KissMeData/038870/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191300	1552705050	5790	5790	5790	5790	6147
3	20240405	191200	1552705050	5790	5790	5790	5790	0
4	20240405	191100	1552705050	5790	5790	5790	5790	0
5	20240405	191000	1552705050	5790	5790	5790	5790	0
6	20240405	190900	1552705050	5790	5790	5790	5790	0
7	20240405	190800	1552705050	5790	5790	5790	5790	0
8	20240405	190700	1552705050	5790	5790	5790	5790	0
9	20240405	190600	1552705050	5790	5790	5790	5790	0
10	20240405	190500	1552705050	5790	5790	5790	5790	0
11	20240405	190400	1552705050	5790	5790	5790	5790	0
12	20240405	190300	1552705050	5790	5790	5790	5790	0
13	20240405	190200	1552705050	5790	5790	5790	5790	0
14	20240405	190100	1552705050	5790	5790	5790	5790	0
15	20240405	190000	1552705050	5790	5790	5790	5790	0
16	20240405	185900	1552705050	5790	5790	5790	5790	0
17	20240405	185800	1552705050	5790	5790	5790	5790	0
18	20240405	185700	1552705050	5790	5790	5790	5790	0
19	20240405	185600	1552705050	5790	5790	5790	5790	0
20	20240405	185500	1552705050	5790	5790	5790	5790	0
21	20240405	185400	1552705050	5790	5790	5790	5790	0
22	20240405	185300	1552705050	5790	5790	5790	5790	0
23	20240405	185200	1552705050	5790	5790	5790	5790	0
24	20240405	185100	1552705050	5790	5790	5790	5790	0
25	20240405	185000	1552705050	5790	5790	5790	5790	0
26	20240405	184900	1552705050	5790	5790	5790	5790	0
27	20240405	184800	1552705050	5790	5790	5790	5790	0
28	20240405	184700	1552705050	5790	5790	5790	5790	0
29	20240405	184600	1552705050	5790	5790	5790	5790	0
30	20240405	184500	1552705050	5790	5790	5790	5790	0
31	20240405	184400	1552705050	5790	5790	5790	5790	0
32	20240405	184300	1552705050	5790	5790	5790	5790	6147
33	20240405	184200	1552705050	5790	5790	5790	5790	0
34	20240405	184100	1552705050	5790	5790	5790	5790	0
35	20240405	184000	1552705050	5790	5790	5790	5790	0
36	20240405	183900	1552705050	5790	5790	5790	5790	0
37	20240405	183800	1552705050	5790	5790	5790	5790	0
38	20240405	183700	1552705050	5790	5790	5790	5790	0
39	20240405	183600	1552705050	5790	5790	5790	5790	0
40	20240405	183500	1552705050	5790	5790	5790	5790	0
41	20240405	183400	1552705050	5790	5790	5790	5790	0
42	20240405	183300	1552705050	5790	5790	5790	5790	0
43	20240405	183200	1552705050	5790	5790	5790	5790	0
44	20240405	183100	1552705050	5790	5790	5790	5790	0
45	20240405	183000	1552705050	5790	5790	5790	5790	0
46	20240405	182900	1552705050	5790	5790	5790	5790	0
47	20240405	182800	1552705050	5790	5790	5790	5790	0
48	20240405	182700	1552705050	5790	5790	5790	5790	0
49	20240405	182600	1552705050	5790	5790	5790	5790	0
50	20240405	182500	1552705050	5790	5790	5790	5790	0
51	20240405	182400	1552705050	5790	5790	5790	5790	0
52	20240405	182300	1552705050	5790	5790	5790	5790	0
53	20240405	182200	1552705050	5790	5790	5790	5790	0
54	20240405	182100	1552705050	5790	5790	5790	5790	0
55	20240405	182000	1552705050	5790	5790	5790	5790	0
56	20240405	181900	1552705050	5790	5790	5790	5790	0
57	20240405	181800	1552705050	5790	5790	5790	5790	0
58	20240405	181700	1552705050	5790	5790	5790	5790	0
59	20240405	181600	1552705050	5790	5790	5790	5790	0
60	20240405	181500	1552705050	5790	5790	5790	5790	0
61	20240405	181400	1552705050	5790	5790	5790	5790	0
62	20240405	181300	1552705050	5790	5790	5790	5790	6147
63	20240405	181200	1552705050	5790	5790	5790	5790	0
64	20240405	181100	1552705050	5790	5790	5790	5790	0
65	20240405	181000	1552705050	5790	5790	5790	5790	0
66	20240405	180900	1552705050	5790	5790	5790	5790	0
67	20240405	180800	1552705050	5790	5790	5790	5790	0
68	20240405	180700	1552705050	5790	5790	5790	5790	0
69	20240405	180600	1552705050	5790	5790	5790	5790	0
70	20240405	180500	1552705050	5790	5790	5790	5790	0
71	20240405	180400	1552705050	5790	5790	5790	5790	0
72	20240405	180300	1552705050	5790	5790	5790	5790	0
73	20240405	180200	1552705050	5790	5790	5790	5790	0
74	20240405	180100	1552705050	5790	5790	5790	5790	0
75	20240405	180000	1552705050	5790	5790	5790	5790	0
76	20240405	175900	1552705050	5790	5790	5790	5790	0
77	20240405	175800	1552705050	5790	5790	5790	5790	0
78	20240405	175700	1552705050	5790	5790	5790	5790	0
79	20240405	175600	1552705050	5790	5790	5790	5790	0
80	20240405	175500	1552705050	5790	5790	5790	5790	0
81	20240405	175400	1552705050	5790	5790	5790	5790	0
82	20240405	175300	1552705050	5790	5790	5790	5790	0
83	20240405	175200	1552705050	5790	5790	5790	5790	0
84	20240405	175100	1552705050	5790	5790	5790	5790	0
85	20240405	175000	1552705050	5790	5790	5790	5790	0
86	20240405	174900	1552705050	5790	5790	5790	5790	0
87	20240405	174800	1552705050	5790	5790	5790	5790	0
88	20240405	174700	1552705050	5790	5790	5790	5790	0
89	20240405	174600	1552705050	5790	5790	5790	5790	0
90	20240405	174500	1552705050	5790	5790	5790	5790	0
91	20240405	174400	1552705050	5790	5790	5790	5790	0
92	20240405	174300	1552705050	5790	5790	5790	5790	6147
93	20240405	174200	1552705050	5790	5790	5790	5790	0
94	20240405	174100	1552705050	5790	5790	5790	5790	0
95	20240405	174000	1552705050	5790	5790	5790	5790	0
96	20240405	173900	1552705050	5790	5790	5790	5790	0
97	20240405	173800	1552705050	5790	5790	5790	5790	0
98	20240405	173700	1552705050	5790	5790	5790	5790	0
99	20240405	173600	1552705050	5790	5790	5790	5790	0
100	20240405	173500	1552705050	5790	5790	5790	5790	0
101	20240405	173400	1552705050	5790	5790	5790	5790	0
102	20240405	173300	1552705050	5790	5790	5790	5790	0
103	20240405	173200	1552705050	5790	5790	5790	5790	0
104	20240405	173100	1552705050	5790	5790	5790	5790	0
105	20240405	173000	1552705050	5790	5790	5790	5790	0
106	20240405	172900	1552705050	5790	5790	5790	5790	0
107	20240405	172800	1552705050	5790	5790	5790	5790	0
108	20240405	172700	1552705050	5790	5790	5790	5790	0
109	20240405	172600	1552705050	5790	5790	5790	5790	0
110	20240405	172500	1552705050	5790	5790	5790	5790	0
111	20240405	172400	1552705050	5790	5790	5790	5790	0
112	20240405	172300	1552705050	5790	5790	5790	5790	0
113	20240405	172200	1552705050	5790	5790	5790	5790	0
114	20240405	172100	1552705050	5790	5790	5790	5790	0
115	20240405	172000	1552705050	5790	5790	5790	5790	0
116	20240405	171900	1552705050	5790	5790	5790	5790	0
117	20240405	171800	1552705050	5790	5790	5790	5790	0
118	20240405	171700	1552705050	5790	5790	5790	5790	0
119	20240405	171600	1552705050	5790	5790	5790	5790	0
120	20240405	171500	1552705050	5790	5790	5790	5790	0
121	20240405	171400	1552705050	5790	5790	5790	5790	0
122	20240405	171300	1552705050	5790	5790	5790	5790	6147
123	20240405	171200	1552705050	5790	5790	5790	5790	0
124	20240405	171100	1552705050	5790	5790	5790	5790	0
125	20240405	171000	1552705050	5790	5790	5790	5790	0
126	20240405	170900	1552705050	5790	5790	5790	5790	0
127	20240405	170800	1552705050	5790	5790	5790	5790	0
128	20240405	170700	1552705050	5790	5790	5790	5790	0
129	20240405	170600	1552705050	5790	5790	5790	5790	0
130	20240405	170500	1552705050	5790	5790	5790	5790	0
131	20240405	170400	1552705050	5790	5790	5790	5790	0
132	20240405	170300	1552705050	5790	5790	5790	5790	0
133	20240405	170200	1552705050	5790	5790	5790	5790	0
134	20240405	170100	1552705050	5790	5790	5790	5790	0
135	20240405	170000	1552705050	5790	5790	5790	5790	0
136	20240405	165900	1552705050	5790	5790	5790	5790	0
137	20240405	165800	1552705050	5790	5790	5790	5790	0
138	20240405	165700	1552705050	5790	5790	5790	5790	0
139	20240405	165600	1552705050	5790	5790	5790	5790	0
140	20240405	165500	1552705050	5790	5790	5790	5790	0
141	20240405	165400	1552705050	5790	5790	5790	5790	0
142	20240405	165300	1552705050	5790	5790	5790	5790	0
143	20240405	165200	1552705050	5790	5790	5790	5790	0
144	20240405	165100	1552705050	5790	5790	5790	5790	0
145	20240405	165000	1552705050	5790	5790	5790	5790	0
146	20240405	164900	1552705050	5790	5790	5790	5790	0
147	20240405	164800	1552705050	5790	5790	5790	5790	0
148	20240405	164700	1552705050	5790	5790	5790	5790	0
149	20240405	164600	1552705050	5790	5790	5790	5790	0
150	20240405	164500	1552705050	5790	5790	5790	5790	0
151	20240405	164400	1552705050	5790	5790	5790	5790	0
152	20240405	164300	1552705050	5790	5790	5790	5790	6147
153	20240405	164200	1552705050	5790	5790	5790	5790	0
154	20240405	164100	1552705050	5790	5790	5790	5790	0
155	20240405	164000	1552705050	5790	5790	5790	5790	0
156	20240405	163900	1552705050	5790	5790	5790	5790	0
157	20240405	163800	1552705050	5790	5790	5790	5790	0
158	20240405	163700	1552705050	5790	5790	5790	5790	0
159	20240405	163600	1552705050	5790	5790	5790	5790	0
160	20240405	163500	1552705050	5790	5790	5790	5790	0
161	20240405	163400	1552705050	5790	5790	5790	5790	0
162	20240405	163300	1552705050	5790	5790	5790	5790	0
163	20240405	163200	1552705050	5790	5790	5790	5790	0
164	20240405	163100	1552705050	5790	5790	5790	5790	0
165	20240405	163000	1552705050	5790	5790	5790	5790	0
166	20240405	162900	1552705050	5790	5790	5790	5790	0
167	20240405	162800	1552705050	5790	5790	5790	5790	0
168	20240405	162700	1552705050	5790	5790	5790	5790	0
169	20240405	162600	1552705050	5790	5790	5790	5790	0
170	20240405	162500	1552705050	5790	5790	5790	5790	0
171	20240405	162400	1552705050	5790	5790	5790	5790	0
172	20240405	162300	1552705050	5790	5790	5790	5790	0
173	20240405	162200	1552705050	5790	5790	5790	5790	0
174	20240405	162100	1552705050	5790	5790	5790	5790	0
175	20240405	162000	1552705050	5790	5790	5790	5790	0
176	20240405	161900	1552705050	5790	5790	5790	5790	0
177	20240405	161800	1552705050	5790	5790	5790	5790	0
178	20240405	161700	1552705050	5790	5790	5790	5790	0
179	20240405	161600	1552705050	5790	5790	5790	5790	0
180	20240405	161500	1552705050	5790	5790	5790	5790	0
181	20240405	161400	1552705050	5790	5790	5790	5790	0
182	20240405	161300	1552705050	5790	5790	5790	5790	6147
183	20240405	161200	1552705050	5790	5790	5790	5790	0
184	20240405	161100	1552705050	5790	5790	5790	5790	0
185	20240405	161000	1552705050	5790	5790	5790	5790	0
186	20240405	160900	1552705050	5790	5790	5790	5790	0
187	20240405	160800	1552705050	5790	5790	5790	5790	0
188	20240405	160700	1552705050	5790	5790	5790	5790	0
189	20240405	160600	1552705050	5790	5790	5790	5790	0
190	20240405	160500	1552705050	5790	5790	5790	5790	0
191	20240405	160400	1552705050	5790	5790	5790	5790	0
192	20240405	160300	1552705050	5790	5790	5790	5790	0
193	20240405	160200	1552705050	5790	5790	5790	5790	0
194	20240405	160100	1552705050	5790	5790	5790	5790	0
195	20240405	160000	1552705050	5790	5790	5790	5790	0
196	20240405	155900	1552705050	5790	5790	5790	5790	0
197	20240405	155800	1552705050	5790	5790	5790	5790	0
198	20240405	155700	1552705050	5790	5790	5790	5790	0
199	20240405	155600	1552705050	5790	5790	5790	5790	0
200	20240405	155500	1552705050	5790	5790	5790	5790	0
201	20240405	155400	1552705050	5790	5790	5790	5790	0
202	20240405	155300	1552705050	5790	5790	5790	5790	0
203	20240405	155200	1552705050	5790	5790	5790	5790	0
204	20240405	155100	1552705050	5790	5790	5790	5790	0
205	20240405	155000	1552705050	5790	5790	5790	5790	0
206	20240405	154900	1552705050	5790	5790	5790	5790	0
207	20240405	154800	1552705050	5790	5790	5790	5790	0
208	20240405	154700	1552705050	5790	5790	5790	5790	0
209	20240405	154600	1552705050	5790	5790	5790	5790	0
210	20240405	154500	1552705050	5790	5790	5790	5790	0
211	20240405	154400	1552705050	5790	5790	5790	5790	0
212	20240405	154300	1552705050	5790	5790	5790	5790	6147
213	20240405	154200	1552705050	5790	5790	5790	5790	0
214	20240405	154100	1552705050	5790	5790	5790	5790	0
215	20240405	154000	1552705050	5790	5790	5790	5790	0
216	20240405	153900	1552705050	5790	5790	5790	5790	0
217	20240405	153800	1552705050	5790	5790	5790	5790	0
218	20240405	153700	1552705050	5790	5790	5790	5790	0
219	20240405	153600	1552705050	5790	5790	5790	5790	0
220	20240405	153500	1552705050	5790	5790	5790	5790	0
221	20240405	153400	1552705050	5790	5790	5790	5790	0
222	20240405	153300	1552705050	5790	5790	5790	5790	0
223	20240405	153200	1552705050	5790	5790	5790	5790	0
224	20240405	153100	1552705050	5790	5790	5790	5790	0
225	20240405	153000	1552705050	5790	5790	5790	5790	6147
226	20240405	152900	1517113920	5800	5800	5800	5800	0
227	20240405	152800	1517113920	5800	5800	5800	5800	0
228	20240405	152700	1517113920	5800	5800	5800	5800	0
229	20240405	152600	1517113920	5800	5800	5800	5800	0
230	20240405	152500	1517113920	5800	5800	5800	5800	0
231	20240405	152400	1517113920	5800	5800	5800	5800	0
232	20240405	152300	1517113920	5800	5800	5800	5800	0
233	20240405	152200	1517113920	5800	5800	5800	5800	0
234	20240405	152100	1517113920	5800	5800	5800	5800	0
235	20240405	152000	1517113920	5800	5800	5800	5800	0
236	20240405	151900	1517113920	5800	5810	5820	5800	933
237	20240405	151800	1511693210	5830	5810	5830	5810	399
238	20240405	151700	1509375000	5830	5810	5830	5810	954
239	20240405	151600	1503823600	5810	5820	5820	5810	1021
240	20240405	151500	1497891550	5830	5830	5830	5830	1
241	20240405	151400	1497885720	5810	5810	5820	5810	3018
242	20240405	151300	1480346390	5820	5830	5830	5820	2402
243	20240405	151200	1466366570	5830	5830	5830	5830	0
244	20240405	151100	1466366570	5830	5820	5830	5820	231
245	20240405	151000	1465022130	5820	5820	5820	5820	0
246	20240405	150900	1465022130	5820	5800	5820	5800	117
247	20240405	150800	1464342510	5820	5820	5820	5820	79
248	20240405	150700	1463882730	5800	5810	5810	5800	4500
249	20240405	150600	1437780650	5810	5810	5810	5810	288
250	20240405	150500	1436107370	5810	5830	5830	5810	2962
251	20240405	150400	1418897240	5830	5820	5830	5820	2041
252	20240405	150300	1407018440	5820	5820	5820	5820	0
253	20240405	150200	1407018440	5820	5820	5820	5820	500
254	20240405	150100	1404108440	5820	5830	5830	5820	202
255	20240405	150000	1402931300	5820	5820	5820	5820	0
256	20240405	145900	1402931300	5820	5830	5830	5820	1591
257	20240405	145800	1393667240	5830	5830	5830	5830	323
258	20240405	145700	1391784150	5830	5820	5830	5820	238
259	20240405	145600	1390398200	5820	5820	5820	5820	100
260	20240405	145500	1389816200	5820	5820	5820	5820	0
261	20240405	145400	1389816200	5820	5830	5830	5820	382
262	20240405	145300	1387592440	5830	5840	5840	5830	973
263	20240405	145200	1381910620	5850	5850	5850	5850	3
264	20240405	145100	1381893070	5860	5860	5870	5860	661
265	20240405	145000	1378013100	5860	5830	5860	5830	128
266	20240405	144900	1377266020	5850	5840	5850	5840	1989
267	20240405	144800	1365633460	5840	5840	5840	5840	0
268	20240405	144700	1365633460	5840	5830	5840	5830	1128
269	20240405	144600	1359055220	5830	5830	5830	5830	48
270	20240405	144500	1358775380	5830	5830	5830	5830	8
271	20240405	144400	1358728740	5830	5820	5830	5820	1019
272	20240405	144300	1352797970	5820	5820	5820	5820	210
273	20240405	144200	1351575770	5810	5810	5810	5810	100
274	20240405	144100	1350994770	5810	5810	5810	5810	0
275	20240405	144000	1350994770	5810	5810	5810	5810	145
276	20240405	143900	1350152320	5810	5810	5810	5810	287
277	20240405	143800	1348484850	5810	5810	5810	5810	191
278	20240405	143700	1347375140	5810	5820	5820	5810	3000
279	20240405	143600	1329938390	5820	5820	5820	5820	1000
280	20240405	143500	1324118390	5820	5830	5830	5820	176
281	20240405	143400	1323094020	5830	5830	5830	5830	0
282	20240405	143300	1323094020	5830	5850	5850	5830	1634
283	20240405	143200	1313546340	5850	5850	5850	5850	439
284	20240405	143100	1310978190	5850	5830	5850	5830	338
285	20240405	143000	1309007630	5840	5820	5840	5820	2
286	20240405	142900	1308995970	5820	5830	5830	5820	1500
287	20240405	142800	1300265090	5830	5840	5840	5830	429
288	20240405	142700	1297764010	5850	5840	5850	5820	347
289	20240405	142600	1295744010	5830	5830	5830	5830	325
290	20240405	142500	1293849260	5820	5820	5820	5820	184
291	20240405	142400	1292778380	5850	5850	5850	5850	500
292	20240405	142300	1289853380	5820	5820	5820	5820	1299
293	20240405	142200	1282293200	5820	5820	5820	5820	0
294	20240405	142100	1282293200	5820	5830	5830	5820	755
295	20240405	142000	1277895970	5830	5830	5830	5830	624
296	20240405	141900	1274258050	5830	5830	5830	5830	90
297	20240405	141800	1273733350	5830	5830	5830	5830	305
298	20240405	141700	1271955200	5850	5850	5850	5850	11
299	20240405	141600	1271890850	5830	5850	5850	5830	153
300	20240405	141500	1270998770	5840	5840	5840	5840	0
301	20240405	141400	1270998770	5840	5840	5840	5840	3
302	20240405	141300	1270981250	5850	5850	5850	5850	100
303	20240405	141200	1270396250	5840	5850	5850	5840	2565
304	20240405	141100	1255411500	5850	5850	5850	5850	653
305	20240405	141000	1251591450	5850	5860	5860	5850	116
306	20240405	140900	1250912600	5850	5870	5870	5850	1265
307	20240405	140800	1243506670	5860	5860	5860	5860	0
308	20240405	140700	1243506670	5860	5860	5860	5860	300
309	20240405	140600	1241748670	5850	5860	5860	5850	587
310	20240405	140500	1238313890	5850	5870	5870	5850	175
311	20240405	140400	1237289010	5870	5870	5870	5870	511
312	20240405	140300	1234289440	5860	5860	5870	5860	1072
313	20240405	140200	1228007510	5860	5870	5870	5860	100
314	20240405	140100	1227421310	5870	5870	5870	5870	0
315	20240405	140000	1227421310	5870	5870	5870	5870	20
316	20240405	135900	1227303910	5870	5890	5890	5870	5573
317	20240405	135800	1194526160	5890	5890	5890	5890	73
318	20240405	135700	1194096190	5900	5890	5900	5890	1296
319	20240405	135600	1186455430	5890	5890	5890	5890	0
320	20240405	135500	1186455430	5890	5880	5890	5880	544
321	20240405	135400	1183256140	5900	5890	5900	5890	21
322	20240405	135300	1183132290	5890	5920	5920	5890	5405
323	20240405	135200	1151196600	5920	5920	5930	5920	1492
324	20240405	135100	1142355630	5920	5920	5920	5910	2796
325	20240405	135000	1125803350	5920	5910	5920	5910	1797
326	20240405	134900	1115165360	5910	5890	5910	5890	3381
327	20240405	134800	1095207750	5890	5890	5890	5890	139
328	20240405	134700	1094389040	5890	5890	5890	5890	928
329	20240405	134600	1088923120	5890	5890	5890	5890	324
330	20240405	134500	1087014760	5900	5900	5900	5900	109
331	20240405	134400	1086371660	5900	5910	5910	5900	288
332	20240405	134300	1084671850	5900	5900	5900	5900	760
333	20240405	134200	1080187850	5900	5880	5900	5880	712
334	20240405	134100	1075998290	5880	5880	5880	5880	0
335	20240405	134000	1075998290	5880	5880	5880	5880	1522
336	20240405	133900	1067048930	5880	5890	5890	5880	340
337	20240405	133800	1065047730	5880	5880	5880	5880	51
338	20240405	133700	1064747850	5870	5870	5870	5870	567
339	20240405	133600	1061419560	5880	5880	5880	5880	0
340	20240405	133500	1061419560	5880	5880	5880	5880	0
341	20240405	133400	1061419560	5880	5880	5880	5880	0
342	20240405	133300	1061419560	5880	5880	5880	5880	10
343	20240405	133200	1061360760	5880	5880	5880	5880	18
344	20240405	133100	1061254920	5870	5890	5890	5870	682
345	20240405	133000	1057245220	5890	5890	5890	5890	483
346	20240405	132900	1054400350	5890	5890	5890	5890	194
347	20240405	132800	1053257690	5890	5890	5890	5890	10
348	20240405	132700	1053198790	5890	5890	5890	5890	425
349	20240405	132600	1050695540	5900	5900	5900	5900	0
350	20240405	132500	1050695540	5900	5900	5900	5900	1350
351	20240405	132400	1042730540	5900	5900	5900	5900	853
352	20240405	132300	1037697840	5900	5900	5900	5900	1399
353	20240405	132200	1029443740	5900	5900	5900	5900	106
354	20240405	132100	1028818340	5900	5900	5900	5900	1418
355	20240405	132000	1020452140	5900	5910	5910	5900	340
356	20240405	131900	1018444980	5910	5910	5910	5910	312
357	20240405	131800	1016601060	5910	5910	5920	5900	1056
358	20240405	131700	1010358350	5890	5920	5920	5890	557
359	20240405	131600	1007068420	5910	5890	5910	5890	5117
360	20240405	131500	976855730	5880	5890	5890	5880	23
361	20240405	131400	976720430	5890	5900	5900	5890	241
362	20240405	131300	975300770	5900	5880	5900	5880	1448
363	20240405	131200	966771210	5880	5870	5880	5870	557
364	20240405	131100	963498050	5860	5860	5860	5860	0
365	20240405	131000	963498050	5860	5860	5860	5860	836
366	20240405	130900	958599090	5870	5870	5870	5860	444
367	20240405	130800	955993380	5860	5860	5860	5860	0
368	20240405	130700	955993380	5860	5860	5860	5860	972
369	20240405	130600	950297460	5860	5860	5860	5860	100
370	20240405	130500	949711460	5860	5860	5860	5860	76
371	20240405	130400	949266100	5870	5870	5870	5870	225
372	20240405	130300	947945350	5870	5870	5870	5870	17
373	20240405	130200	947845560	5880	5880	5880	5880	0
374	20240405	130100	947845560	5880	5880	5880	5880	0
375	20240405	130000	947845560	5880	5880	5880	5880	85
376	20240405	125900	947345760	5880	5880	5880	5880	0
377	20240405	125800	947345760	5880	5890	5890	5880	1158
378	20240405	125700	940536520	5890	5880	5890	5880	2
379	20240405	125600	940524750	5890	5880	5890	5880	466
380	20240405	125500	937781850	5870	5870	5870	5870	134
381	20240405	125400	936995270	5880	5880	5880	5870	306
382	20240405	125300	935196790	5880	5880	5880	5880	60
383	20240405	125200	934843990	5880	5880	5880	5880	100
384	20240405	125100	934255990	5880	5880	5880	5880	39
385	20240405	125000	934026670	5880	5880	5880	5870	211
386	20240405	124900	932786040	5870	5870	5870	5870	0
387	20240405	124800	932786040	5870	5900	5900	5870	21
388	20240405	124700	932662590	5860	5880	5880	5860	521
389	20240405	124600	929606870	5880	5880	5880	5880	100
390	20240405	124500	929018870	5870	5900	5900	5870	548
391	20240405	124400	925802080	5870	5910	5910	5870	28
392	20240405	124300	925637320	5870	5900	5910	5870	10752
393	20240405	124200	862200970	5910	5900	5910	5900	1936
394	20240405	124100	850772570	5900	5910	5910	5900	759
395	20240405	124000	846287580	5900	5890	5910	5890	2889
396	20240405	123900	829243610	5890	5880	5890	5880	881
397	20240405	123800	824055920	5860	5880	5880	5860	953
398	20240405	123700	818470940	5860	5860	5860	5860	0
399	20240405	123600	818470940	5860	5860	5860	5860	0
400	20240405	123500	818470940	5860	5880	5880	5860	64
401	20240405	123400	818095020	5880	5890	5890	5880	286
402	20240405	123300	816410510	5890	5890	5890	5880	347
403	20240405	123200	814367230	5890	5890	5890	5890	18
404	20240405	123100	814261210	5890	5870	5890	5870	80
405	20240405	123000	813790350	5870	5890	5890	5870	20
406	20240405	122900	813672650	5890	5890	5890	5890	2
407	20240405	122800	813660870	5890	5890	5890	5880	15
408	20240405	122700	813572620	5880	5880	5880	5880	141
409	20240405	122600	812743540	5880	5880	5880	5880	0
410	20240405	122500	812743540	5880	5880	5880	5880	0
411	20240405	122400	812743540	5880	5880	5880	5880	256
412	20240405	122300	811238260	5860	5860	5860	5860	0
413	20240405	122200	811238260	5860	5860	5860	5860	2
414	20240405	122100	811226540	5860	5850	5860	5850	201
415	20240405	122000	810048690	5860	5860	5860	5840	2270
416	20240405	121900	796746970	5840	5850	5850	5840	1070
417	20240405	121800	790491930	5860	5860	5860	5860	50
418	20240405	121700	790198930	5850	5850	5850	5850	0
419	20240405	121600	790198930	5850	5850	5850	5850	0
420	20240405	121500	790198930	5850	5850	5850	5850	899
421	20240405	121400	784939780	5860	5860	5860	5860	53
422	20240405	121300	784629200	5860	5860	5860	5860	5
423	20240405	121200	784599900	5860	5860	5860	5860	0
424	20240405	121100	784599900	5860	5870	5870	5860	1847
425	20240405	121000	773774360	5870	5870	5870	5870	42
426	20240405	120900	773527820	5870	5870	5870	5870	558
427	20240405	120800	770252360	5870	5870	5870	5870	0
428	20240405	120700	770252360	5870	5870	5870	5870	0
429	20240405	120600	770252360	5870	5870	5870	5870	0
430	20240405	120500	770252360	5870	5870	5870	5870	248
431	20240405	120400	768796600	5860	5860	5860	5860	0
432	20240405	120300	768796600	5860	5860	5860	5860	135
433	20240405	120200	768005500	5860	5860	5860	5860	10
434	20240405	120100	767946900	5860	5880	5880	5860	5
435	20240405	120000	767917580	5880	5880	5880	5880	36
436	20240405	115900	767705900	5880	5870	5880	5870	177
437	20240405	115800	766666840	5870	5880	5880	5870	103
438	20240405	115700	766062200	5880	5870	5880	5850	299
439	20240405	115600	764312330	5880	5840	5880	5840	122
440	20240405	115500	763598970	5840	5880	5880	5840	1077
441	20240405	115400	757300460	5850	5880	5880	5850	336
442	20240405	115300	755334320	5880	5880	5880	5880	336
443	20240405	115200	753358640	5880	5860	5880	5860	1017
444	20240405	115100	747398680	5860	5860	5860	5860	0
445	20240405	115000	747398680	5860	5900	5900	5860	242
446	20240405	114900	745971700	5900	5880	5900	5880	2028
447	20240405	114800	734020190	5880	5860	5880	5850	149
448	20240405	114700	733146950	5860	5860	5860	5850	68
449	20240405	114600	732748570	5860	5860	5860	5860	67
450	20240405	114500	732355950	5880	5870	5880	5870	17
451	20240405	114400	732256090	5880	5880	5880	5850	327
452	20240405	114300	730340430	5880	5850	5880	5850	382
453	20240405	114200	728102730	5850	5850	5850	5850	0
454	20240405	114100	728102730	5850	5870	5870	5850	100
455	20240405	114000	727517420	5880	5870	5880	5870	35
456	20240405	113900	727311630	5880	5880	5880	5880	88
457	20240405	113800	726794190	5850	5870	5870	5850	2160
458	20240405	113700	714131550	5880	5900	5900	5880	1306
459	20240405	113600	706447160	5900	5890	5900	5890	132
460	20240405	113500	705669070	5900	5900	5900	5890	757
461	20240405	113400	701204770	5920	5920	5920	5920	248
462	20240405	113300	699736610	5920	5910	5920	5890	3223
463	20240405	113200	680707290	5910	5880	5910	5880	5056
464	20240405	113100	650861520	5880	5880	5880	5870	1053
465	20240405	113000	644679870	5880	5870	5880	5870	219
466	20240405	112900	643392340	5860	5860	5860	5860	51
467	20240405	112800	643093480	5870	5870	5870	5870	0
468	20240405	112700	643093480	5870	5850	5870	5850	10
469	20240405	112600	643034820	5850	5850	5850	5850	0
470	20240405	112500	643034820	5850	5860	5860	5850	80
471	20240405	112400	642566710	5890	5870	5890	5860	1524
472	20240405	112300	633609030	5870	5870	5870	5870	94
473	20240405	112200	633057250	5870	5860	5870	5860	567
474	20240405	112100	629732620	5860	5870	5870	5860	187
475	20240405	112000	628635580	5870	5870	5870	5870	543
476	20240405	111900	625448170	5870	5840	5870	5840	168
477	20240405	111800	624463500	5810	5810	5810	5810	0
478	20240405	111700	624463500	5810	5810	5810	5810	35
479	20240405	111600	624260150	5810	5810	5810	5810	0
480	20240405	111500	624260150	5810	5840	5840	5810	727
481	20240405	111400	620017470	5820	5820	5820	5820	0
482	20240405	111300	620017470	5820	5820	5820	5820	237
483	20240405	111200	618638130	5820	5820	5820	5820	0
484	20240405	111100	618638130	5820	5820	5820	5820	10
485	20240405	111000	618579930	5810	5820	5820	5810	1200
486	20240405	110900	611605930	5820	5820	5820	5820	233
487	20240405	110800	610249870	5820	5840	5840	5820	1015
488	20240405	110700	604331760	5830	5840	5840	5830	30
489	20240405	110600	604156850	5840	5840	5840	5840	10
490	20240405	110500	604098450	5830	5840	5840	5830	676
491	20240405	110400	600156260	5850	5850	5850	5850	131
492	20240405	110300	599389910	5850	5850	5860	5850	174
493	20240405	110200	598371470	5860	5850	5860	5850	125
494	20240405	110100	597638980	5850	5850	5850	5850	10
495	20240405	110000	597580480	5840	5850	5850	5840	52
496	20240405	105900	597276790	5870	5860	5870	5860	1399
497	20240405	105800	589068180	5860	5850	5860	5850	2271
498	20240405	105700	575782790	5840	5830	5840	5830	1162
499	20240405	105600	568996760	5830	5830	5830	5830	128
500	20240405	105500	568250520	5820	5820	5820	5820	0
501	20240405	105400	568250520	5820	5820	5820	5820	5
502	20240405	105300	568221420	5820	5820	5820	5820	200
503	20240405	105200	567057420	5830	5810	5830	5810	853
504	20240405	105100	562094980	5810	5800	5810	5800	373
505	20240405	105000	559929050	5800	5800	5800	5800	0
506	20240405	104900	559929050	5800	5800	5800	5800	50
507	20240405	104800	559639050	5800	5800	5800	5800	100
508	20240405	104700	559059050	5800	5810	5810	5800	115
509	20240405	104600	558391670	5800	5800	5800	5800	190
510	20240405	104500	557289670	5800	5800	5800	5800	0
511	20240405	104400	557289670	5800	5800	5800	5800	100
512	20240405	104300	556709670	5800	5800	5800	5800	193
513	20240405	104200	555590270	5800	5800	5800	5800	0
514	20240405	104100	555590270	5800	5800	5800	5800	0
515	20240405	104000	555590270	5800	5800	5800	5800	1278
516	20240405	103900	548177870	5800	5800	5800	5800	5
517	20240405	103800	548148870	5800	5800	5800	5800	11
518	20240405	103700	548085070	5800	5800	5820	5800	22
519	20240405	103600	547957280	5800	5800	5800	5800	122
520	20240405	103500	547249680	5800	5800	5800	5800	60
521	20240405	103400	546901680	5800	5800	5800	5800	50
522	20240405	103300	546611680	5800	5820	5820	5800	290
523	20240405	103200	544928780	5800	5800	5800	5800	102
524	20240405	103100	544337180	5800	5800	5800	5800	0
525	20240405	103000	544337180	5800	5800	5800	5800	0
526	20240405	102900	544337180	5800	5810	5810	5800	100
527	20240405	102800	543756690	5810	5810	5810	5810	0
528	20240405	102700	543756690	5810	5810	5810	5810	460
529	20240405	102600	541084090	5810	5810	5810	5810	150
530	20240405	102500	540212590	5820	5820	5820	5820	0
531	20240405	102400	540212590	5820	5810	5820	5810	385
532	20240405	102300	537975630	5810	5800	5810	5800	788
533	20240405	102200	533400570	5790	5790	5800	5790	53
534	20240405	102100	533093690	5790	5780	5790	5780	651
535	20240405	102000	529326500	5770	5770	5770	5770	0
536	20240405	101900	529326500	5770	5780	5780	5770	500
537	20240405	101800	526441360	5780	5780	5780	5780	11
538	20240405	101700	526377780	5780	5780	5780	5780	37
539	20240405	101600	526163920	5780	5780	5780	5780	54
540	20240405	101500	525851800	5790	5790	5790	5790	4
541	20240405	101400	525828640	5790	5780	5790	5770	1440
542	20240405	101300	517516690	5780	5790	5790	5780	1500
543	20240405	101200	508845540	5790	5790	5790	5790	38
544	20240405	101100	508625520	5800	5800	5800	5800	725
545	20240405	101000	504420520	5810	5810	5810	5810	309
546	20240405	100900	502625230	5810	5810	5810	5800	435
547	20240405	100800	500100200	5810	5820	5820	5810	170
548	20240405	100700	499112450	5810	5830	5830	5810	13
549	20240405	100600	499036700	5810	5810	5810	5810	206
550	20240405	100500	497839840	5800	5810	5810	5800	300
551	20240405	100400	496098630	5840	5830	5840	5830	74
552	20240405	100300	495667200	5830	5830	5830	5830	105
553	20240405	100200	495055050	5830	5830	5830	5830	0
554	20240405	100100	495055050	5830	5830	5840	5830	320
555	20240405	100000	493189410	5830	5830	5830	5830	5
556	20240405	095900	493160260	5790	5800	5830	5790	574
557	20240405	095800	489824640	5810	5830	5830	5810	21
558	20240405	095700	489702610	5830	5830	5830	5830	4
559	20240405	095600	489679290	5810	5830	5830	5810	301
560	20240405	095500	487930460	5830	5830	5830	5830	6
561	20240405	095400	487895480	5830	5820	5830	5820	20
562	20240405	095300	487778910	5830	5830	5830	5830	61
563	20240405	095200	487423280	5830	5810	5830	5810	13
564	20240405	095100	487347550	5780	5810	5810	5780	353
565	20240405	095000	485303580	5800	5800	5800	5800	0
566	20240405	094900	485303580	5800	5800	5800	5800	0
567	20240405	094800	485303580	5800	5800	5800	5800	103
568	20240405	094700	484706180	5800	5820	5820	5800	735
569	20240405	094600	480438060	5830	5830	5830	5830	75
570	20240405	094500	480000810	5830	5810	5830	5810	2
571	20240405	094400	479989170	5810	5830	5840	5780	1893
572	20240405	094300	469033920	5800	5790	5800	5790	206
573	20240405	094200	467841150	5790	5820	5820	5790	1040
574	20240405	094100	461808030	5810	5820	5820	5810	211
575	20240405	094000	460580020	5820	5820	5820	5820	454
576	20240405	093900	457937740	5820	5820	5840	5820	2871
577	20240405	093800	441223920	5820	5840	5840	5820	271
578	20240405	093700	439643220	5830	5860	5870	5740	7019
579	20240405	093600	398839880	5860	5880	5880	5860	778
580	20240405	093500	394271380	5860	5850	5860	5850	1439
581	20240405	093400	385843490	5860	5860	5890	5850	5149
582	20240405	093300	355605400	5860	5890	5890	5860	1234
583	20240405	093200	348355540	5890	5900	5910	5890	2988
584	20240405	093100	330732920	5900	5900	5900	5870	2084
585	20240405	093000	318437680	5900	5880	5900	5870	3390
586	20240405	092900	298444010	5880	5840	5880	5840	2630
587	20240405	092800	283020170	5850	5810	5850	5810	5828
588	20240405	092700	249026990	5800	5820	5820	5800	1007
589	20240405	092600	243186290	5820	5790	5820	5790	3096
590	20240405	092500	225184330	5790	5780	5790	5780	463
591	20240405	092400	222505660	5780	5780	5780	5780	142
592	20240405	092300	221684900	5770	5770	5770	5760	1215
593	20240405	092200	214684350	5770	5770	5770	5770	236
594	20240405	092100	213322630	5750	5770	5770	5750	2014
595	20240405	092000	201712040	5770	5750	5770	5750	572
596	20240405	091900	198420440	5740	5780	5780	5740	1290
597	20240405	091800	191012240	5780	5750	5780	5740	969
598	20240405	091700	185432180	5750	5770	5770	5750	638
599	20240405	091600	181763220	5770	5740	5770	5740	377
600	20240405	091500	179598160	5730	5730	5730	5710	853
601	20240405	091400	174716810	5730	5730	5730	5720	2211
602	20240405	091300	162059150	5730	5740	5740	5730	3279
603	20240405	091200	143267040	5740	5780	5780	5740	637
604	20240405	091100	139591860	5780	5780	5780	5700	6625
605	20240405	091000	101597610	5780	5780	5780	5780	18
606	20240405	090900	101493570	5780	5790	5790	5780	298
607	20240405	090800	99770470	5800	5800	5800	5800	57
608	20240405	090700	99439870	5780	5790	5790	5780	319
609	20240405	090600	97593370	5800	5800	5800	5800	990
610	20240405	090500	91851370	5810	5780	5810	5770	2492
611	20240405	090400	77401660	5790	5810	5810	5770	1836
612	20240405	090300	66765660	5820	5810	5830	5810	3246
613	20240405	090200	47855570	5810	5780	5830	5780	3781
614	20240405	090100	25883850	5780	5750	5780	5740	2796
615	20240405	090000	9808490	5760	5750	5760	5750	1705