	95150990	4130	4140	4140	4130	631
512	20240409	114500	92544150	4140	4140	4140	4140	0
513	20240409	114400	92544150	4140	4140	4140	4140	0
514	20240409	114300	92544150	4140	4140	4140	4140	0
515	20240409	114200	92544150	4140	4140	4140	4140	0
516	20240409	114100	92544150	4140	4140	4140	4140	0
517	20240409	114000	92544150	4140	4140	4140	4140	0
518	20240409	113900	92544150	4140	4140	4140	4140	0
519	20240409	113800	92544150	4140	4140	4140	4140	0
520	20240409	113700	92544150	4140	4140	4140	4140	0
521	20240409	113600	92544150	4140	4140	4140	4140	0
522	20240409	113500	92544150	4140	4140	4140	4140	20
523	20240409	113400	92461350	4140	4140	4140	4140	0
524	20240409	113300	92461350	4140	4140	4140	4140	0
525	20240409	113200	92461350	4140	4140	4140	4140	20
526	20240409	113100	92378550	4145	4145	4145	4145	0
527	20240409	113000	92378550	4145	4145	4145	4145	6
528	20240409	112900	92353680	4145	4145	4145	4145	0
529	20240409	112800	92353680	4145	4145	4145	4145	2
530	20240409	112700	92345390	4130	4130	4130	4130	0
531	20240409	112600	92345390	4130	4130	4130	4130	0
532	20240409	112500	92345390	4130	4135	4135	4130	252
533	20240409	112400	91304130	4150	4150	4150	4150	0
534	20240409	112300	91304130	4150	4150	4150	4150	0
535	20240409	112200	91304130	4150	4150	4150	4150	0
536	20240409	112100	91304130	4150	4150	4150	4150	0
537	20240409	112000	91304130	4150	4150	4150	4150	0
538	20240409	111900	91304130	4150	4150	4150	4150	0
539	20240409	111800	91304130	4150	4150	4150	4150	0
540	20240409	111700	91304130	4150	4150	4150	4150	0
541	20240409	111600	91304130	4150	4150	4150	4150	0
542	20240409	111500	91304130	4150	4150	4150	4150	0
543	20240409	111400	91304130	4150	4150	4150	4150	0
544	20240409	111300	91304130	4150	4150	4150	4150	0
545	20240409	111200	91304130	4150	4150	4150	4150	0
546	20240409	111100	91304130	4150	4150	4150	4150	0
547	20240409	111000	91304130	4150	4150	4150	4150	0
548	20240409	110900	91304130	4150	4150	4150	4150	0
549	20240409	110800	91304130	4150	4150	4150	4150	0
550	20240409	110700	91304130	4150	4150	4150	4150	0
551	20240409	110600	91304130	4150	4150	4150	4150	0
552	20240409	110500	91304130	4150	4150	4150	4150	2
553	20240409	110400	91295830	4145	4145	4145	4145	0
554	20240409	110300	91295830	4145	4145	4145	4145	22
555	20240409	110200	91204640	4145	4145	4145	4145	0
556	20240409	110100	91204640	4145	4145	4145	4145	0
557	20240409	110000	91204640	4145	4145	4145	4145	0
558	20240409	105900	91204640	4145	4145	4145	4145	0
559	20240409	105800	91204640	4145	4145	4145	4145	0
560	20240409	105700	91204640	4145	4145	4145	4145	0
561	20240409	105600	91204640	4145	4145	4145	4145	0
562	20240409	105500	91204640	4145	4145	4145	4145	1
563	20240409	105400	91200495	4130	4130	4130	4130	0
564	20240409	105300	91200495	4130	4130	4130	4130	0
565	20240409	105200	91200495	4130	4130	4130	4130	0
566	20240409	105100	91200495	4130	4130	4130	4130	0
567	20240409	105000	91200495	4130	4130	4130	4130	8
568	20240409	104900	91167455	4130	4130	4130	4130	0
569	20240409	104800	91167455	4130	4130	4130	4130	0
570	20240409	104700	91167455	4130	4130	4130	4130	150
571	20240409	104600	90547955	4130	4130	4130	4130	0
572	20240409	104500	90547955	4130	4130	4130	4130	0
573	20240409	104400	90547955	4130	4130	4130	4130	0
574	20240409	104300	90547955	4130	4130	4130	4130	38
575	20240409	104200	90391015	4130	4130	4130	4130	0
576	20240409	104100	90391015	4130	4130	4130	4130	0
577	20240409	104000	90391015	4130	4130	4130	4130	0
578	20240409	103900	90391015	4130	4130	4130	4130	1
579	20240409	103800	90386885	4130	4130	4130	4130	0
580	20240409	103700	90386885	4130	4125	4130	4125	262
581	20240409	103600	89306075	4130	4130	4130	4130	1
582	20240409	103500	89301945	4125	4125	4125	4125	1
583	20240409	103400	89297820	4125	4125	4125	4125	0
584	20240409	103300	89297820	4125	4125	4125	4125	0
585	20240409	103200	89297820	4125	4130	4130	4125	600
586	20240409	103100	86821320	4125	4125	4125	4125	1585
587	20240409	103000	80283195	4130	4135	4135	4130	959
588	20240409	102900	76322235	4135	4135	4135	4135	0
589	20240409	102800	76322235	4135	4135	4135	4135	782
590	20240409	102700	73088665	4135	4140	4140	4135	965
591	20240409	102600	69097205	4140	4140	4140	4140	0
592	20240409	102500	69097205	4140	4150	4150	4140	1000
593	20240409	102400	64953430	4145	4145	4145	4145	0
594	20240409	102300	64953430	4145	4145	4145	4145	0
595	20240409	102200	64953430	4145	4145	4145	4145	0
596	20240409	102100	64953430	4145	4145	4145	4145	0
597	20240409	102000	64953430	4145	4150	4150	4145	1301
598	20240409	101900	59556940	4150	4150	4150	4150	5
599	20240409	101800	59536190	4155	4155	4155	4155	0
600	20240409	101700	59536190	4155	4155	4155	4155	0
601	20240409	101600	59536190	4155	4160	4160	4155	453
602	20240409	101500	57652645	4170	4170	4170	4170	0
603	20240409	101400	57652645	4170	4170	4170	4170	0
604	20240409	101300	57652645	4170	4170	4170	4170	0
605	20240409	101200	57652645	4170	4170	4170	4170	0
606	20240409	101100	57652645	4170	4170	4170	4170	0
607	20240409	101000	57652645	4170	4170	4170	4170	0
608	20240409	100900	57652645	4170	4170	4170	4170	0
609	20240409	100800	57652645	4170	4170	4170	4170	0
610	20240409	100700	57652645	4170	4170	4170	4170	0
611	20240409	100600	57652645	4170	4170	4170	4170	0
612	20240409	100500	57652645	4170	4170	4170	4170	0
613	20240409	100400	57652645	4170	4170	4170	4170	0
614	20240409	100300	57652645	4170	4170	4170	4170	9
615	20240409	100200	57615115	4160	4160	4160	4160	152
616	20240409	100100	56982795	4160	4160	4160	4160	0
617	20240409	100000	56982795	4160	4170	4170	4160	1520
618	20240409	095900	50655740	4180	4180	4180	4180	0
619	20240409	095800	50655740	4180	4180	4180	4180	0
620	20240409	095700	50655740	4180	4180	4180	4180	0
621	20240409	095600	50655740	4180	4180	4180	4180	0
622	20240409	095500	50655740	4180	4180	4180	4180	0
623	20240409	095400	50655740	4180	4180	4180	4180	5
624	20240409	095300	50634840	4170	4170	4170	4170	0
625	20240409	095200	50634840	4170	4170	4170	4170	325
626	20240409	095100	49279590	4170	4170	4170	4170	0
627	20240409	095000	49279590	4170	4170	4170	4170	0
628	20240409	094900	49279590	4170	4170	4170	4170	0
629	20240409	094800	49279590	4170	4170	4170	4170	0
630	20240409	094700	49279590	4170	4170	4170	4170	50
631	20240409	094600	49071090	4175	4175	4175	4175	0
632	20240409	094500	49071090	4175	4175	4175	4175	0
633	20240409	094400	49071090	4175	4175	4175	4175	0
634	20240409	094300	49071090	4175	4175	4175	4175	23
635	20240409	094200	48975065	4175	4175	4175	4175	0
636	20240409	094100	48975065	4175	4175	4175	4175	20
637	20240409	094000	48891565	4175	4175	4175	4175	0
638	20240409	093900	48891565	4175	4175	4175	4175	119
639	20240409	093800	48394740	4180	4180	4180	4180	0
640	20240409	093700	48394740	4180	4180	4180	4180	0
641	20240409	093600	48394740	4180	4180	4180	4180	0
642	20240409	093500	48394740	4180	4180	4180	4180	32
643	20240409	093400	48260980	4185	4185	4185	4185	0
644	20240409	093300	48260980	4185	4185	4185	4185	10
645	20240409	093200	48219130	4190	4190	4190	4190	5
646	20240409	093100	48198180	4195	4195	4195	4195	0
647	20240409	093000	48198180	4195	4195	4195	4195	0
648	20240409	092900	48198180	4195	4195	4195	4195	567
649	20240409	092800	45819615	4230	4230	4230	4230	1
650	20240409	092700	45815385	4200	4200	4200	4200	500
651	20240409	092600	43715385	4200	4200	4200	4200	204
652	20240409	092500	42858585	4200	4200	4200	4200	0
653	20240409	092400	42858585	4200	4200	4200	4200	2
654	20240409	092300	42850185	4180	4185	4185	4180	2646
655	20240409	092200	31777475	4185	4185	4185	4185	590
656	20240409	092100	29308325	4200	4200	4200	4200	0
657	20240409	092000	29308325	4200	4200	4200	4200	0
658	20240409	091900	29308325	4200	4200	4200	4200	14
659	20240409	091800	29249525	4240	4240	4240	4240	0
660	20240409	091700	29249525	4240	4240	4240	4240	5
661	20240409	091600	29228325	4250	4250	4250	4250	0
662	20240409	091500	29228325	4250	4200	4250	4200	6
663	20240409	091400	29202925	4250	4250	4250	4250	0
664	20240409	091300	29202925	4250	4250	4250	4250	1
665	20240409	091200	29198675	4250	4250	4250	4250	0
666	20240409	091100	29198675	4250	4220	4250	4220	308
667	20240409	091000	27890150	4220	4205	4220	4205	27
668	20240409	090900	27776470	4165	4165	4165	4165	4000
669	20240409	090800	11116470	4195	4195	4195	4195	0
670	20240409	090700	11116470	4195	4195	4195	4195	1157
671	20240409	090600	6262855	4195	4195	4195	4195	3
672	20240409	090500	6250270	4195	4195	4195	4195	0
673	20240409	090400	6250270	4195	4195	4195	4195	1
674	20240409	090300	6246075	4165	4170	4170	4165	975
675	20240409	090200	2182200	4200	4200	4200	4200	0
676	20240409	090100	2182200	4200	4200	4200	4200	0
677	20240409	090000	2182200	4200	4200	4200	4170	521