KissMeData/307750/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203700	698099380	5880	5880	5880	5880	2311
3	20240408	203600	698099380	5880	5880	5880	5880	0
4	20240408	203500	698099380	5880	5880	5880	5880	0
5	20240408	203400	698099380	5880	5880	5880	5880	0
6	20240408	203300	698099380	5880	5880	5880	5880	0
7	20240408	203200	698099380	5880	5880	5880	5880	0
8	20240408	203100	698099380	5880	5880	5880	5880	0
9	20240408	203000	698099380	5880	5880	5880	5880	0
10	20240408	202900	698099380	5880	5880	5880	5880	0
11	20240408	202800	698099380	5880	5880	5880	5880	0
12	20240408	202700	698099380	5880	5880	5880	5880	0
13	20240408	202600	698099380	5880	5880	5880	5880	0
14	20240408	202500	698099380	5880	5880	5880	5880	0
15	20240408	202400	698099380	5880	5880	5880	5880	0
16	20240408	202300	698099380	5880	5880	5880	5880	0
17	20240408	202200	698099380	5880	5880	5880	5880	0
18	20240408	202100	698099380	5880	5880	5880	5880	0
19	20240408	202000	698099380	5880	5880	5880	5880	0
20	20240408	201900	698099380	5880	5880	5880	5880	0
21	20240408	201800	698099380	5880	5880	5880	5880	0
22	20240408	201700	698099380	5880	5880	5880	5880	0
23	20240408	201600	698099380	5880	5880	5880	5880	0
24	20240408	201500	698099380	5880	5880	5880	5880	0
25	20240408	201400	698099380	5880	5880	5880	5880	0
26	20240408	201300	698099380	5880	5880	5880	5880	0
27	20240408	201200	698099380	5880	5880	5880	5880	0
28	20240408	201100	698099380	5880	5880	5880	5880	0
29	20240408	201000	698099380	5880	5880	5880	5880	0
30	20240408	200900	698099380	5880	5880	5880	5880	0
31	20240408	200800	698099380	5880	5880	5880	5880	0
32	20240408	200700	698099380	5880	5880	5880	5880	2311
33	20240408	200600	698099380	5880	5880	5880	5880	0
34	20240408	200500	698099380	5880	5880	5880	5880	0
35	20240408	200400	698099380	5880	5880	5880	5880	0
36	20240408	200300	698099380	5880	5880	5880	5880	0
37	20240408	200200	698099380	5880	5880	5880	5880	0
38	20240408	200100	698099380	5880	5880	5880	5880	0
39	20240408	200000	698099380	5880	5880	5880	5880	0
40	20240408	195900	698099380	5880	5880	5880	5880	0
41	20240408	195800	698099380	5880	5880	5880	5880	0
42	20240408	195700	698099380	5880	5880	5880	5880	0
43	20240408	195600	698099380	5880	5880	5880	5880	0
44	20240408	195500	698099380	5880	5880	5880	5880	0
45	20240408	195400	698099380	5880	5880	5880	5880	0
46	20240408	195300	698099380	5880	5880	5880	5880	0
47	20240408	195200	698099380	5880	5880	5880	5880	0
48	20240408	195100	698099380	5880	5880	5880	5880	0
49	20240408	195000	698099380	5880	5880	5880	5880	0
50	20240408	194900	698099380	5880	5880	5880	5880	0
51	20240408	194800	698099380	5880	5880	5880	5880	0
52	20240408	194700	698099380	5880	5880	5880	5880	0
53	20240408	194600	698099380	5880	5880	5880	5880	0
54	20240408	194500	698099380	5880	5880	5880	5880	0
55	20240408	194400	698099380	5880	5880	5880	5880	0
56	20240408	194300	698099380	5880	5880	5880	5880	0
57	20240408	194200	698099380	5880	5880	5880	5880	0
58	20240408	194100	698099380	5880	5880	5880	5880	0
59	20240408	194000	698099380	5880	5880	5880	5880	0
60	20240408	193900	698099380	5880	5880	5880	5880	0
61	20240408	193800	698099380	5880	5880	5880	5880	0
62	20240408	193700	698099380	5880	5880	5880	5880	2311
63	20240408	193600	698099380	5880	5880	5880	5880	0
64	20240408	193500	698099380	5880	5880	5880	5880	0
65	20240408	193400	698099380	5880	5880	5880	5880	0
66	20240408	193300	698099380	5880	5880	5880	5880	0
67	20240408	193200	698099380	5880	5880	5880	5880	0
68	20240408	193100	698099380	5880	5880	5880	5880	0
69	20240408	193000	698099380	5880	5880	5880	5880	0
70	20240408	192900	698099380	5880	5880	5880	5880	0
71	20240408	192800	698099380	5880	5880	5880	5880	0
72	20240408	192700	698099380	5880	5880	5880	5880	0
73	20240408	192600	698099380	5880	5880	5880	5880	0
74	20240408	192500	698099380	5880	5880	5880	5880	0
75	20240408	192400	698099380	5880	5880	5880	5880	0
76	20240408	192300	698099380	5880	5880	5880	5880	0
77	20240408	192200	698099380	5880	5880	5880	5880	0
78	20240408	192100	698099380	5880	5880	5880	5880	0
79	20240408	192000	698099380	5880	5880	5880	5880	0
80	20240408	191900	698099380	5880	5880	5880	5880	0
81	20240408	191800	698099380	5880	5880	5880	5880	0
82	20240408	191700	698099380	5880	5880	5880	5880	0
83	20240408	191600	698099380	5880	5880	5880	5880	0
84	20240408	191500	698099380	5880	5880	5880	5880	0
85	20240408	191400	698099380	5880	5880	5880	5880	0
86	20240408	191300	698099380	5880	5880	5880	5880	0
87	20240408	191200	698099380	5880	5880	5880	5880	0
88	20240408	191100	698099380	5880	5880	5880	5880	0
89	20240408	191000	698099380	5880	5880	5880	5880	0
90	20240408	190900	698099380	5880	5880	5880	5880	0
91	20240408	190800	698099380	5880	5880	5880	5880	0
92	20240408	190700	698099380	5880	5880	5880	5880	2311
93	20240408	190600	698099380	5880	5880	5880	5880	0
94	20240408	190500	698099380	5880	5880	5880	5880	0
95	20240408	190400	698099380	5880	5880	5880	5880	0
96	20240408	190300	698099380	5880	5880	5880	5880	0
97	20240408	190200	698099380	5880	5880	5880	5880	0
98	20240408	190100	698099380	5880	5880	5880	5880	0
99	20240408	190000	698099380	5880	5880	5880	5880	0
100	20240408	185900	698099380	5880	5880	5880	5880	0
101	20240408	185800	698099380	5880	5880	5880	5880	0
102	20240408	185700	698099380	5880	5880	5880	5880	0
103	20240408	185600	698099380	5880	5880	5880	5880	0
104	20240408	185500	698099380	5880	5880	5880	5880	0
105	20240408	185400	698099380	5880	5880	5880	5880	0
106	20240408	185300	698099380	5880	5880	5880	5880	0
107	20240408	185200	698099380	5880	5880	5880	5880	0
108	20240408	185100	698099380	5880	5880	5880	5880	0
109	20240408	185000	698099380	5880	5880	5880	5880	0
110	20240408	184900	698099380	5880	5880	5880	5880	0
111	20240408	184800	698099380	5880	5880	5880	5880	0
112	20240408	184700	698099380	5880	5880	5880	5880	0
113	20240408	184600	698099380	5880	5880	5880	5880	0
114	20240408	184500	698099380	5880	5880	5880	5880	0
115	20240408	184400	698099380	5880	5880	5880	5880	0
116	20240408	184300	698099380	5880	5880	5880	5880	0
117	20240408	184200	698099380	5880	5880	5880	5880	0
118	20240408	184100	698099380	5880	5880	5880	5880	0
119	20240408	184000	698099380	5880	5880	5880	5880	0
120	20240408	183900	698099380	5880	5880	5880	5880	0
121	20240408	183800	698099380	5880	5880	5880	5880	0
122	20240408	183700	698099380	5880	5880	5880	5880	2311
123	20240408	183600	698099380	5880	5880	5880	5880	0
124	20240408	183500	698099380	5880	5880	5880	5880	0
125	20240408	183400	698099380	5880	5880	5880	5880	0
126	20240408	183300	698099380	5880	5880	5880	5880	0
127	20240408	183200	698099380	5880	5880	5880	5880	0
128	20240408	183100	698099380	5880	5880	5880	5880	0
129	20240408	183000	698099380	5880	5880	5880	5880	0
130	20240408	182900	698099380	5880	5880	5880	5880	0
131	20240408	182800	698099380	5880	5880	5880	5880	0
132	20240408	182700	698099380	5880	5880	5880	5880	0
133	20240408	182600	698099380	5880	5880	5880	5880	0
134	20240408	182500	698099380	5880	5880	5880	5880	0
135	20240408	182400	698099380	5880	5880	5880	5880	0
136	20240408	182300	698099380	5880	5880	5880	5880	0
137	20240408	182200	698099380	5880	5880	5880	5880	0
138	20240408	182100	698099380	5880	5880	5880	5880	0
139	20240408	182000	698099380	5880	5880	5880	5880	0
140	20240408	181900	698099380	5880	5880	5880	5880	0
141	20240408	181800	698099380	5880	5880	5880	5880	0
142	20240408	181700	698099380	5880	5880	5880	5880	0
143	20240408	181600	698099380	5880	5880	5880	5880	0
144	20240408	181500	698099380	5880	5880	5880	5880	0
145	20240408	181400	698099380	5880	5880	5880	5880	0
146	20240408	181300	698099380	5880	5880	5880	5880	0
147	20240408	181200	698099380	5880	5880	5880	5880	0
148	20240408	181100	698099380	5880	5880	5880	5880	0
149	20240408	181000	698099380	5880	5880	5880	5880	0
150	20240408	180900	698099380	5880	5880	5880	5880	0
151	20240408	180800	698099380	5880	5880	5880	5880	0
152	20240408	180700	698099380	5880	5880	5880	5880	2311
153	20240408	180600	698099380	5880	5880	5880	5880	0
154	20240408	180500	698099380	5880	5880	5880	5880	0
155	20240408	180400	698099380	5880	5880	5880	5880	0
156	20240408	180300	698099380	5880	5880	5880	5880	0
157	20240408	180200	698099380	5880	5880	5880	5880	0
158	20240408	180100	698099380	5880	5880	5880	5880	0
159	20240408	180000	698099380	5880	5880	5880	5880	0
160	20240408	175900	698099380	5880	5880	5880	5880	0
161	20240408	175800	698099380	5880	5880	5880	5880	0
162	20240408	175700	698099380	5880	5880	5880	5880	0
163	20240408	175600	698099380	5880	5880	5880	5880	0
164	20240408	175500	698099380	5880	5880	5880	5880	0
165	20240408	175400	698099380	5880	5880	5880	5880	0
166	20240408	175300	698099380	5880	5880	5880	5880	0
167	20240408	175200	698099380	5880	5880	5880	5880	0
168	20240408	175100	698099380	5880	5880	5880	5880	0
169	20240408	175000	698099380	5880	5880	5880	5880	0
170	20240408	174900	698099380	5880	5880	5880	5880	0
171	20240408	174800	698099380	5880	5880	5880	5880	0
172	20240408	174700	698099380	5880	5880	5880	5880	0
173	20240408	174600	698099380	5880	5880	5880	5880	0
174	20240408	174500	698099380	5880	5880	5880	5880	0
175	20240408	174400	698099380	5880	5880	5880	5880	0
176	20240408	174300	698099380	5880	5880	5880	5880	0
177	20240408	174200	698099380	5880	5880	5880	5880	0
178	20240408	174100	698099380	5880	5880	5880	5880	0
179	20240408	174000	698099380	5880	5880	5880	5880	0
180	20240408	173900	698099380	5880	5880	5880	5880	0
181	20240408	173800	698099380	5880	5880	5880	5880	0
182	20240408	173700	698099380	5880	5880	5880	5880	2311
183	20240408	173600	698099380	5880	5880	5880	5880	0
184	20240408	173500	698099380	5880	5880	5880	5880	0
185	20240408	173400	698099380	5880	5880	5880	5880	0
186	20240408	173300	698099380	5880	5880	5880	5880	0
187	20240408	173200	698099380	5880	5880	5880	5880	0
188	20240408	173100	698099380	5880	5880	5880	5880	0
189	20240408	173000	698099380	5880	5880	5880	5880	0
190	20240408	172900	698099380	5880	5880	5880	5880	0
191	20240408	172800	698099380	5880	5880	5880	5880	0
192	20240408	172700	698099380	5880	5880	5880	5880	0
193	20240408	172600	698099380	5880	5880	5880	5880	0
194	20240408	172500	698099380	5880	5880	5880	5880	0
195	20240408	172400	698099380	5880	5880	5880	5880	0
196	20240408	172300	698099380	5880	5880	5880	5880	0
197	20240408	172200	698099380	5880	5880	5880	5880	0
198	20240408	172100	698099380	5880	5880	5880	5880	0
199	20240408	172000	698099380	5880	5880	5880	5880	0
200	20240408	171900	698099380	5880	5880	5880	5880	0
201	20240408	171800	698099380	5880	5880	5880	5880	0
202	20240408	171700	698099380	5880	5880	5880	5880	0
203	20240408	171600	698099380	5880	5880	5880	5880	0
204	20240408	171500	698099380	5880	5880	5880	5880	0
205	20240408	171400	698099380	5880	5880	5880	5880	0
206	20240408	171300	698099380	5880	5880	5880	5880	0
207	20240408	171200	698099380	5880	5880	5880	5880	0
208	20240408	171100	698099380	5880	5880	5880	5880	0
209	20240408	171000	698099380	5880	5880	5880	5880	0
210	20240408	170900	698099380	5880	5880	5880	5880	0
211	20240408	170800	698099380	5880	5880	5880	5880	0
212	20240408	170700	698099380	5880	5880	5880	5880	2311
213	20240408	170600	698099380	5880	5880	5880	5880	0
214	20240408	170500	698099380	5880	5880	5880	5880	0
215	20240408	170400	698099380	5880	5880	5880	5880	0
216	20240408	170300	698099380	5880	5880	5880	5880	0
217	20240408	170200	698099380	5880	5880	5880	5880	0
218	20240408	170100	698099380	5880	5880	5880	5880	0
219	20240408	170000	698099380	5880	5880	5880	5880	0
220	20240408	165900	698099380	5880	5880	5880	5880	0
221	20240408	165800	698099380	5880	5880	5880	5880	0
222	20240408	165700	698099380	5880	5880	5880	5880	0
223	20240408	165600	698099380	5880	5880	5880	5880	0
224	20240408	165500	698099380	5880	5880	5880	5880	0
225	20240408	165400	698099380	5880	5880	5880	5880	0
226	20240408	165300	698099380	5880	5880	5880	5880	0
227	20240408	165200	698099380	5880	5880	5880	5880	0
228	20240408	165100	698099380	5880	5880	5880	5880	0
229	20240408	165000	698099380	5880	5880	5880	5880	0
230	20240408	164900	698099380	5880	5880	5880	5880	0
231	20240408	164800	698099380	5880	5880	5880	5880	0
232	20240408	164700	698099380	5880	5880	5880	5880	0
233	20240408	164600	698099380	5880	5880	5880	5880	0
234	20240408	164500	698099380	5880	5880	5880	5880	0
235	20240408	164400	698099380	5880	5880	5880	5880	0
236	20240408	164300	698099380	5880	5880	5880	5880	0
237	20240408	164200	698099380	5880	5880	5880	5880	0
238	20240408	164100	698099380	5880	5880	5880	5880	0
239	20240408	164000	698099380	5880	5880	5880	5880	0
240	20240408	163900	698099380	5880	5880	5880	5880	0
241	20240408	163800	698099380	5880	5880	5880	5880	0
242	20240408	163700	698099380	5880	5880	5880	5880	2311
243	20240408	163600	698099380	5880	5880	5880	5880	0
244	20240408	163500	698099380	5880	5880	5880	5880	0
245	20240408	163400	698099380	5880	5880	5880	5880	0
246	20240408	163300	698099380	5880	5880	5880	5880	0
247	20240408	163200	698099380	5880	5880	5880	5880	0
248	20240408	163100	698099380	5880	5880	5880	5880	0
249	20240408	163000	698099380	5880	5880	5880	5880	0
250	20240408	162900	698099380	5880	5880	5880	5880	0
251	20240408	162800	698099380	5880	5880	5880	5880	0
252	20240408	162700	698099380	5880	5880	5880	5880	0
253	20240408	162600	698099380	5880	5880	5880	5880	0
254	20240408	162500	698099380	5880	5880	5880	5880	0
255	20240408	162400	698099380	5880	5880	5880	5880	0
256	20240408	162300	698099380	5880	5880	5880	5880	0
257	20240408	162200	698099380	5880	5880	5880	5880	0
258	20240408	162100	698099380	5880	5880	5880	5880	0
259	20240408	162000	698099380	5880	5880	5880	5880	0
260	20240408	161900	698099380	5880	5880	5880	5880	0
261	20240408	161800	698099380	5880	5880	5880	5880	0
262	20240408	161700	698099380	5880	5880	5880	5880	0
263	20240408	161600	698099380	5880	5880	5880	5880	0
264	20240408	161500	698099380	5880	5880	5880	5880	0
265	20240408	161400	698099380	5880	5880	5880	5880	0
266	20240408	161300	698099380	5880	5880	5880	5880	0
267	20240408	161200	698099380	5880	5880	5880	5880	0
268	20240408	161100	698099380	5880	5880	5880	5880	0
269	20240408	161000	698099380	5880	5880	5880	5880	0
270	20240408	160900	698099380	5880	5880	5880	5880	0
271	20240408	160800	698099380	5880	5880	5880	5880	0
272	20240408	160700	698099380	5880	5880	5880	5880	2311
273	20240408	160600	698099380	5880	5880	5880	5880	0
274	20240408	160500	698099380	5880	5880	5880	5880	0
275	20240408	160400	698099380	5880	5880	5880	5880	0
276	20240408	160300	698099380	5880	5880	5880	5880	0
277	20240408	160200	698099380	5880	5880	5880	5880	0
278	20240408	160100	698099380	5880	5880	5880	5880	0
279	20240408	160000	698099380	5880	5880	5880	5880	0
280	20240408	155900	698099380	5880	5880	5880	5880	0
281	20240408	155800	698099380	5880	5880	5880	5880	0
282	20240408	155700	698099380	5880	5880	5880	5880	0
283	20240408	155600	698099380	5880	5880	5880	5880	0
284	20240408	155500	698099380	5880	5880	5880	5880	0
285	20240408	155400	698099380	5880	5880	5880	5880	0
286	20240408	155300	698099380	5880	5880	5880	5880	0
287	20240408	155200	698099380	5880	5880	5880	5880	0
288	20240408	155100	698099380	5880	5880	5880	5880	0
289	20240408	155000	698099380	5880	5880	5880	5880	0
290	20240408	154900	698099380	5880	5880	5880	5880	0
291	20240408	154800	698099380	5880	5880	5880	5880	0
292	20240408	154700	698099380	5880	5880	5880	5880	0
293	20240408	154600	698099380	5880	5880	5880	5880	0
294	20240408	154500	698099380	5880	5880	5880	5880	0
295	20240408	154400	698099380	5880	5880	5880	5880	0
296	20240408	154300	698099380	5880	5880	5880	5880	0
297	20240408	154200	698099380	5880	5880	5880	5880	0
298	20240408	154100	698099380	5880	5880	5880	5880	0
299	20240408	154000	698099380	5880	5880	5880	5880	0
300	20240408	153900	698099380	5880	5880	5880	5880	0
301	20240408	153800	698099380	5880	5880	5880	5880	0
302	20240408	153700	698099380	5880	5880	5880	5880	2311
303	20240408	153600	698099380	5880	5880	5880	5880	0
304	20240408	153500	698099380	5880	5880	5880	5880	0
305	20240408	153400	698099380	5880	5880	5880	5880	0
306	20240408	153300	698099380	5880	5880	5880	5880	0
307	20240408	153200	698099380	5880	5880	5880	5880	0
308	20240408	153100	698099380	5880	5880	5880	5880	0
309	20240408	153000	698099380	5880	5880	5880	5880	2311
310	20240408	152900	684510700	5880	5880	5880	5880	0
311	20240408	152800	684510700	5880	5880	5880	5880	0
312	20240408	152700	684510700	5880	5880	5880	5880	0
313	20240408	152600	684510700	5880	5880	5880	5880	0
314	20240408	152500	684510700	5880	5880	5880	5880	0
315	20240408	152400	684510700	5880	5880	5880	5880	0
316	20240408	152300	684510700	5880	5880	5880	5880	0
317	20240408	152200	684510700	5880	5880	5880	5880	0
318	20240408	152100	684510700	5880	5880	5880	5880	0
319	20240408	152000	684510700	5880	5880	5880	5880	0
320	20240408	151900	684510700	5880	5880	5880	5870	332
321	20240408	151800	682558810	5870	5880	5880	5870	350
322	20240408	151700	680501310	5880	5880	5880	5880	145
323	20240408	151600	679648710	5880	5880	5880	5880	350
324	20240408	151500	677590710	5880	5880	5880	5880	0
325	20240408	151400	677590710	5880	5880	5880	5880	304
326	20240408	151300	675803190	5890	5890	5890	5890	1073
327	20240408	151200	669483220	5890	5890	5890	5890	50
328	20240408	151100	669188720	5890	5890	5890	5890	1044
329	20240408	151000	663039560	5890	5890	5890	5890	55
330	20240408	150900	662715610	5880	5890	5890	5880	1150
331	20240408	150800	655951110	5890	5890	5890	5890	95
332	20240408	150700	655391560	5890	5880	5890	5880	470
333	20240408	150600	652623620	5880	5880	5880	5880	44
334	20240408	150500	652364900	5880	5880	5880	5880	0
335	20240408	150400	652364900	5880	5880	5880	5880	956
336	20240408	150300	646743620	5880	5880	5880	5880	61
337	20240408	150200	646384940	5880	5890	5890	5880	1361
338	20240408	150100	638382060	5890	5890	5890	5890	0
339	20240408	150000	638382060	5890	5890	5890	5890	40
340	20240408	145900	638146460	5890	5890	5890	5890	2
341	20240408	145800	638134680	5890	5890	5890	5890	0
342	20240408	145700	638134680	5890	5890	5890	5890	100
343	20240408	145600	637545680	5880	5880	5880	5880	408
344	20240408	145500	635146640	5880	5880	5880	5880	1000
345	20240408	145400	629266640	5880	5880	5880	5880	0
346	20240408	145300	629266640	5880	5880	5880	5880	325
347	20240408	145200	627355640	5880	5880	5880	5880	0
348	20240408	145100	627355640	5880	5880	5880	5880	2
349	20240408	145000	627343880	5900	5900	5900	5900	610
350	20240408	144900	623744880	5900	5890	5900	5890	409
351	20240408	144800	621334190	5890	5890	5890	5890	0
352	20240408	144700	621334190	5890	5890	5890	5890	0
353	20240408	144600	621334190	5890	5880	5890	5880	32
354	20240408	144500	621145730	5890	5890	5890	5890	0
355	20240408	144400	621145730	5890	5890	5890	5890	360
356	20240408	144300	619025330	5880	5890	5890	5880	49
357	20240408	144200	618736820	5880	5880	5880	5880	367
358	20240408	144100	616578860	5890	5890	5890	5890	0
359	20240408	144000	616578860	5890	5890	5890	5890	20
360	20240408	143900	616461060	5890	5890	5890	5890	8
361	20240408	143800	616413940	5880	5880	5880	5880	0
362	20240408	143700	616413940	5880	5880	5880	5880	709
363	20240408	143600	612245020	5890	5890	5890	5890	150
364	20240408	143500	611361520	5880	5880	5880	5880	16
365	20240408	143400	611267440	5890	5900	5900	5890	164
366	20240408	143300	610301430	5910	5910	5910	5910	500
367	20240408	143200	607346430	5910	5890	5920	5890	6950
368	20240408	143100	566285140	5880	5880	5880	5880	1396
369	20240408	143000	558076660	5870	5870	5870	5870	1000
370	20240408	142900	552206660	5870	5870	5870	5870	0
371	20240408	142800	552206660	5870	5870	5870	5870	69
372	20240408	142700	551801630	5870	5870	5870	5870	0
373	20240408	142600	551801630	5870	5870	5870	5870	0
374	20240408	142500	551801630	5870	5870	5870	5870	360
375	20240408	142400	549688430	5850	5850	5850	5850	84
376	20240408	142300	549197030	5860	5860	5860	5860	1
377	20240408	142200	549191170	5860	5860	5860	5860	100
378	20240408	142100	548605170	5860	5860	5860	5860	200
379	20240408	142000	547433170	5860	5860	5860	5860	300
380	20240408	141900	545675170	5860	5860	5860	5860	600
381	20240408	141800	542159170	5850	5850	5850	5850	0
382	20240408	141700	542159170	5850	5850	5850	5850	0
383	20240408	141600	542159170	5850	5850	5850	5850	0
384	20240408	141500	542159170	5850	5850	5850	5850	100
385	20240408	141400	541574170	5860	5860	5860	5860	0
386	20240408	141300	541574170	5860	5880	5880	5860	468
387	20240408	141200	538831650	5880	5870	5880	5870	70
388	20240408	141100	538420250	5880	5880	5880	5880	0
389	20240408	141000	538420250	5880	5880	5880	5880	987
390	20240408	140900	532616690	5860	5860	5860	5860	0
391	20240408	140800	532616690	5860	5860	5860	5860	0
392	20240408	140700	532616690	5860	5860	5860	5860	52
393	20240408	140600	532311970	5870	5870	5870	5870	12
394	20240408	140500	532241530	5870	5870	5870	5870	0
395	20240408	140400	532241530	5870	5870	5870	5870	16
396	20240408	140300	532147610	5860	5860	5860	5860	1
397	20240408	140200	532141750	5880	5860	5900	5860	4003
398	20240408	140100	508618480	5850	5850	5850	5850	18
399	20240408	140000	508513180	5860	5860	5860	5860	0
400	20240408	135900	508513180	5860	5860	5860	5860	0
401	20240408	135800	508513180	5860	5860	5860	5860	600
402	20240408	135700	504997180	5860	5860	5860	5860	0
403	20240408	135600	504997180	5860	5860	5860	5860	400
404	20240408	135500	502653180	5840	5840	5860	5840	236
405	20240408	135400	501271140	5840	5840	5840	5840	0
406	20240408	135300	501271140	5840	5840	5840	5840	0
407	20240408	135200	501271140	5840	5840	5840	5840	568
408	20240408	135100	497954020	5860	5860	5860	5860	0
409	20240408	135000	497954020	5860	5860	5860	5860	10
410	20240408	134900	497895420	5860	5860	5860	5860	11
411	20240408	134800	497830960	5860	5860	5860	5860	0
412	20240408	134700	497830960	5860	5860	5860	5860	900
413	20240408	134600	492556960	5860	5860	5860	5860	300
414	20240408	134500	490798960	5860	5860	5860	5860	0
415	20240408	134400	490798960	5860	5860	5860	5860	0
416	20240408	134300	490798960	5860	5860	5860	5860	0
417	20240408	134200	490798960	5860	5860	5860	5860	0
418	20240408	134100	490798960	5860	5860	5860	5860	704
419	20240408	134000	486673520	5840	5840	5840	5840	462
420	20240408	133900	483975440	5860	5860	5860	5860	0
421	20240408	133800	483975440	5860	5860	5860	5860	1
422	20240408	133700	483969580	5860	5860	5860	5860	0
423	20240408	133600	483969580	5860	5860	5860	5860	0
424	20240408	133500	483969580	5860	5850	5860	5850	138
425	20240408	133400	483162270	5850	5850	5850	5850	5
426	20240408	133300	483133020	5850	5850	5850	5850	15
427	20240408	133200	483045270	5850	5850	5850	5850	913
428	20240408	133100	477704220	5850	5850	5850	5850	500
429	20240408	133000	474779220	5850	5830	5850	5830	193
430	20240408	132900	473653970	5850	5850	5850	5850	0
431	20240408	132800	473653970	5850	5850	5850	5850	800
432	20240408	132700	468973970	5830	5830	5830	5830	0
433	20240408	132600	468973970	5830	5830	5830	5830	7
434	20240408	132500	468933160	5830	5830	5830	5830	0
435	20240408	132400	468933160	5830	5830	5830	5830	0
436	20240408	132300	468933160	5830	5830	5830	5830	0
437	20240408	132200	468933160	5830	5830	5830	5830	0
438	20240408	132100	468933160	5830	5830	5830	5830	0
439	20240408	132000	468933160	5830	5850	5850	5830	88
440	20240408	131900	468419440	5830	5830	5830	5830	495
441	20240408	131800	465533590	5830	5830	5830	5830	0
442	20240408	131700	465533590	5830	5830	5830	5830	0
443	20240408	131600	465533590	5830	5830	5830	5830	0
444	20240408	131500	465533590	5830	5830	5830	5830	0
445	20240408	131400	465533590	5830	5830	5830	5830	18
446	20240408	131300	465428650	5830	5830	5830	5830	20
447	20240408	131200	465312050	5840	5840	5840	5840	0
448	20240408	131100	465312050	5840	5840	5840	5840	260
449	20240408	131000	463793650	5830	5830	5830	5830	0
450	20240408	130900	463793650	5830	5830	5830	5830	36
451	20240408	130800	463583770	5830	5830	5830	5830	0
452	20240408	130700	463583770	5830	5830	5830	5830	0
453	20240408	130600	463583770	5830	5830	5830	5830	0
454	20240408	130500	463583770	5830	5830	5830	5830	0
455	20240408	130400	463583770	5830	5830	5830	5830	454
456	20240408	130300	460936950	5830	5840	5840	5830	23
457	20240408	130200	460802830	5830	5830	5830	5830	147
458	20240408	130100	459945820	5830	5830	5830	5830	0
459	20240408	130000	459945820	5830	5830	5830	5830	0
460	20240408	125900	459945820	5830	5830	5830	5830	504
461	20240408	125800	457007500	5830	5830	5830	5830	0
462	20240408	125700	457007500	5830	5830	5830	5830	0
463	20240408	125600	457007500	5830	5830	5830	5830	0
464	20240408	125500	457007500	5830	5830	5830	5830	18
465	20240408	125400	456902560	5830	5830	5830	5830	1
466	20240408	125300	456896730	5830	5830	5830	5830	29
467	20240408	125200	456727660	5820	5820	5820	5820	300
468	20240408	125100	454981660	5820	5820	5820	5820	0
469	20240408	125000	454981660	5820	5830	5830	5820	292
470	20240408	124900	453279320	5820	5820	5820	5820	0
471	20240408	124800	453279320	5820	5830	5830	5820	301
472	20240408	124700	451527490	5830	5830	5830	5830	0
473	20240408	124600	451527490	5830	5830	5830	5830	10
474	20240408	124500	451469190	5830	5830	5830	5830	18
475	20240408	124400	451364250	5830	5840	5840	5830	1213
476	20240408	124300	444292260	5830	5830	5830	5830	0
477	20240408	124200	444292260	5830	5830	5830	5830	23
478	20240408	124100	444158170	5830	5830	5830	5830	0
479	20240408	124000	444158170	5830	5830	5830	5830	0
480	20240408	123900	444158170	5830	5830	5830	5830	0
481	20240408	123800	444158170	5830	5830	5830	5830	0
482	20240408	123700	444158170	5830	5830	5830	5830	0
483	20240408	123600	444158170	5830	5830	5830	5830	0
484	20240408	123500	444158170	5830	5830	5830	5830	0
485	20240408	123400	444158170	5830	5830	5830	5830	0
486	20240408	123300	444158170	5830	5830	5830	5830	100
487	20240408	123200	443575170	5830	5830	5830	5830	0
488	20240408	123100	443575170	5830	5830	5830	5820	339
489	20240408	123000	441599800	5830	5830	5830	5830	11
490	20240408	122900	441535670	5820	5820	5820	5820	0
491	20240408	122800	441535670	5820	5820	5820	5820	0
492	20240408	122700	441535670	5820	5820	5820	5820	0
493	20240408	122600	441535670	5820	5820	5820	5820	304
494	20240408	122500	439766390	5820	5820	5820	5820	0
495	20240408	122400	439766390	5820	5820	5820	5820	0
496	20240408	122300	439766390	5820	5820	5820	5820	0
497	20240408	122200	439766390	5820	5820	5820	5820	0
498	20240408	122100	439766390	5820	5820	5820	5820	0
499	20240408	122000	439766390	5820	5820	5820	5820	0
500	20240408	121900	439766390	5820	5820	5820	5820	0
501	20240408	121800	439766390	5820	5820	5820	5820	0
502	20240408	121700	439766390	5820	5850	5850	5820	782
503	20240408	121600	435202120	5850	5850	5850	5850	0
504	20240408	121500	435202120	5850	5840	5850	5840	4
505	20240408	121400	435178750	5850	5850	5850	5850	30
506	20240408	121300	435003250	5850	5840	5850	5840	55
507	20240408	121200	434681750	5840	5840	5840	5840	0
508	20240408	121100	434681750	5840	5840	5840	5840	2
509	20240408	121000	434670070	5840	5840	5840	5840	0
510	20240408	120900	434670070	5840	5840	5840	5840	18
511	20240408	120800	434564950	5840	5840	5840	5840	0
512	20240408	120700	434564950	5840	5840	5840	5840	2
513	20240408	120600	434553270	5840	5840	5840	5840	0
514	20240408	120500	434553270	5840	5840	5840	5840	0
515	20240408	120400	434553270	5840	5840	5840	5840	0
516	20240408	120300	434553270	5840	5840	5840	5840	0
517	20240408	120200	434553270	5840	5840	5840	5840	183
518	20240408	120100	433484550	5830	5830	5830	5830	481
519	20240408	120000	430680320	5830	5830	5830	5830	0
520	20240408	115900	430680320	5830	5830	5830	5830	0
521	20240408	115800	430680320	5830	5830	5830	5830	38
522	20240408	115700	430458780	5830	5830	5830	5830	13
523	20240408	115600	430382990	5830	5830	5830	5830	10
524	20240408	115500	430324690	5820	5820	5820	5820	1
525	20240408	115400	430318870	5830	5830	5830	5830	20
526	20240408	115300	430202270	5830	5830	5830	5830	25
527	20240408	115200	430056520	5820	5820	5820	5820	0
528	20240408	115100	430056520	5820	5820	5820	5820	77
529	20240408	115000	429608380	5820	5820	5820	5820	0
530	20240408	114900	429608380	5820	5820	5820	5820	27
531	20240408	114800	429451240	5830	5830	5830	5830	0
532	20240408	114700	429451240	5830	5830	5830	5830	0
533	20240408	114600	429451240	5830	5830	5830	5830	30
534	20240408	114500	429276340	5830	5830	5830	5830	120
535	20240408	114400	428576740	5830	5830	5830	5830	0
536	20240408	114300	428576740	5830	5820	5830	5820	1276
537	20240408	114200	421148170	5810	5810	5810	5810	20
538	20240408	114100	421031970	5810	5810	5810	5810	0
539	20240408	114000	421031970	5810	5810	5810	5810	0
540	20240408	113900	421031970	5810	5810	5810	5810	0
541	20240408	113800	421031970	5810	5810	5810	5810	123
542	20240408	113700	420317340	5810	5810	5810	5810	0
543	20240408	113600	420317340	5810	5820	5820	5810	56
544	20240408	113500	419991880	5820	5820	5820	5820	0
545	20240408	113400	419991880	5820	5820	5820	5820	0
546	20240408	113300	419991880	5820	5820	5820	5820	0
547	20240408	113200	419991880	5820	5820	5820	5820	11
548	20240408	113100	419927860	5810	5810	5810	5810	0
549	20240408	113000	419927860	5810	5810	5810	5810	0
550	20240408	112900	419927860	5810	5810	5810	5810	0
551	20240408	112800	419927860	5810	5810	5810	5810	28
552	20240408	112700	419765180	5810	5810	5810	5810	0
553	20240408	112600	419765180	5810	5810	5810	5810	0
554	20240408	112500	419765180	5810	5810	5810	5810	93
555	20240408	112400	419224850	5800	5800	5800	5800	0
556	20240408	112300	419224850	5800	5800	5800	5800	550
557	20240408	112200	416034850	5810	5810	5810	5810	15
558	20240408	112100	415947700	5800	5800	5800	5800	0
559	20240408	112000	415947700	5800	5800	5800	5800	82
560	20240408	111900	415472100	5810	5810	5810	5810	546
561	20240408	111800	412299840	5800	5800	5800	5800	51
562	20240408	111700	412004040	5810	5810	5810	5810	500
563	20240408	111600	409099040	5800	5800	5800	5800	0
564	20240408	111500	409099040	5800	5800	5800	5800	0
565	20240408	111400	409099040	5800	5800	5800	5800	50
566	20240408	111300	408809040	5800	5800	5800	5800	0
567	20240408	111200	408809040	5800	5800	5800	5800	132
568	20240408	111100	408043440	5810	5810	5810	5810	0
569	20240408	111000	408043440	5810	5810	5810	5810	1
570	20240408	110900	408037630	5810	5810	5810	5810	11
571	20240408	110800	407973720	5810	5810	5810	5810	0
572	20240408	110700	407973720	5810	5810	5810	5810	15
573	20240408	110600	407886570	5810	5810	5810	5810	0
574	20240408	110500	407886570	5810	5810	5810	5810	23
575	20240408	110400	407752940	5810	5810	5810	5810	182
576	20240408	110300	406695520	5790	5790	5790	5790	0
577	20240408	110200	406695520	5790	5800	5800	5790	2555
578	20240408	110100	391885660	5800	5800	5800	5800	120
579	20240408	110000	391189660	5800	5800	5800	5800	11
580	20240408	105900	391125860	5810	5810	5810	5810	5
581	20240408	105800	391096810	5800	5810	5810	5800	302
582	20240408	105700	389345190	5800	5800	5800	5800	0
583	20240408	105600	389345190	5800	5810	5810	5800	931
584	20240408	105500	383940790	5810	5810	5810	5810	0
585	20240408	105400	383940790	5810	5810	5810	5810	130
586	20240408	105300	383185490	5800	5800	5800	5800	0
587	20240408	105200	383185490	5800	5800	5800	5800	0
588	20240408	105100	383185490	5800	5800	5800	5800	0
589	20240408	105000	383185490	5800	5800	5800	5800	0
590	20240408	104900	383185490	5800	5800	5800	5800	0
591	20240408	104800	383185490	5800	5800	5800	5800	446
592	20240408	104700	380598690	5800	5800	5800	5800	10
593	20240408	104600	380540690	5810	5810	5810	5810	370
594	20240408	104500	378390990	5810	5810	5810	5810	0
595	20240408	104400	378390990	5810	5810	5810	5810	1
596	20240408	104300	378385180	5810	5810	5810	5810	15
597	20240408	104200	378298030	5810	5810	5810	5810	1
598	20240408	104100	378292220	5800	5800	5800	5800	929
599	20240408	104000	372904020	5800	5800	5800	5800	750
600	20240408	103900	368554020	5800	5800	5800	5800	204
601	20240408	103800	367370820	5810	5810	5810	5810	150
602	20240408	103700	366499320	5810	5810	5810	5810	0
603	20240408	103600	366499320	5810	5810	5810	5810	45
604	20240408	103500	366237870	5810	5810	5810	5810	1003
605	20240408	103400	360410440	5810	5810	5810	5810	9
606	20240408	103300	360358150	5800	5800	5800	5800	0
607	20240408	103200	360358150	5800	5800	5800	5800	0
608	20240408	103100	360358150	5800	5810	5810	5800	1100
609	20240408	103000	353973150	5820	5820	5820	5820	0
610	20240408	102900	353973150	5820	5820	5820	5820	0
611	20240408	102800	353973150	5820	5820	5820	5820	2
612	20240408	102700	353961510	5800	5800	5800	5800	0
613	20240408	102600	353961510	5800	5800	5800	5800	0
614	20240408	102500	353961510	5800	5800	5800	5800	362
615	20240408	102400	351861910	5800	5800	5800	5800	32
616	20240408	102300	351676310	5800	5800	5800	5800	100
617	20240408	102200	351096310	5810	5810	5810	5810	503
618	20240408	102100	348173880	5800	5800	5800	5800	0
619	20240408	102000	348173880	5800	5800	5800	5800	13
620	20240408	101900	348098480	5810	5810	5810	5810	500
621	20240408	101800	345193480	5810	5820	5820	5810	501
622	20240408	101700	342282660	5800	5800	5800	5800	15
623	20240408	101600	342195660	5800	5800	5800	5800	1
624	20240408	101500	342189860	5800	5800	5800	5800	480
625	20240408	101400	339405860	5800	5800	5800	5800	0
626	20240408	101300	339405860	5800	5800	5800	5800	163
627	20240408	101200	338460460	5820	5810	5820	5810	352
628	20240408	101100	336415330	5810	5810	5810	5810	940
629	20240408	101000	330953930	5810	5820	5820	5810	500
630	20240408	100900	328044930	5810	5810	5810	5810	60
631	20240408	100800	327696330	5820	5820	5820	5820	5
632	20240408	100700	327667230	5820	5820	5820	5820	0
633	20240408	100600	327667230	5820	5800	5820	5800	502
634	20240408	100500	324755590	5800	5800	5800	5800	1200
635	20240408	100400	317795590	5820	5820	5820	5820	1
636	20240408	100300	317789770	5820	5820	5820	5800	517
637	20240408	100200	314788580	5820	5810	5820	5810	769
638	20240408	100100	310320660	5820	5820	5820	5820	0
639	20240408	100000	310320660	5820	5820	5820	5820	1
640	20240408	095900	310314840	5820	5820	5820	5820	0
641	20240408	095800	310314840	5820	5820	5820	5820	17
642	20240408	095700	310215900	5820	5820	5820	5820	0
643	20240408	095600	310215900	5820	5820	5820	5820	555
644	20240408	095500	306985800	5820	5820	5820	5820	454
645	20240408	095400	304343520	5810	5810	5810	5810	2
646	20240408	095300	304331900	5810	5810	5810	5810	3
647	20240408	095200	304314470	5810	5810	5810	5810	0
648	20240408	095100	304314470	5810	5810	5810	5810	990
649	20240408	095000	298562570	5820	5800	5820	5800	1396
650	20240408	094900	290455400	5810	5810	5810	5810	200
651	20240408	094800	289293400	5800	5810	5820	5800	1527
652	20240408	094700	280430700	5810	5810	5810	5810	145
653	20240408	094600	279588250	5810	5810	5810	5810	147
654	20240408	094500	278734180	5810	5810	5810	5810	17
655	20240408	094400	278635410	5800	5800	5800	5800	12
656	20240408	094300	278565810	5800	5810	5810	5800	38
657	20240408	094200	278345400	5790	5790	5790	5790	0
658	20240408	094100	278345400	5790	5800	5800	5790	1661
659	20240408	094000	268725310	5790	5820	5820	5790	2528
660	20240408	093900	254049560	5820	5800	5820	5800	674
661	20240408	093800	250139660	5800	5810	5810	5800	544
662	20240408	093700	246979330	5800	5810	5810	5800	32
663	20240408	093600	246793510	5810	5810	5810	5810	11
664	20240408	093500	246729600	5810	5810	5810	5810	1110
665	20240408	093400	240280500	5820	5820	5820	5820	0
666	20240408	093300	240280500	5820	5820	5820	5820	71
667	20240408	093200	239867280	5820	5820	5820	5820	4
668	20240408	093100	239844000	5820	5820	5820	5820	0
669	20240408	093000	239844000	5820	5820	5820	5820	348
670	20240408	092900	237818640	5810	5810	5810	5810	1107
671	20240408	092800	231386970	5810	5820	5820	5810	449
672	20240408	092700	228777520	5830	5830	5830	5830	29
673	20240408	092600	228608450	5830	5820	5830	5820	106
674	20240408	092500	227991280	5820	5810	5820	5810	821
675	20240408	092400	223221210	5830	5830	5830	5830	74
676	20240408	092300	222789790	5830	5810	5830	5810	27
677	20240408	092200	222632400	5800	5800	5820	5800	85
678	20240408	092100	222137800	5820	5800	5820	5800	894
679	20240408	092000	216952560	5800	5800	5800	5800	1689
680	20240408	091900	207156360	5810	5820	5820	5810	493
681	20240408	091800	204291930	5820	5820	5820	5820	27
682	20240408	091700	204134790	5820	5820	5820	5800	189
683	20240408	091600	203035780	5810	5810	5810	5800	1094
684	20240408	091500	196679650	5820	5820	5820	5820	377
685	20240408	091400	194485510	5820	5820	5820	5820	0
686	20240408	091300	194485510	5820	5820	5830	5820	752
687	20240408	091200	190107770	5820	5820	5820	5820	6
688	20240408	091100	190072850	5820	5820	5820	5820	0
689	20240408	091000	190072850	5820	5820	5820	5820	540
690	20240408	090900	186930050	5840	5840	5840	5840	10
691	20240408	090800	186871650	5840	5820	5840	5790	6349
692	20240408	090700	150046350	5830	5840	5840	5830	326
693	20240408	090600	148145170	5840	5840	5840	5790	14322
694	20240408	090500	64881790	5840	5850	5860	5830	2951
695	20240408	090400	47651350	5860	5850	5860	5850	3339
696	20240408	090300	28117400	5850	5870	5870	5850	2121
697	20240408	090200	15682160	5870	5870	5870	5870	25
698	20240408	090100	15535410	5870	5890	5910	5870	1139
699	20240408	090000	8832970	5890	5880	5910	5880	1102