KissMeData/008370/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184700	172056640	4100	4100	4100	4100	2635
3	20240416	184600	172056640	4100	4100	4100	4100	0
4	20240416	184500	172056640	4100	4100	4100	4100	0
5	20240416	184400	172056640	4100	4100	4100	4100	0
6	20240416	184300	172056640	4100	4100	4100	4100	0
7	20240416	184200	172056640	4100	4100	4100	4100	0
8	20240416	184100	172056640	4100	4100	4100	4100	0
9	20240416	184000	172056640	4100	4100	4100	4100	0
10	20240416	183900	172056640	4100	4100	4100	4100	0
11	20240416	183800	172056640	4100	4100	4100	4100	0
12	20240416	183700	172056640	4100	4100	4100	4100	0
13	20240416	183600	172056640	4100	4100	4100	4100	0
14	20240416	183500	172056640	4100	4100	4100	4100	0
15	20240416	183400	172056640	4100	4100	4100	4100	0
16	20240416	183300	172056640	4100	4100	4100	4100	0
17	20240416	183200	172056640	4100	4100	4100	4100	0
18	20240416	183100	172056640	4100	4100	4100	4100	0
19	20240416	183000	172056640	4100	4100	4100	4100	0
20	20240416	182900	172056640	4100	4100	4100	4100	0
21	20240416	182800	172056640	4100	4100	4100	4100	0
22	20240416	182700	172056640	4100	4100	4100	4100	0
23	20240416	182600	172056640	4100	4100	4100	4100	0
24	20240416	182500	172056640	4100	4100	4100	4100	0
25	20240416	182400	172056640	4100	4100	4100	4100	0
26	20240416	182300	172056640	4100	4100	4100	4100	0
27	20240416	182200	172056640	4100	4100	4100	4100	0
28	20240416	182100	172056640	4100	4100	4100	4100	0
29	20240416	182000	172056640	4100	4100	4100	4100	0
30	20240416	181900	172056640	4100	4100	4100	4100	0
31	20240416	181800	172056640	4100	4100	4100	4100	0
32	20240416	181700	172056640	4100	4100	4100	4100	2635
33	20240416	181600	172056640	4100	4100	4100	4100	0
34	20240416	181500	172056640	4100	4100	4100	4100	0
35	20240416	181400	172056640	4100	4100	4100	4100	0
36	20240416	181300	172056640	4100	4100	4100	4100	0
37	20240416	181200	172056640	4100	4100	4100	4100	0
38	20240416	181100	172056640	4100	4100	4100	4100	0
39	20240416	181000	172056640	4100	4100	4100	4100	0
40	20240416	180900	172056640	4100	4100	4100	4100	0
41	20240416	180800	172056640	4100	4100	4100	4100	0
42	20240416	180700	172056640	4100	4100	4100	4100	0
43	20240416	180600	172056640	4100	4100	4100	4100	0
44	20240416	180500	172056640	4100	4100	4100	4100	0
45	20240416	180400	172056640	4100	4100	4100	4100	0
46	20240416	180300	172056640	4100	4100	4100	4100	0
47	20240416	180200	172056640	4100	4100	4100	4100	0
48	20240416	180100	172056640	4100	4100	4100	4100	0
49	20240416	180000	172056640	4100	4100	4100	4100	0
50	20240416	175900	172056640	4100	4100	4100	4100	0
51	20240416	175800	172056640	4100	4100	4100	4100	0
52	20240416	175700	172056640	4100	4100	4100	4100	0
53	20240416	175600	172056640	4100	4100	4100	4100	0
54	20240416	175500	172056640	4100	4100	4100	4100	0
55	20240416	175400	172056640	4100	4100	4100	4100	0
56	20240416	175300	172056640	4100	4100	4100	4100	0
57	20240416	175200	172056640	4100	4100	4100	4100	0
58	20240416	175100	172056640	4100	4100	4100	4100	0
59	20240416	175000	172056640	4100	4100	4100	4100	0
60	20240416	174900	172056640	4100	4100	4100	4100	0
61	20240416	174800	172056640	4100	4100	4100	4100	0
62	20240416	174700	172056640	4100	4100	4100	4100	2635
63	20240416	174600	172056640	4100	4100	4100	4100	0
64	20240416	174500	172056640	4100	4100	4100	4100	0
65	20240416	174400	172056640	4100	4100	4100	4100	0
66	20240416	174300	172056640	4100	4100	4100	4100	0
67	20240416	174200	172056640	4100	4100	4100	4100	0
68	20240416	174100	172056640	4100	4100	4100	4100	0
69	20240416	174000	172056640	4100	4100	4100	4100	0
70	20240416	173900	172056640	4100	4100	4100	4100	0
71	20240416	173800	172056640	4100	4100	4100	4100	0
72	20240416	173700	172056640	4100	4100	4100	4100	0
73	20240416	173600	172056640	4100	4100	4100	4100	0
74	20240416	173500	172056640	4100	4100	4100	4100	0
75	20240416	173400	172056640	4100	4100	4100	4100	0
76	20240416	173300	172056640	4100	4100	4100	4100	0
77	20240416	173200	172056640	4100	4100	4100	4100	0
78	20240416	173100	172056640	4100	4100	4100	4100	0
79	20240416	173000	172056640	4100	4100	4100	4100	0
80	20240416	172900	172056640	4100	4100	4100	4100	0
81	20240416	172800	172056640	4100	4100	4100	4100	0
82	20240416	172700	172056640	4100	4100	4100	4100	0
83	20240416	172600	172056640	4100	4100	4100	4100	0
84	20240416	172500	172056640	4100	4100	4100	4100	0
85	20240416	172400	172056640	4100	4100	4100	4100	0
86	20240416	172300	172056640	4100	4100	4100	4100	0
87	20240416	172200	172056640	4100	4100	4100	4100	0
88	20240416	172100	172056640	4100	4100	4100	4100	0
89	20240416	172000	172056640	4100	4100	4100	4100	0
90	20240416	171900	172056640	4100	4100	4100	4100	0
91	20240416	171800	172056640	4100	4100	4100	4100	0
92	20240416	171700	172056640	4100	4100	4100	4100	2635
93	20240416	171600	172056640	4100	4100	4100	4100	0
94	20240416	171500	172056640	4100	4100	4100	4100	0
95	20240416	171400	172056640	4100	4100	4100	4100	0
96	20240416	171300	172056640	4100	4100	4100	4100	0
97	20240416	171200	172056640	4100	4100	4100	4100	0
98	20240416	171100	172056640	4100	4100	4100	4100	0
99	20240416	171000	172056640	4100	4100	4100	4100	0
100	20240416	170900	172056640	4100	4100	4100	4100	0
101	20240416	170800	172056640	4100	4100	4100	4100	0
102	20240416	170700	172056640	4100	4100	4100	4100	0
103	20240416	170600	172056640	4100	4100	4100	4100	0
104	20240416	170500	172056640	4100	4100	4100	4100	0
105	20240416	170400	172056640	4100	4100	4100	4100	0
106	20240416	170300	172056640	4100	4100	4100	4100	0
107	20240416	170200	172056640	4100	4100	4100	4100	0
108	20240416	170100	172056640	4100	4100	4100	4100	0
109	20240416	170000	172056640	4100	4100	4100	4100	0
110	20240416	165900	172056640	4100	4100	4100	4100	0
111	20240416	165800	172056640	4100	4100	4100	4100	0
112	20240416	165700	172056640	4100	4100	4100	4100	0
113	20240416	165600	172056640	4100	4100	4100	4100	0
114	20240416	165500	172056640	4100	4100	4100	4100	0
115	20240416	165400	172056640	4100	4100	4100	4100	0
116	20240416	165300	172056640	4100	4100	4100	4100	0
117	20240416	165200	172056640	4100	4100	4100	4100	0
118	20240416	165100	172056640	4100	4100	4100	4100	0
119	20240416	165000	172056640	4100	4100	4100	4100	0
120	20240416	164900	172056640	4100	4100	4100	4100	0
121	20240416	164800	172056640	4100	4100	4100	4100	0
122	20240416	164700	172056640	4100	4100	4100	4100	2635
123	20240416	164600	172056640	4100	4100	4100	4100	0
124	20240416	164500	172056640	4100	4100	4100	4100	0
125	20240416	164400	172056640	4100	4100	4100	4100	0
126	20240416	164300	172056640	4100	4100	4100	4100	0
127	20240416	164200	172056640	4100	4100	4100	4100	0
128	20240416	164100	172056640	4100	4100	4100	4100	0
129	20240416	164000	172056640	4100	4100	4100	4100	0
130	20240416	163900	172056640	4100	4100	4100	4100	0
131	20240416	163800	172056640	4100	4100	4100	4100	0
132	20240416	163700	172056640	4100	4100	4100	4100	0
133	20240416	163600	172056640	4100	4100	4100	4100	0
134	20240416	163500	172056640	4100	4100	4100	4100	0
135	20240416	163400	172056640	4100	4100	4100	4100	0
136	20240416	163300	172056640	4100	4100	4100	4100	0
137	20240416	163200	172056640	4100	4100	4100	4100	0
138	20240416	163100	172056640	4100	4100	4100	4100	0
139	20240416	163000	172056640	4100	4100	4100	4100	0
140	20240416	162900	172056640	4100	4100	4100	4100	0
141	20240416	162800	172056640	4100	4100	4100	4100	0
142	20240416	162700	172056640	4100	4100	4100	4100	0
143	20240416	162600	172056640	4100	4100	4100	4100	0
144	20240416	162500	172056640	4100	4100	4100	4100	0
145	20240416	162400	172056640	4100	4100	4100	4100	0
146	20240416	162300	172056640	4100	4100	4100	4100	0
147	20240416	162200	172056640	4100	4100	4100	4100	0
148	20240416	162100	172056640	4100	4100	4100	4100	0
149	20240416	162000	172056640	4100	4100	4100	4100	0
150	20240416	161900	172056640	4100	4100	4100	4100	0
151	20240416	161800	172056640	4100	4100	4100	4100	0
152	20240416	161700	172056640	4100	4100	4100	4100	2635
153	20240416	161600	172056640	4100	4100	4100	4100	0
154	20240416	161500	172056640	4100	4100	4100	4100	0
155	20240416	161400	172056640	4100	4100	4100	4100	0
156	20240416	161300	172056640	4100	4100	4100	4100	0
157	20240416	161200	172056640	4100	4100	4100	4100	0
158	20240416	161100	172056640	4100	4100	4100	4100	0
159	20240416	161000	172056640	4100	4100	4100	4100	0
160	20240416	160900	172056640	4100	4100	4100	4100	0
161	20240416	160800	172056640	4100	4100	4100	4100	0
162	20240416	160700	172056640	4100	4100	4100	4100	0
163	20240416	160600	172056640	4100	4100	4100	4100	0
164	20240416	160500	172056640	4100	4100	4100	4100	0
165	20240416	160400	172056640	4100	4100	4100	4100	0
166	20240416	160300	172056640	4100	4100	4100	4100	0
167	20240416	160200	172056640	4100	4100	4100	4100	0
168	20240416	160100	172056640	4100	4100	4100	4100	0
169	20240416	160000	172056640	4100	4100	4100	4100	0
170	20240416	155900	172056640	4100	4100	4100	4100	0
171	20240416	155800	172056640	4100	4100	4100	4100	0
172	20240416	155700	172056640	4100	4100	4100	4100	0
173	20240416	155600	172056640	4100	4100	4100	4100	0
174	20240416	155500	172056640	4100	4100	4100	4100	0
175	20240416	155400	172056640	4100	4100	4100	4100	0
176	20240416	155300	172056640	4100	4100	4100	4100	0
177	20240416	155200	172056640	4100	4100	4100	4100	0
178	20240416	155100	172056640	4100	4100	4100	4100	0
179	20240416	155000	172056640	4100	4100	4100	4100	0
180	20240416	154900	172056640	4100	4100	4100	4100	0
181	20240416	154800	172056640	4100	4100	4100	4100	0
182	20240416	154700	172056640	4100	4100	4100	4100	2635
183	20240416	154600	172056640	4100	4100	4100	4100	0
184	20240416	154500	172056640	4100	4100	4100	4100	0
185	20240416	154400	172056640	4100	4100	4100	4100	0
186	20240416	154300	172056640	4100	4100	4100	4100	0
187	20240416	154200	172056640	4100	4100	4100	4100	0
188	20240416	154100	172056640	4100	4100	4100	4100	0
189	20240416	154000	172056640	4100	4100	4100	4100	0
190	20240416	153900	172056640	4100	4100	4100	4100	0
191	20240416	153800	172056640	4100	4100	4100	4100	0
192	20240416	153700	172056640	4100	4100	4100	4100	0
193	20240416	153600	172056640	4100	4100	4100	4100	0
194	20240416	153500	172056640	4100	4100	4100	4100	0
195	20240416	153400	172056640	4100	4100	4100	4100	0
196	20240416	153300	172056640	4100	4100	4100	4100	0
197	20240416	153200	172056640	4100	4100	4100	4100	0
198	20240416	153100	172056640	4100	4100	4100	4100	0
199	20240416	153000	172056640	4100	4100	4100	4100	2635
200	20240416	152900	161253140	4115	4115	4115	4115	0
201	20240416	152800	161253140	4115	4115	4115	4115	0
202	20240416	152700	161253140	4115	4115	4115	4115	0
203	20240416	152600	161253140	4115	4115	4115	4115	0
204	20240416	152500	161253140	4115	4115	4115	4115	0
205	20240416	152400	161253140	4115	4115	4115	4115	0
206	20240416	152300	161253140	4115	4115	4115	4115	0
207	20240416	152200	161253140	4115	4115	4115	4115	0
208	20240416	152100	161253140	4115	4115	4115	4115	0
209	20240416	152000	161253140	4115	4115	4115	4115	0
210	20240416	151900	161253140	4115	4115	4115	4115	1
211	20240416	151800	161249025	4100	4100	4100	4100	78
212	20240416	151700	160929225	4115	4115	4115	4115	0
213	20240416	151600	160929225	4115	4115	4115	4115	0
214	20240416	151500	160929225	4115	4115	4115	4115	0
215	20240416	151400	160929225	4115	4115	4115	4115	0
216	20240416	151300	160929225	4115	4115	4115	4115	0
217	20240416	151200	160929225	4115	4115	4115	4115	0
218	20240416	151100	160929225	4115	4115	4115	4115	1
219	20240416	151000	160925110	4115	4115	4115	4115	1
220	20240416	150900	160920995	4115	4115	4115	4115	1
221	20240416	150800	160916880	4100	4100	4100	4100	0
222	20240416	150700	160916880	4100	4100	4100	4100	0
223	20240416	150600	160916880	4100	4100	4100	4100	0
224	20240416	150500	160916880	4100	4100	4100	4100	0
225	20240416	150400	160916880	4100	4100	4100	4100	1
226	20240416	150300	160912780	4100	4100	4100	4100	0
227	20240416	150200	160912780	4100	4100	4100	4100	1
228	20240416	150100	160908680	4100	4100	4100	4100	0
229	20240416	150000	160908680	4100	4100	4100	4100	0
230	20240416	145900	160908680	4100	4100	4100	4100	0
231	20240416	145800	160908680	4100	4100	4100	4100	0
232	20240416	145700	160908680	4100	4100	4100	4100	0
233	20240416	145600	160908680	4100	4100	4100	4100	4
234	20240416	145500	160892280	4115	4115	4115	4115	0
235	20240416	145400	160892280	4115	4115	4115	4115	0
236	20240416	145300	160892280	4115	4100	4115	4100	1200
237	20240416	145200	155962705	4100	4100	4100	4100	2
238	20240416	145100	155954505	4100	4100	4100	4100	1000
239	20240416	145000	151854505	4100	4095	4100	4095	301
240	20240416	144900	150621355	4090	4085	4090	4085	214
241	20240416	144800	149746150	4080	4080	4080	4080	0
242	20240416	144700	149746150	4080	4080	4080	4080	1002
243	20240416	144600	145657990	4075	4075	4075	4075	5
244	20240416	144500	145637615	4075	4075	4075	4075	0
245	20240416	144400	145637615	4075	4075	4075	4075	0
246	20240416	144300	145637615	4075	4075	4075	4075	0
247	20240416	144200	145637615	4075	4075	4075	4075	2
248	20240416	144100	145629465	4075	4075	4075	4075	5
249	20240416	144000	145609090	4075	4075	4075	4075	4
250	20240416	143900	145592790	4075	4075	4075	4075	0
251	20240416	143800	145592790	4075	4075	4075	4075	0
252	20240416	143700	145592790	4075	4075	4075	4075	0
253	20240416	143600	145592790	4075	4075	4075	4075	6
254	20240416	143500	145568340	4075	4075	4075	4075	0
255	20240416	143400	145568340	4075	4075	4075	4075	1
256	20240416	143300	145564265	4075	4075	4075	4075	334
257	20240416	143200	144203215	4075	4075	4075	4075	1
258	20240416	143100	144199140	4075	4075	4075	4075	6
259	20240416	143000	144174690	4075	4075	4075	4075	0
260	20240416	142900	144174690	4075	4075	4075	4075	500
261	20240416	142800	142137190	4075	4075	4075	4075	0
262	20240416	142700	142137190	4075	4075	4075	4075	0
263	20240416	142600	142137190	4075	4075	4075	4075	6
264	20240416	142500	142112740	4075	4075	4075	4075	0
265	20240416	142400	142112740	4075	4075	4075	4075	504
266	20240416	142300	140058940	4075	4075	4075	4075	6
267	20240416	142200	140034490	4080	4080	4080	4080	0
268	20240416	142100	140034490	4080	4080	4080	4080	0
269	20240416	142000	140034490	4080	4080	4080	4080	0
270	20240416	141900	140034490	4080	4080	4080	4080	0
271	20240416	141800	140034490	4080	4080	4080	4080	261
272	20240416	141700	138969610	4080	4080	4080	4080	0
273	20240416	141600	138969610	4080	4080	4080	4080	0
274	20240416	141500	138969610	4080	4080	4080	4080	0
275	20240416	141400	138969610	4080	4080	4080	4080	1
276	20240416	141300	138965530	4080	4080	4080	4080	0
277	20240416	141200	138965530	4080	4085	4085	4080	201
278	20240416	141100	138145080	4085	4085	4085	4085	12
279	20240416	141000	138096060	4085	4085	4085	4085	0
280	20240416	140900	138096060	4085	4085	4085	4085	0
281	20240416	140800	138096060	4085	4085	4085	4085	4
282	20240416	140700	138079720	4085	4085	4085	4085	0
283	20240416	140600	138079720	4085	4085	4085	4085	0
284	20240416	140500	138079720	4085	4085	4085	4085	0
285	20240416	140400	138079720	4085	4085	4085	4085	1
286	20240416	140300	138075635	4085	4085	4085	4085	24
287	20240416	140200	137977595	4080	4080	4080	4080	2
288	20240416	140100	137969435	4080	4080	4080	4080	11
289	20240416	140000	137924555	4085	4085	4085	4085	0
290	20240416	135900	137924555	4085	4085	4085	4085	0
291	20240416	135800	137924555	4085	4085	4085	4085	0
292	20240416	135700	137924555	4085	4085	4085	4085	0
293	20240416	135600	137924555	4085	4080	4085	4080	201
294	20240416	135500	137104470	4080	4080	4080	4080	0
295	20240416	135400	137104470	4080	4080	4080	4080	0
296	20240416	135300	137104470	4080	4080	4080	4080	0
297	20240416	135200	137104470	4080	4080	4080	4080	6
298	20240416	135100	137079990	4085	4080	4085	4080	6
299	20240416	135000	137055505	4085	4085	4085	4085	2
300	20240416	134900	137047335	4085	4080	4085	4080	12
301	20240416	134800	136998370	4090	4090	4090	4090	0
302	20240416	134700	136998370	4090	4090	4090	4090	0
303	20240416	134600	136998370	4090	4090	4090	4090	0
304	20240416	134500	136998370	4090	4090	4090	4090	3
305	20240416	134400	136986100	4085	4085	4085	4085	5
306	20240416	134300	136965675	4085	4085	4085	4085	3
307	20240416	134200	136953420	4085	4085	4085	4085	3
308	20240416	134100	136941165	4085	4085	4085	4085	73
309	20240416	134000	136642960	4085	4085	4085	4085	0
310	20240416	133900	136642960	4085	4085	4085	4085	3
311	20240416	133800	136630705	4085	4085	4085	4085	32
312	20240416	133700	136499985	4085	4085	4085	4085	3
313	20240416	133600	136487730	4080	4085	4085	4080	213
314	20240416	133500	135618675	4085	4085	4085	4085	0
315	20240416	133400	135618675	4085	4085	4085	4085	4
316	20240416	133300	135602335	4085	4085	4085	4085	3
317	20240416	133200	135590080	4085	4085	4085	4085	3
318	20240416	133100	135577825	4080	4085	4085	4080	9
319	20240416	133000	135541090	4090	4090	4090	4090	3
320	20240416	132900	135528820	4090	4090	4090	4090	0
321	20240416	132800	135528820	4090	4080	4090	4080	293
322	20240416	132700	134333350	4080	4080	4080	4080	3
323	20240416	132600	134321110	4075	4075	4075	4075	3
324	20240416	132500	134308885	4070	4070	4070	4070	3
325	20240416	132400	134296675	4070	4070	4070	4070	3
326	20240416	132300	134284465	4070	4070	4070	4070	0
327	20240416	132200	134284465	4070	4070	4070	4070	3
328	20240416	132100	134272255	4070	4070	4070	4070	3
329	20240416	132000	134260045	4065	4075	4075	4065	7
330	20240416	131900	134231560	4070	4070	4070	4070	3
331	20240416	131800	134219350	4070	4070	4070	4070	3
332	20240416	131700	134207140	4075	4075	4075	4075	0
333	20240416	131600	134207140	4075	4075	4075	4075	3
334	20240416	131500	134194915	4070	4070	4070	4070	4
335	20240416	131400	134178635	4070	4070	4070	4070	3
336	20240416	131300	134166425	4070	4070	4070	4070	3
337	20240416	131200	134154215	4070	4070	4070	4070	3
338	20240416	131100	134142005	4075	4075	4075	4075	0
339	20240416	131000	134142005	4075	4075	4075	4075	6
340	20240416	130900	134117555	4075	4075	4075	4075	3
341	20240416	130800	134105330	4065	4065	4065	4065	3
342	20240416	130700	134093135	4065	4055	4065	4055	27
343	20240416	130600	133983620	4065	4065	4065	4065	3
344	20240416	130500	133971425	4065	4065	4065	4065	0
345	20240416	130400	133971425	4065	4065	4065	4065	33
346	20240416	130300	133837280	4070	4075	4075	4070	6
347	20240416	130200	133812845	4075	4075	4075	4075	3
348	20240416	130100	133800620	4075	4075	4075	4075	3
349	20240416	130000	133788395	4080	4080	4080	4080	3
350	20240416	125900	133776155	4075	4075	4075	4075	93
351	20240416	125800	133397180	4070	4070	4070	4070	3
352	20240416	125700	133384970	4070	4070	4070	4070	3
353	20240416	125600	133372760	4075	4075	4075	4075	3
354	20240416	125500	133360535	4075	4075	4075	4075	3
355	20240416	125400	133348310	4070	4070	4070	4070	0
356	20240416	125300	133348310	4070	4070	4070	4070	3
357	20240416	125200	133336100	4070	4070	4070	4070	3
358	20240416	125100	133323890	4070	4070	4070	4070	3
359	20240416	125000	133311680	4070	4070	4070	4070	3
360	20240416	124900	133299470	4070	4070	4070	4070	3
361	20240416	124800	133287260	4055	4055	4055	4055	4
362	20240416	124700	133271040	4065	4065	4065	4065	3
363	20240416	124600	133258845	4065	4065	4065	4065	3
364	20240416	124500	133246650	4065	4065	4065	4065	3
365	20240416	124400	133234455	4060	4065	4065	4060	62
366	20240416	124300	132982715	4070	4070	4070	4070	4
367	20240416	124200	132966435	4070	4070	4070	4070	0
368	20240416	124100	132966435	4070	4070	4070	4070	4
369	20240416	124000	132950155	4075	4075	4075	4075	4
370	20240416	123900	132933855	4075	4055	4075	4055	104
371	20240416	123800	132512055	4055	4055	4075	4055	53
372	20240416	123700	132297060	4070	4070	4070	4070	4
373	20240416	123600	132280780	4055	4060	4060	4055	200
374	20240416	123500	131469670	4060	4070	4070	4060	104
375	20240416	123400	131047290	4070	4070	4070	4070	4
376	20240416	123300	131031010	4070	4070	4070	4070	5
377	20240416	123200	131010660	4065	4070	4070	4065	9
378	20240416	123100	130974055	4070	4070	4070	4070	4
379	20240416	123000	130957775	4070	4070	4070	4070	0
380	20240416	122900	130957775	4070	4070	4070	4070	4
381	20240416	122800	130941495	4070	4070	4070	4070	4
382	20240416	122700	130925215	4070	4070	4070	4070	4
383	20240416	122600	130908935	4070	4070	4070	4070	4
384	20240416	122500	130892655	4070	4070	4070	4070	4
385	20240416	122400	130876375	4065	4065	4065	4065	0
386	20240416	122300	130876375	4065	4065	4065	4065	14
387	20240416	122200	130819465	4065	4065	4065	4065	4
388	20240416	122100	130803205	4060	4055	4060	4055	11
389	20240416	122000	130758575	4060	4060	4060	4060	4
390	20240416	121900	130742335	4060	4060	4060	4060	0
391	20240416	121800	130742335	4060	4060	4060	4060	4
392	20240416	121700	130726095	4060	4060	4060	4060	4
393	20240416	121600	130709855	4055	4055	4060	4055	14
394	20240416	121500	130653065	4060	4060	4060	4060	4
395	20240416	121400	130636825	4060	4060	4060	4060	4
396	20240416	121300	130620585	4055	4060	4060	4055	201
397	20240416	121200	129804530	4065	4065	4065	4065	4
398	20240416	121100	129788270	4065	4065	4065	4065	4
399	20240416	121000	129772010	4070	4070	4070	4070	4
400	20240416	120900	129755730	4070	4070	4070	4070	4
401	20240416	120800	129739450	4065	4065	4065	4065	4
402	20240416	120700	129723190	4065	4065	4065	4065	0
403	20240416	120600	129723190	4065	4065	4065	4065	4
404	20240416	120500	129706930	4070	4070	4070	4070	126
405	20240416	120400	129194110	4070	4070	4070	4070	4
406	20240416	120300	129177830	4065	4070	4070	4065	33
407	20240416	120200	129043660	4070	4085	4085	4070	15
408	20240416	120100	128982535	4090	4090	4090	4090	0
409	20240416	120000	128982535	4090	4070	4090	4070	8
410	20240416	115900	128949895	4090	4085	4090	4085	36
411	20240416	115800	128802815	4085	4085	4085	4085	4
412	20240416	115700	128786475	4085	4085	4085	4085	4
413	20240416	115600	128770135	4085	4085	4085	4085	4
414	20240416	115500	128753795	4090	4090	4090	4090	0
415	20240416	115400	128753795	4090	4090	4090	4090	4
416	20240416	115300	128737435	4090	4090	4090	4090	4
417	20240416	115200	128721075	4090	4090	4090	4090	4
418	20240416	115100	128704715	4090	4090	4090	4090	4
419	20240416	115000	128688355	4085	4085	4085	4085	4
420	20240416	114900	128672015	4085	4080	4085	4010	11234
421	20240416	114800	83110950	4090	4090	4090	4090	4
422	20240416	114700	83094590	4090	4090	4090	4090	4
423	20240416	114600	83078230	4090	4090	4090	4090	4
424	20240416	114500	83061870	4090	4090	4090	4090	4
425	20240416	114400	83045510	4080	4090	4090	4080	8
426	20240416	114300	83012830	4090	4090	4090	4090	0
427	20240416	114200	83012830	4090	4090	4090	4090	4
428	20240416	114100	82996470	4095	4095	4095	4095	8
429	20240416	114000	82963710	4095	4095	4095	4095	8
430	20240416	113900	82930950	4090	4090	4090	4090	4
431	20240416	113800	82914590	4075	4085	4085	4075	6
432	20240416	113700	82890110	4085	4085	4085	4085	1
433	20240416	113600	82886025	4085	4085	4085	4085	5
434	20240416	113500	82865600	4085	4085	4085	4085	3
435	20240416	113400	82853345	4085	4085	4085	4085	4
436	20240416	113300	82837005	4085	4085	4085	4085	4
437	20240416	113200	82820665	4085	4085	4085	4085	0
438	20240416	113100	82820665	4085	4085	4085	4085	4
439	20240416	113000	82804325	4090	4090	4090	4090	4
440	20240416	112900	82787965	4090	4085	4090	4075	543
441	20240416	112800	80573290	4085	4090	4090	4085	8
442	20240416	112700	80540590	4090	4090	4090	4090	4
443	20240416	112600	80524230	4095	4095	4095	4095	0
444	20240416	112500	80524230	4095	4095	4095	4095	4
445	20240416	112400	80507850	4095	4095	4095	4095	4
446	20240416	112300	80491470	4095	4095	4095	4095	4
447	20240416	112200	80475090	4095	4095	4095	4095	4
448	20240416	112100	80458710	4095	4095	4095	4095	4
449	20240416	112000	80442330	4095	4095	4095	4095	0
450	20240416	111900	80442330	4095	4095	4095	4095	4
451	20240416	111800	80425950	4095	4095	4095	4095	4
452	20240416	111700	80409570	4095	4095	4095	4095	4
453	20240416	111600	80393190	4095	4095	4095	4095	4
454	20240416	111500	80376810	4095	4095	4095	4095	4
455	20240416	111400	80360430	4095	4095	4095	4095	0
456	20240416	111300	80360430	4095	4085	4095	4085	124
457	20240416	111200	79853850	4085	4090	4090	4085	8
458	20240416	111100	79821150	4090	4095	4095	4090	7
459	20240416	111000	79792500	4095	4095	4095	4095	4
460	20240416	110900	79776120	4095	4095	4095	4095	4
461	20240416	110800	79759740	4095	4095	4095	4095	9
462	20240416	110700	79722885	4090	4090	4090	4090	1
463	20240416	110600	79718795	4090	4095	4095	4090	9
464	20240416	110500	79681965	4095	4095	4095	4095	4
465	20240416	110400	79665585	4095	4095	4095	4095	4
466	20240416	110300	79649205	4095	4095	4095	4095	4
467	20240416	110200	79632825	4095	4095	4095	4095	0
468	20240416	110100	79632825	4095	4090	4095	4090	10
469	20240416	110000	79591905	4095	4095	4095	4095	4
470	20240416	105900	79575525	4090	4090	4090	4090	3
471	20240416	105800	79563255	4085	4080	4085	4080	22
472	20240416	105700	79473490	4085	4085	4085	4085	0
473	20240416	105600	79473490	4085	4080	4085	4080	8
474	20240416	105500	79440830	4090	4090	4090	4090	4
475	20240416	105400	79424470	4090	4090	4090	4090	4
476	20240416	105300	79408110	4095	4095	4095	4095	4
477	20240416	105200	79391730	4095	4095	4095	4095	4
478	20240416	105100	79375350	4095	4095	4095	4095	0
479	20240416	105000	79375350	4095	4095	4095	4095	4
480	20240416	104900	79358970	4090	4090	4090	4090	14
481	20240416	104800	79301710	4090	4090	4090	4090	4
482	20240416	104700	79285350	4090	4090	4090	4090	4
483	20240416	104600	79268990	4090	4090	4090	4090	4
484	20240416	104500	79252630	4090	4090	4090	4090	0
485	20240416	104400	79252630	4090	4090	4090	4090	4
486	20240416	104300	79236270	4090	4075	4090	4075	32
487	20240416	104200	79105810	4075	4090	4090	4075	56
488	20240416	104100	78877550	4095	4095	4095	4095	4
489	20240416	104000	78861170	4075	4095	4095	4075	8
490	20240416	103900	78828490	4095	4095	4095	4095	0
491	20240416	103800	78828490	4095	4095	4095	4095	2004
492	20240416	103700	70622110	4090	4090	4090	4090	4
493	20240416	103600	70605750	4090	4090	4090	4090	4
494	20240416	103500	70589390	4095	4090	4095	4090	7
495	20240416	103400	70560740	4090	4090	4090	4090	2
496	20240416	103300	70552560	4090	4090	4090	4090	0
497	20240416	103200	70552560	4090	4090	4090	4090	14
498	20240416	103100	70495300	4090	4090	4090	4090	4
499	20240416	103000	70478940	4095	4075	4095	4075	693
500	20240416	102900	67654695	4070	4075	4075	4070	64
501	20240416	102800	67393930	4075	4075	4075	4070	6
502	20240416	102700	67369485	4070	4090	4090	4070	9847
503	20240416	102600	27186880	4095	4095	4095	4095	4
504	20240416	102500	27170500	4090	4095	4095	4090	6
505	20240416	102400	27145940	4090	4095	4095	4090	9
506	20240416	102300	27109110	4090	4095	4095	4090	204
507	20240416	102200	26274730	4090	4095	4095	4090	10
508	20240416	102100	26233810	4090	4090	4090	4090	9
509	20240416	102000	26197000	4090	4095	4095	4090	407
510	20240416	101900	24532350	4095	4095	4095	4095	4
511	20240416	101800	24515970	4095	4100	4100	4095	1079
512	20240416	101700	20097445	4095	4100	4100	4095	16
513	20240416	101600	20031905	4095	4095	4095	4095	6
514	20240416	101500	20007335	4100	4100	4100	4100	4
515	20240416	101400	19990935	4100	4100	4100	4100	5
516	20240416	101300	19970435	4100	4100	4100	4100	4
517	20240416	101200	19954035	4100	4100	4100	4100	4
518	20240416	101100	19937635	4095	4095	4100	4095	1052
519	20240416	101000	15624890	4100	4100	4100	4100	0
520	20240416	100900	15624890	4100	4100	4100	4100	4
521	20240416	100800	15608490	4100	4095	4100	4095	8
522	20240416	100700	15575710	4100	4100	4100	4100	5
523	20240416	100600	15555210	4095	4100	4100	4095	22
524	20240416	100500	15465100	4100	4100	4100	4100	23
525	20240416	100400	15370800	4100	4100	4100	4100	0
526	20240416	100300	15370800	4100	4105	4105	4100	125
527	20240416	100200	14858295	4105	4105	4105	4105	4
528	20240416	100100	14841875	4110	4110	4110	4110	15
529	20240416	100000	14780225	4110	4110	4110	4110	4
530	20240416	095900	14763785	4110	4110	4110	4110	7
531	20240416	095800	14735015	4110	4105	4115	4105	6
532	20240416	095700	14710340	4105	4105	4105	4105	4
533	20240416	095600	14693920	4110	4110	4110	4110	4
534	20240416	095500	14677480	4115	4105	4115	4105	5
535	20240416	095400	14656915	4105	4105	4105	4105	14
536	20240416	095300	14599445	4100	4100	4100	4100	1
537	20240416	095200	14595345	4095	4095	4095	4095	6
538	20240416	095100	14570775	4100	4100	4100	4100	304
539	20240416	095000	13324375	4100	4100	4100	4100	4
540	20240416	094900	13307975	4100	4100	4100	4100	4
541	20240416	094800	13291575	4095	4100	4100	4095	9
542	20240416	094700	13254700	4100	4100	4100	4100	4
543	20240416	094600	13238300	4100	4100	4100	4100	0
544	20240416	094500	13238300	4100	4100	4100	4100	4
545	20240416	094400	13221900	4100	4100	4100	4100	50
546	20240416	094300	13016900	4095	4095	4095	4095	24
547	20240416	094200	12918620	4100	4100	4100	4100	1
548	20240416	094100	12914520	4100	4100	4100	4100	0
549	20240416	094000	12914520	4100	4100	4100	4100	0
550	20240416	093900	12914520	4100	4100	4100	4100	0
551	20240416	093800	12914520	4100	4100	4100	4100	0
552	20240416	093700	12914520	4100	4100	4100	4100	0
553	20240416	093600	12914520	4100	4100	4100	4100	0
554	20240416	093500	12914520	4100	4100	4100	4100	84
555	20240416	093400	12570120	4100	4100	4100	4100	55
556	20240416	093300	12344620	4105	4110	4110	4105	516
557	20240416	093200	10224215	4110	4110	4110	4110	2
558	20240416	093100	10215995	4110	4110	4110	4110	0
559	20240416	093000	10215995	4110	4110	4110	4110	2
560	20240416	092900	10207775	4110	4110	4110	4110	0
561	20240416	092800	10207775	4110	4110	4110	4110	55
562	20240416	092700	9981725	4110	4110	4110	4110	7
563	20240416	092600	9952955	4115	4115	4115	4115	9
564	20240416	092500	9915920	4115	4115	4115	4115	1048
565	20240416	092400	5603400	4115	4110	4115	4110	545
566	20240416	092300	3363225	4110	4110	4110	4110	0
567	20240416	092200	3363225	4110	4110	4110	4110	2
568	20240416	092100	3355005	4110	4110	4110	4110	6
569	20240416	092000	3330345	4115	4115	4115	4115	200
570	20240416	091900	2507345	4115	4115	4115	4115	0
571	20240416	091800	2507345	4115	4115	4115	4115	0
572	20240416	091700	2507345	4115	4115	4115	4115	5
573	20240416	091600	2486770	4115	4115	4115	4115	0
574	20240416	091500	2486770	4115	4115	4115	4115	1
575	20240416	091400	2482655	4110	4110	4110	4110	0
576	20240416	091300	2482655	4110	4110	4110	4110	112
577	20240416	091200	2022335	4110	4110	4110	4110	2
578	20240416	091100	2014115	4110	4110	4110	4110	0
579	20240416	091000	2014115	4110	4110	4110	4110	10
580	20240416	090900	1973015	4115	4115	4115	4115	0
581	20240416	090800	1973015	4115	4115	4115	4115	0
582	20240416	090700	1973015	4115	4115	4115	4115	122
583	20240416	090600	1470985	4115	4115	4115	4115	0
584	20240416	090500	1470985	4115	4115	4115	4115	1
585	20240416	090400	1466870	4100	4100	4100	4100	1
586	20240416	090300	1462770	4100	4100	4100	4100	0
587	20240416	090200	1462770	4100	4100	4100	4100	0
588	20240416	090100	1462770	4100	4100	4100	4100	37
589	20240416	090000	1311070	4105	4095	4105	4095	320