KissMeData/100790/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195000	349573790	5650	5650	5650	5650	1112
3	20240408	194900	349573790	5650	5650	5650	5650	0
4	20240408	194800	349573790	5650	5650	5650	5650	0
5	20240408	194700	349573790	5650	5650	5650	5650	0
6	20240408	194600	349573790	5650	5650	5650	5650	0
7	20240408	194500	349573790	5650	5650	5650	5650	0
8	20240408	194400	349573790	5650	5650	5650	5650	0
9	20240408	194300	349573790	5650	5650	5650	5650	0
10	20240408	194200	349573790	5650	5650	5650	5650	0
11	20240408	194100	349573790	5650	5650	5650	5650	0
12	20240408	194000	349573790	5650	5650	5650	5650	0
13	20240408	193900	349573790	5650	5650	5650	5650	0
14	20240408	193800	349573790	5650	5650	5650	5650	0
15	20240408	193700	349573790	5650	5650	5650	5650	0
16	20240408	193600	349573790	5650	5650	5650	5650	0
17	20240408	193500	349573790	5650	5650	5650	5650	0
18	20240408	193400	349573790	5650	5650	5650	5650	0
19	20240408	193300	349573790	5650	5650	5650	5650	0
20	20240408	193200	349573790	5650	5650	5650	5650	0
21	20240408	193100	349573790	5650	5650	5650	5650	0
22	20240408	193000	349573790	5650	5650	5650	5650	0
23	20240408	192900	349573790	5650	5650	5650	5650	0
24	20240408	192800	349573790	5650	5650	5650	5650	0
25	20240408	192700	349573790	5650	5650	5650	5650	0
26	20240408	192600	349573790	5650	5650	5650	5650	0
27	20240408	192500	349573790	5650	5650	5650	5650	0
28	20240408	192400	349573790	5650	5650	5650	5650	0
29	20240408	192300	349573790	5650	5650	5650	5650	0
30	20240408	192200	349573790	5650	5650	5650	5650	0
31	20240408	192100	349573790	5650	5650	5650	5650	0
32	20240408	192000	349573790	5650	5650	5650	5650	1112
33	20240408	191900	349573790	5650	5650	5650	5650	0
34	20240408	191800	349573790	5650	5650	5650	5650	0
35	20240408	191700	349573790	5650	5650	5650	5650	0
36	20240408	191600	349573790	5650	5650	5650	5650	0
37	20240408	191500	349573790	5650	5650	5650	5650	0
38	20240408	191400	349573790	5650	5650	5650	5650	0
39	20240408	191300	349573790	5650	5650	5650	5650	0
40	20240408	191200	349573790	5650	5650	5650	5650	0
41	20240408	191100	349573790	5650	5650	5650	5650	0
42	20240408	191000	349573790	5650	5650	5650	5650	0
43	20240408	190900	349573790	5650	5650	5650	5650	0
44	20240408	190800	349573790	5650	5650	5650	5650	0
45	20240408	190700	349573790	5650	5650	5650	5650	0
46	20240408	190600	349573790	5650	5650	5650	5650	0
47	20240408	190500	349573790	5650	5650	5650	5650	0
48	20240408	190400	349573790	5650	5650	5650	5650	0
49	20240408	190300	349573790	5650	5650	5650	5650	0
50	20240408	190200	349573790	5650	5650	5650	5650	0
51	20240408	190100	349573790	5650	5650	5650	5650	0
52	20240408	190000	349573790	5650	5650	5650	5650	0
53	20240408	185900	349573790	5650	5650	5650	5650	0
54	20240408	185800	349573790	5650	5650	5650	5650	0
55	20240408	185700	349573790	5650	5650	5650	5650	0
56	20240408	185600	349573790	5650	5650	5650	5650	0
57	20240408	185500	349573790	5650	5650	5650	5650	0
58	20240408	185400	349573790	5650	5650	5650	5650	0
59	20240408	185300	349573790	5650	5650	5650	5650	0
60	20240408	185200	349573790	5650	5650	5650	5650	0
61	20240408	185100	349573790	5650	5650	5650	5650	0
62	20240408	185000	349573790	5650	5650	5650	5650	1112
63	20240408	184900	349573790	5650	5650	5650	5650	0
64	20240408	184800	349573790	5650	5650	5650	5650	0
65	20240408	184700	349573790	5650	5650	5650	5650	0
66	20240408	184600	349573790	5650	5650	5650	5650	0
67	20240408	184500	349573790	5650	5650	5650	5650	0
68	20240408	184400	349573790	5650	5650	5650	5650	0
69	20240408	184300	349573790	5650	5650	5650	5650	0
70	20240408	184200	349573790	5650	5650	5650	5650	0
71	20240408	184100	349573790	5650	5650	5650	5650	0
72	20240408	184000	349573790	5650	5650	5650	5650	0
73	20240408	183900	349573790	5650	5650	5650	5650	0
74	20240408	183800	349573790	5650	5650	5650	5650	0
75	20240408	183700	349573790	5650	5650	5650	5650	0
76	20240408	183600	349573790	5650	5650	5650	5650	0
77	20240408	183500	349573790	5650	5650	5650	5650	0
78	20240408	183400	349573790	5650	5650	5650	5650	0
79	20240408	183300	349573790	5650	5650	5650	5650	0
80	20240408	183200	349573790	5650	5650	5650	5650	0
81	20240408	183100	349573790	5650	5650	5650	5650	0
82	20240408	183000	349573790	5650	5650	5650	5650	0
83	20240408	182900	349573790	5650	5650	5650	5650	0
84	20240408	182800	349573790	5650	5650	5650	5650	0
85	20240408	182700	349573790	5650	5650	5650	5650	0
86	20240408	182600	349573790	5650	5650	5650	5650	0
87	20240408	182500	349573790	5650	5650	5650	5650	0
88	20240408	182400	349573790	5650	5650	5650	5650	0
89	20240408	182300	349573790	5650	5650	5650	5650	0
90	20240408	182200	349573790	5650	5650	5650	5650	0
91	20240408	182100	349573790	5650	5650	5650	5650	0
92	20240408	182000	349573790	5650	5650	5650	5650	1112
93	20240408	181900	349573790	5650	5650	5650	5650	0
94	20240408	181800	349573790	5650	5650	5650	5650	0
95	20240408	181700	349573790	5650	5650	5650	5650	0
96	20240408	181600	349573790	5650	5650	5650	5650	0
97	20240408	181500	349573790	5650	5650	5650	5650	0
98	20240408	181400	349573790	5650	5650	5650	5650	0
99	20240408	181300	349573790	5650	5650	5650	5650	0
100	20240408	181200	349573790	5650	5650	5650	5650	0
101	20240408	181100	349573790	5650	5650	5650	5650	0
102	20240408	181000	349573790	5650	5650	5650	5650	0
103	20240408	180900	349573790	5650	5650	5650	5650	0
104	20240408	180800	349573790	5650	5650	5650	5650	0
105	20240408	180700	349573790	5650	5650	5650	5650	0
106	20240408	180600	349573790	5650	5650	5650	5650	0
107	20240408	180500	349573790	5650	5650	5650	5650	0
108	20240408	180400	349573790	5650	5650	5650	5650	0
109	20240408	180300	349573790	5650	5650	5650	5650	0
110	20240408	180200	349573790	5650	5650	5650	5650	0
111	20240408	180100	349573790	5650	5650	5650	5650	0
112	20240408	180000	349573790	5650	5650	5650	5650	0
113	20240408	175900	349573790	5650	5650	5650	5650	0
114	20240408	175800	349573790	5650	5650	5650	5650	0
115	20240408	175700	349573790	5650	5650	5650	5650	0
116	20240408	175600	349573790	5650	5650	5650	5650	0
117	20240408	175500	349573790	5650	5650	5650	5650	0
118	20240408	175400	349573790	5650	5650	5650	5650	0
119	20240408	175300	349573790	5650	5650	5650	5650	0
120	20240408	175200	349573790	5650	5650	5650	5650	0
121	20240408	175100	349573790	5650	5650	5650	5650	0
122	20240408	175000	349573790	5650	5650	5650	5650	1112
123	20240408	174900	349573790	5650	5650	5650	5650	0
124	20240408	174800	349573790	5650	5650	5650	5650	0
125	20240408	174700	349573790	5650	5650	5650	5650	0
126	20240408	174600	349573790	5650	5650	5650	5650	0
127	20240408	174500	349573790	5650	5650	5650	5650	0
128	20240408	174400	349573790	5650	5650	5650	5650	0
129	20240408	174300	349573790	5650	5650	5650	5650	0
130	20240408	174200	349573790	5650	5650	5650	5650	0
131	20240408	174100	349573790	5650	5650	5650	5650	0
132	20240408	174000	349573790	5650	5650	5650	5650	0
133	20240408	173900	349573790	5650	5650	5650	5650	0
134	20240408	173800	349573790	5650	5650	5650	5650	0
135	20240408	173700	349573790	5650	5650	5650	5650	0
136	20240408	173600	349573790	5650	5650	5650	5650	0
137	20240408	173500	349573790	5650	5650	5650	5650	0
138	20240408	173400	349573790	5650	5650	5650	5650	0
139	20240408	173300	349573790	5650	5650	5650	5650	0
140	20240408	173200	349573790	5650	5650	5650	5650	0
141	20240408	173100	349573790	5650	5650	5650	5650	0
142	20240408	173000	349573790	5650	5650	5650	5650	0
143	20240408	172900	349573790	5650	5650	5650	5650	0
144	20240408	172800	349573790	5650	5650	5650	5650	0
145	20240408	172700	349573790	5650	5650	5650	5650	0
146	20240408	172600	349573790	5650	5650	5650	5650	0
147	20240408	172500	349573790	5650	5650	5650	5650	0
148	20240408	172400	349573790	5650	5650	5650	5650	0
149	20240408	172300	349573790	5650	5650	5650	5650	0
150	20240408	172200	349573790	5650	5650	5650	5650	0
151	20240408	172100	349573790	5650	5650	5650	5650	0
152	20240408	172000	349573790	5650	5650	5650	5650	1112
153	20240408	171900	349573790	5650	5650	5650	5650	0
154	20240408	171800	349573790	5650	5650	5650	5650	0
155	20240408	171700	349573790	5650	5650	5650	5650	0
156	20240408	171600	349573790	5650	5650	5650	5650	0
157	20240408	171500	349573790	5650	5650	5650	5650	0
158	20240408	171400	349573790	5650	5650	5650	5650	0
159	20240408	171300	349573790	5650	5650	5650	5650	0
160	20240408	171200	349573790	5650	5650	5650	5650	0
161	20240408	171100	349573790	5650	5650	5650	5650	0
162	20240408	171000	349573790	5650	5650	5650	5650	0
163	20240408	170900	349573790	5650	5650	5650	5650	0
164	20240408	170800	349573790	5650	5650	5650	5650	0
165	20240408	170700	349573790	5650	5650	5650	5650	0
166	20240408	170600	349573790	5650	5650	5650	5650	0
167	20240408	170500	349573790	5650	5650	5650	5650	0
168	20240408	170400	349573790	5650	5650	5650	5650	0
169	20240408	170300	349573790	5650	5650	5650	5650	0
170	20240408	170200	349573790	5650	5650	5650	5650	0
171	20240408	170100	349573790	5650	5650	5650	5650	0
172	20240408	170000	349573790	5650	5650	5650	5650	0
173	20240408	165900	349573790	5650	5650	5650	5650	0
174	20240408	165800	349573790	5650	5650	5650	5650	0
175	20240408	165700	349573790	5650	5650	5650	5650	0
176	20240408	165600	349573790	5650	5650	5650	5650	0
177	20240408	165500	349573790	5650	5650	5650	5650	0
178	20240408	165400	349573790	5650	5650	5650	5650	0
179	20240408	165300	349573790	5650	5650	5650	5650	0
180	20240408	165200	349573790	5650	5650	5650	5650	0
181	20240408	165100	349573790	5650	5650	5650	5650	0
182	20240408	165000	349573790	5650	5650	5650	5650	1112
183	20240408	164900	349573790	5650	5650	5650	5650	0
184	20240408	164800	349573790	5650	5650	5650	5650	0
185	20240408	164700	349573790	5650	5650	5650	5650	0
186	20240408	164600	349573790	5650	5650	5650	5650	0
187	20240408	164500	349573790	5650	5650	5650	5650	0
188	20240408	164400	349573790	5650	5650	5650	5650	0
189	20240408	164300	349573790	5650	5650	5650	5650	0
190	20240408	164200	349573790	5650	5650	5650	5650	0
191	20240408	164100	349573790	5650	5650	5650	5650	0
192	20240408	164000	349573790	5650	5650	5650	5650	0
193	20240408	163900	349573790	5650	5650	5650	5650	0
194	20240408	163800	349573790	5650	5650	5650	5650	0
195	20240408	163700	349573790	5650	5650	5650	5650	0
196	20240408	163600	349573790	5650	5650	5650	5650	0
197	20240408	163500	349573790	5650	5650	5650	5650	0
198	20240408	163400	349573790	5650	5650	5650	5650	0
199	20240408	163300	349573790	5650	5650	5650	5650	0
200	20240408	163200	349573790	5650	5650	5650	5650	0
201	20240408	163100	349573790	5650	5650	5650	5650	0
202	20240408	163000	349573790	5650	5650	5650	5650	0
203	20240408	162900	349573790	5650	5650	5650	5650	0
204	20240408	162800	349573790	5650	5650	5650	5650	0
205	20240408	162700	349573790	5650	5650	5650	5650	0
206	20240408	162600	349573790	5650	5650	5650	5650	0
207	20240408	162500	349573790	5650	5650	5650	5650	0
208	20240408	162400	349573790	5650	5650	5650	5650	0
209	20240408	162300	349573790	5650	5650	5650	5650	0
210	20240408	162200	349573790	5650	5650	5650	5650	0
211	20240408	162100	349573790	5650	5650	5650	5650	0
212	20240408	162000	349573790	5650	5650	5650	5650	1112
213	20240408	161900	349573790	5650	5650	5650	5650	0
214	20240408	161800	349573790	5650	5650	5650	5650	0
215	20240408	161700	349573790	5650	5650	5650	5650	0
216	20240408	161600	349573790	5650	5650	5650	5650	0
217	20240408	161500	349573790	5650	5650	5650	5650	0
218	20240408	161400	349573790	5650	5650	5650	5650	0
219	20240408	161300	349573790	5650	5650	5650	5650	0
220	20240408	161200	349573790	5650	5650	5650	5650	0
221	20240408	161100	349573790	5650	5650	5650	5650	0
222	20240408	161000	349573790	5650	5650	5650	5650	0
223	20240408	160900	349573790	5650	5650	5650	5650	0
224	20240408	160800	349573790	5650	5650	5650	5650	0
225	20240408	160700	349573790	5650	5650	5650	5650	0
226	20240408	160600	349573790	5650	5650	5650	5650	0
227	20240408	160500	349573790	5650	5650	5650	5650	0
228	20240408	160400	349573790	5650	5650	5650	5650	0
229	20240408	160300	349573790	5650	5650	5650	5650	0
230	20240408	160200	349573790	5650	5650	5650	5650	0
231	20240408	160100	349573790	5650	5650	5650	5650	0
232	20240408	160000	349573790	5650	5650	5650	5650	0
233	20240408	155900	349573790	5650	5650	5650	5650	0
234	20240408	155800	349573790	5650	5650	5650	5650	0
235	20240408	155700	349573790	5650	5650	5650	5650	0
236	20240408	155600	349573790	5650	5650	5650	5650	0
237	20240408	155500	349573790	5650	5650	5650	5650	0
238	20240408	155400	349573790	5650	5650	5650	5650	0
239	20240408	155300	349573790	5650	5650	5650	5650	0
240	20240408	155200	349573790	5650	5650	5650	5650	0
241	20240408	155100	349573790	5650	5650	5650	5650	0
242	20240408	155000	349573790	5650	5650	5650	5650	1112
243	20240408	154900	349573790	5650	5650	5650	5650	0
244	20240408	154800	349573790	5650	5650	5650	5650	0
245	20240408	154700	349573790	5650	5650	5650	5650	0
246	20240408	154600	349573790	5650	5650	5650	5650	0
247	20240408	154500	349573790	5650	5650	5650	5650	0
248	20240408	154400	349573790	5650	5650	5650	5650	0
249	20240408	154300	349573790	5650	5650	5650	5650	0
250	20240408	154200	349573790	5650	5650	5650	5650	0
251	20240408	154100	349573790	5650	5650	5650	5650	0
252	20240408	154000	349573790	5650	5650	5650	5650	0
253	20240408	153900	349573790	5650	5650	5650	5650	0
254	20240408	153800	349573790	5650	5650	5650	5650	0
255	20240408	153700	349573790	5650	5650	5650	5650	0
256	20240408	153600	349573790	5650	5650	5650	5650	0
257	20240408	153500	349573790	5650	5650	5650	5650	0
258	20240408	153400	349573790	5650	5650	5650	5650	0
259	20240408	153300	349573790	5650	5650	5650	5650	0
260	20240408	153200	349573790	5650	5650	5650	5650	0
261	20240408	153100	349573790	5650	5650	5650	5650	0
262	20240408	153000	349573790	5650	5650	5650	5650	1112
263	20240408	152900	343290990	5650	5650	5650	5650	0
264	20240408	152800	343290990	5650	5650	5650	5650	0
265	20240408	152700	343290990	5650	5650	5650	5650	0
266	20240408	152600	343290990	5650	5650	5650	5650	0
267	20240408	152500	343290990	5650	5650	5650	5650	0
268	20240408	152400	343290990	5650	5650	5650	5650	0
269	20240408	152300	343290990	5650	5650	5650	5650	0
270	20240408	152200	343290990	5650	5650	5650	5650	0
271	20240408	152100	343290990	5650	5650	5650	5650	0
272	20240408	152000	343290990	5650	5650	5650	5650	0
273	20240408	151900	343290990	5650	5610	5650	5610	22
274	20240408	151800	343167100	5650	5620	5650	5620	104
275	20240408	151700	342579860	5660	5660	5660	5660	292
276	20240408	151600	340927140	5660	5610	5660	5610	23
277	20240408	151500	340798010	5660	5640	5660	5640	921
278	20240408	151400	335592430	5640	5640	5640	5640	32
279	20240408	151300	335411950	5650	5650	5650	5650	105
280	20240408	151200	334818700	5650	5650	5650	5650	0
281	20240408	151100	334818700	5650	5640	5650	5640	354
282	20240408	151000	332820820	5650	5620	5650	5620	80
283	20240408	150900	332371190	5620	5610	5620	5610	1141
284	20240408	150800	325959300	5620	5640	5640	5620	238
285	20240408	150700	324619390	5640	5640	5640	5640	0
286	20240408	150600	324619390	5640	5640	5640	5640	325
287	20240408	150500	322786390	5650	5650	5650	5650	0
288	20240408	150400	322786390	5650	5640	5650	5640	1083
289	20240408	150300	316668270	5650	5650	5650	5650	0
290	20240408	150200	316668270	5650	5650	5650	5650	1
291	20240408	150100	316662620	5640	5640	5640	5640	277
292	20240408	150000	315100340	5640	5640	5640	5640	0
293	20240408	145900	315100340	5640	5640	5640	5640	0
294	20240408	145800	315100340	5640	5640	5640	5640	0
295	20240408	145700	315100340	5640	5650	5650	5640	90
296	20240408	145600	314591900	5640	5640	5640	5640	0
297	20240408	145500	314591900	5640	5640	5640	5640	76
298	20240408	145400	314163260	5640	5640	5640	5640	2
299	20240408	145300	314151980	5610	5610	5610	5610	0
300	20240408	145200	314151980	5610	5610	5610	5610	100
301	20240408	145100	313590980	5610	5610	5610	5610	182
302	20240408	145000	312569960	5610	5620	5620	5610	1133
303	20240408	144900	306211300	5650	5650	5650	5650	0
304	20240408	144800	306211300	5650	5650	5650	5650	10
305	20240408	144700	306154800	5630	5640	5640	5630	157
306	20240408	144600	305270820	5650	5650	5650	5650	123
307	20240408	144500	304575870	5630	5630	5630	5630	0
308	20240408	144400	304575870	5630	5630	5630	5630	0
309	20240408	144300	304575870	5630	5630	5630	5630	409
310	20240408	144200	302273200	5660	5660	5660	5660	1
311	20240408	144100	302267540	5610	5620	5620	5610	1362
312	20240408	144000	294625920	5640	5630	5640	5630	266
313	20240408	143900	293128330	5610	5610	5610	5610	20
314	20240408	143800	293016130	5640	5660	5660	5640	12
315	20240408	143700	292948430	5650	5650	5650	5650	20
316	20240408	143600	292835430	5660	5660	5660	5660	0
317	20240408	143500	292835430	5660	5660	5660	5660	69
318	20240408	143400	292444890	5690	5690	5690	5690	0
319	20240408	143300	292444890	5690	5690	5690	5690	1
320	20240408	143200	292439200	5670	5670	5670	5670	230
321	20240408	143100	291135100	5670	5670	5670	5670	0
322	20240408	143000	291135100	5670	5670	5670	5670	185
323	20240408	142900	290086150	5680	5680	5680	5680	579
324	20240408	142800	286797430	5690	5690	5690	5690	1
325	20240408	142700	286791740	5670	5670	5670	5670	328
326	20240408	142600	284931980	5690	5690	5690	5690	0
327	20240408	142500	284931980	5690	5690	5690	5690	1
328	20240408	142400	284926290	5670	5680	5680	5670	394
329	20240408	142300	282691660	5680	5680	5680	5680	264
330	20240408	142200	281192140	5700	5690	5700	5680	465
331	20240408	142100	278549770	5690	5680	5690	5680	266
332	20240408	142000	277036730	5680	5680	5680	5680	0
333	20240408	141900	277036730	5680	5680	5680	5680	0
334	20240408	141800	277036730	5680	5690	5690	5680	580
335	20240408	141700	273739040	5690	5690	5690	5690	0
336	20240408	141600	273739040	5690	5690	5690	5690	1329
337	20240408	141500	266177030	5690	5680	5690	5680	2
338	20240408	141400	266165660	5680	5680	5680	5680	1
339	20240408	141300	266159980	5660	5680	5680	5660	657
340	20240408	141200	262438050	5670	5670	5670	5670	0
341	20240408	141100	262438050	5670	5670	5670	5670	329
342	20240408	141000	260572620	5670	5670	5670	5670	0
343	20240408	140900	260572620	5670	5670	5670	5670	329
344	20240408	140800	258707190	5690	5690	5690	5670	252
345	20240408	140700	257278310	5670	5660	5670	5660	330
346	20240408	140600	255407220	5660	5660	5660	5660	1
347	20240408	140500	255401560	5690	5670	5690	5650	337
348	20240408	140400	253490910	5680	5690	5690	5680	658
349	20240408	140300	249750180	5680	5680	5680	5680	0
350	20240408	140200	249750180	5680	5680	5680	5680	0
351	20240408	140100	249750180	5680	5680	5680	5680	328
352	20240408	140000	247887140	5650	5650	5650	5650	1
353	20240408	135900	247881490	5680	5680	5680	5680	1
354	20240408	135800	247875810	5640	5680	5680	5640	209
355	20240408	135700	246690120	5680	5690	5690	5680	331
356	20240408	135600	244806750	5690	5690	5690	5690	192
357	20240408	135500	243714270	5680	5680	5680	5680	510
358	20240408	135400	240817470	5690	5670	5690	5670	2
359	20240408	135300	240806110	5680	5690	5690	5680	330
360	20240408	135200	238931700	5670	5680	5680	5670	330
361	20240408	135100	237057310	5690	5690	5690	5690	1
362	20240408	135000	237051620	5680	5680	5680	5680	909
363	20240408	134900	231888500	5660	5660	5660	5660	1
364	20240408	134800	231882840	5670	5650	5670	5650	1232
365	20240408	134700	224898190	5660	5660	5660	5660	0
366	20240408	134600	224898190	5660	5660	5660	5660	1
367	20240408	134500	224892530	5630	5630	5630	5630	1
368	20240408	134400	224886900	5640	5660	5660	5640	455
369	20240408	134300	222311620	5670	5640	5670	5640	1952
370	20240408	134200	211262600	5640	5640	5640	5640	1
371	20240408	134100	211256960	5650	5630	5650	5630	213
372	20240408	134000	210053540	5650	5650	5650	5650	117
373	20240408	133900	209392490	5620	5620	5620	5620	0
374	20240408	133800	209392490	5620	5660	5660	5620	1018
375	20240408	133700	203647700	5670	5670	5670	5670	0
376	20240408	133600	203647700	5670	5670	5670	5670	0
377	20240408	133500	203647700	5670	5670	5670	5670	41
378	20240408	133400	203415230	5670	5660	5670	5660	1321
379	20240408	133300	195931260	5650	5650	5650	5650	50
380	20240408	133200	195648760	5650	5640	5650	5640	829
381	20240408	133100	190969910	5640	5630	5640	5630	330
382	20240408	133000	189108720	5610	5610	5610	5610	0
383	20240408	132900	189108720	5610	5610	5610	5610	2355
384	20240408	132800	175897170	5610	5610	5610	5610	658
385	20240408	132700	172205790	5610	5610	5610	5610	0
386	20240408	132600	172205790	5610	5610	5610	5610	0
387	20240408	132500	172205790	5610	5610	5610	5610	0
388	20240408	132400	172205790	5610	5610	5610	5610	0
389	20240408	132300	172205790	5610	5610	5610	5610	291
390	20240408	132200	170573280	5610	5610	5610	5610	0
391	20240408	132100	170573280	5610	5610	5610	5610	0
392	20240408	132000	170573280	5610	5610	5610	5610	429
393	20240408	131900	168166590	5610	5600	5610	5600	693
394	20240408	131800	164281860	5610	5610	5610	5610	180
395	20240408	131700	163272060	5610	5600	5610	5600	547
396	20240408	131600	160208850	5600	5600	5600	5600	139
397	20240408	131500	159430450	5590	5590	5590	5590	0
398	20240408	131400	159430450	5590	5590	5590	5590	67
399	20240408	131300	159055920	5590	5590	5590	5590	133
400	20240408	131200	158312450	5580	5580	5580	5580	0
401	20240408	131100	158312450	5580	5580	5580	5580	0
402	20240408	131000	158312450	5580	5580	5580	5580	148
403	20240408	130900	157486610	5580	5580	5580	5580	31
404	20240408	130800	157313630	5580	5580	5580	5580	329
405	20240408	130700	155477810	5580	5580	5580	5580	1
406	20240408	130600	155472230	5580	5580	5580	5580	0
407	20240408	130500	155472230	5580	5580	5580	5580	0
408	20240408	130400	155472230	5580	5580	5580	5580	0
409	20240408	130300	155472230	5580	5580	5580	5580	0
410	20240408	130200	155472230	5580	5580	5580	5580	0
411	20240408	130100	155472230	5580	5580	5580	5580	0
412	20240408	130000	155472230	5580	5580	5580	5580	0
413	20240408	125900	155472230	5580	5580	5580	5580	0
414	20240408	125800	155472230	5580	5580	5580	5580	0
415	20240408	125700	155472230	5580	5580	5580	5580	1
416	20240408	125600	155466650	5570	5570	5570	5570	200
417	20240408	125500	154352650	5570	5570	5570	5570	0
418	20240408	125400	154352650	5570	5570	5570	5570	0
419	20240408	125300	154352650	5570	5570	5570	5570	0
420	20240408	125200	154352650	5570	5570	5570	5570	0
421	20240408	125100	154352650	5570	5570	5570	5570	0
422	20240408	125000	154352650	5570	5570	5570	5570	200
423	20240408	124900	153238650	5570	5570	5570	5570	0
424	20240408	124800	153238650	5570	5570	5570	5570	0
425	20240408	124700	153238650	5570	5570	5570	5570	0
426	20240408	124600	153238650	5570	5570	5570	5570	0
427	20240408	124500	153238650	5570	5570	5570	5570	0
428	20240408	124400	153238650	5570	5570	5570	5570	0
429	20240408	124300	153238650	5570	5570	5570	5570	0
430	20240408	124200	153238650	5570	5570	5570	5570	0
431	20240408	124100	153238650	5570	5570	5570	5570	0
432	20240408	124000	153238650	5570	5570	5570	5570	0
433	20240408	123900	153238650	5570	5570	5570	5570	0
434	20240408	123800	153238650	5570	5570	5570	5570	0
435	20240408	123700	153238650	5570	5570	5570	5570	0
436	20240408	123600	153238650	5570	5570	5570	5570	0
437	20240408	123500	153238650	5570	5570	5570	5570	149
438	20240408	123400	152408720	5560	5560	5560	5560	95
439	20240408	123300	151880520	5570	5570	5570	5570	0
440	20240408	123200	151880520	5570	5570	5570	5570	2
441	20240408	123100	151869380	5570	5570	5570	5570	1
442	20240408	123000	151863810	5560	5560	5560	5560	1
443	20240408	122900	151858250	5570	5570	5570	5570	0
444	20240408	122800	151858250	5570	5570	5570	5570	10
445	20240408	122700	151802550	5570	5570	5570	5570	0
446	20240408	122600	151802550	5570	5570	5570	5570	0
447	20240408	122500	151802550	5570	5570	5570	5570	0
448	20240408	122400	151802550	5570	5570	5570	5570	0
449	20240408	122300	151802550	5570	5570	5570	5570	0
450	20240408	122200	151802550	5570	5570	5570	5570	434
451	20240408	122100	149385170	5580	5580	5580	5580	0
452	20240408	122000	149385170	5580	5580	5580	5580	0
453	20240408	121900	149385170	5580	5580	5580	5580	0
454	20240408	121800	149385170	5580	5580	5580	5580	8
455	20240408	121700	149340530	5590	5590	5590	5590	0
456	20240408	121600	149340530	5590	5590	5590	5590	360
457	20240408	121500	147328130	5590	5590	5590	5590	3
458	20240408	121400	147311360	5590	5590	5590	5590	2
459	20240408	121300	147300180	5580	5580	5580	5580	251
460	20240408	121200	145899600	5590	5590	5590	5590	0
461	20240408	121100	145899600	5590	5590	5590	5590	0
462	20240408	121000	145899600	5590	5590	5590	5590	0
463	20240408	120900	145899600	5590	5590	5590	5590	0
464	20240408	120800	145899600	5590	5590	5590	5590	0
465	20240408	120700	145899600	5590	5590	5590	5590	0
466	20240408	120600	145899600	5590	5590	5590	5590	0
467	20240408	120500	145899600	5590	5590	5590	5590	0
468	20240408	120400	145899600	5590	5590	5590	5590	0
469	20240408	120300	145899600	5590	5580	5590	5580	28
470	20240408	120200	145743350	5580	5580	5580	5580	60
471	20240408	120100	145408550	5580	5580	5580	5580	0
472	20240408	120000	145408550	5580	5580	5580	5580	0
473	20240408	115900	145408550	5580	5580	5580	5580	0
474	20240408	115800	145408550	5580	5580	5580	5580	0
475	20240408	115700	145408550	5580	5580	5580	5580	0
476	20240408	115600	145408550	5580	5580	5580	5580	0
477	20240408	115500	145408550	5580	5580	5580	5580	0
478	20240408	115400	145408550	5580	5580	5580	5580	2
479	20240408	115300	145397390	5580	5580	5580	5580	0
480	20240408	115200	145397390	5580	5580	5580	5580	0
481	20240408	115100	145397390	5580	5580	5580	5580	0
482	20240408	115000	145397390	5580	5580	5580	5580	0
483	20240408	114900	145397390	5580	5580	5580	5580	0
484	20240408	114800	145397390	5580	5580	5580	5580	1
485	20240408	114700	145391810	5580	5570	5580	5570	92
486	20240408	114600	144879360	5570	5570	5570	5570	0
487	20240408	114500	144879360	5570	5570	5570	5570	0
488	20240408	114400	144879360	5570	5570	5570	5570	10
489	20240408	114300	144823660	5570	5570	5570	5570	690
490	20240408	114200	140980360	5570	5570	5570	5570	0
491	20240408	114100	140980360	5570	5570	5570	5570	0
492	20240408	114000	140980360	5570	5590	5590	5570	52
493	20240408	113900	140690460	5590	5590	5590	5590	320
494	20240408	113800	138901660	5600	5600	5600	5600	1
495	20240408	113700	138896060	5600	5600	5600	5600	1
496	20240408	113600	138890460	5590	5590	5590	5590	0
497	20240408	113500	138890460	5590	5590	5590	5590	118
498	20240408	113400	138230840	5570	5570	5570	5570	0
499	20240408	113300	138230840	5570	5570	5570	5570	0
500	20240408	113200	138230840	5570	5570	5570	5570	1
501	20240408	113100	138225270	5590	5590	5590	5590	100
502	20240408	113000	137666270	5590	5590	5590	5590	0
503	20240408	112900	137666270	5590	5590	5590	5590	0
504	20240408	112800	137666270	5590	5590	5590	5590	0
505	20240408	112700	137666270	5590	5570	5590	5570	854
506	20240408	112600	132909470	5570	5570	5570	5570	990
507	20240408	112500	127395170	5590	5590	5590	5590	0
508	20240408	112400	127395170	5590	5590	5590	5570	7
509	20240408	112300	127356060	5590	5590	5590	5590	0
510	20240408	112200	127356060	5590	5590	5590	5590	1251
511	20240408	112100	120362970	5590	5590	5590	5590	0
512	20240408	112000	120362970	5590	5590	5590	5590	50
513	20240408	111900	120083470	5590	5590	5590	5590	1
514	20240408	111800	120077880	5580	5580	5580	5580	1104
515	20240408	111700	113917560	5590	5590	5590	5590	0
516	20240408	111600	113917560	5590	5590	5590	5590	0
517	20240408	111500	113917560	5590	5590	5590	5590	0
518	20240408	111400	113917560	5590	5590	5590	5590	1
519	20240408	111300	113911970	5570	5570	5570	5570	0
520	20240408	111200	113911970	5570	5570	5570	5570	40
521	20240408	111100	113689170	5590	5590	5590	5590	0
522	20240408	111000	113689170	5590	5590	5590	5590	0
523	20240408	110900	113689170	5590	5590	5590	5590	0
524	20240408	110800	113689170	5590	5590	5590	5590	0
525	20240408	110700	113689170	5590	5590	5590	5590	1
526	20240408	110600	113683580	5570	5570	5570	5570	89
527	20240408	110500	113187850	5560	5560	5560	5560	0
528	20240408	110400	113187850	5560	5560	5560	5560	0
529	20240408	110300	113187850	5560	5560	5560	5560	0
530	20240408	110200	113187850	5560	5560	5560	5560	0
531	20240408	110100	113187850	5560	5560	5560	5560	0
532	20240408	110000	113187850	5560	5570	5570	5560	2000
533	20240408	105900	102064460	5570	5570	5570	5570	14
534	20240408	105800	101986480	5570	5570	5570	5570	0
535	20240408	105700	101986480	5570	5570	5570	5570	0
536	20240408	105600	101986480	5570	5570	5570	5570	0
537	20240408	105500	101986480	5570	5580	5580	5570	1036
538	20240408	105400	96212180	5580	5580	5580	5580	0
539	20240408	105300	96212180	5580	5580	5580	5580	0
540	20240408	105200	96212180	5580	5580	5580	5580	99
541	20240408	105100	95659760	5580	5580	5580	5580	1
542	20240408	105000	95654180	5580	5580	5580	5580	0
543	20240408	104900	95654180	5580	5580	5580	5570	272
544	20240408	104800	94136430	5590	5590	5590	5590	74
545	20240408	104700	93722770	5590	5590	5590	5590	0
546	20240408	104600	93722770	5590	5590	5590	5590	0
547	20240408	104500	93722770	5590	5590	5590	5590	0
548	20240408	104400	93722770	5590	5590	5590	5590	0
549	20240408	104300	93722770	5590	5590	5590	5590	0
550	20240408	104200	93722770	5590	5590	5590	5590	0
551	20240408	104100	93722770	5590	5590	5590	5590	0
552	20240408	104000	93722770	5590	5590	5590	5590	1
553	20240408	103900	93717180	5570	5580	5580	5570	2000
554	20240408	103800	82574580	5590	5590	5590	5590	0
555	20240408	103700	82574580	5590	5590	5590	5590	1
556	20240408	103600	82568990	5570	5570	5570	5570	0
557	20240408	103500	82568990	5570	5570	5570	5570	0
558	20240408	103400	82568990	5570	5570	5570	5570	0
559	20240408	103300	82568990	5570	5580	5580	5570	100
560	20240408	103200	82011980	5570	5570	5570	5570	94
561	20240408	103100	81488400	5590	5590	5590	5590	200
562	20240408	103000	80370400	5590	5590	5590	5590	1
563	20240408	102900	80364810	5570	5570	5570	5570	0
564	20240408	102800	80364810	5570	5570	5570	5570	0
565	20240408	102700	80364810	5570	5570	5570	5570	13
566	20240408	102600	80292400	5600	5600	5600	5600	0
567	20240408	102500	80292400	5600	5580	5600	5570	1675
568	20240408	102400	70959900	5580	5580	5580	5580	1330
569	20240408	102300	63538500	5600	5600	5600	5600	1
570	20240408	102200	63532900	5600	5600	5600	5600	0
571	20240408	102100	63532900	5600	5600	5600	5600	0
572	20240408	102000	63532900	5600	5600	5600	5600	0
573	20240408	101900	63532900	5600	5600	5600	5600	0
574	20240408	101800	63532900	5600	5600	5600	5600	0
575	20240408	101700	63532900	5600	5600	5600	5600	1
576	20240408	101600	63527300	5580	5580	5580	5580	15
577	20240408	101500	63443600	5580	5580	5580	5580	815
578	20240408	101400	58895900	5600	5600	5600	5600	3
579	20240408	101300	58879100	5600	5600	5600	5600	0
580	20240408	101200	58879100	5600	5600	5600	5600	0
581	20240408	101100	58879100	5600	5600	5600	5600	1
582	20240408	101000	58873500	5590	5590	5590	5590	214
583	20240408	100900	57677240	5600	5600	5600	5600	0
584	20240408	100800	57677240	5600	5600	5600	5600	2
585	20240408	100700	57666040	5600	5590	5600	5590	87
586	20240408	100600	57179610	5590	5600	5600	5590	101
587	20240408	100500	56615010	5600	5600	5600	5600	2
588	20240408	100400	56603810	5580	5580	5580	5580	0
589	20240408	100300	56603810	5580	5580	5580	5580	0
590	20240408	100200	56603810	5580	5600	5600	5580	2052
591	20240408	100100	45123890	5610	5610	5610	5610	13
592	20240408	100000	45050960	5610	5610	5610	5610	0
593	20240408	095900	45050960	5610	5610	5610	5610	2
594	20240408	095800	45039740	5610	5610	5610	5610	0
595	20240408	095700	45039740	5610	5610	5610	5610	0
596	20240408	095600	45039740	5610	5610	5610	5610	255
597	20240408	095500	43609190	5640	5640	5640	5640	0
598	20240408	095400	43609190	5640	5640	5640	5640	0
599	20240408	095300	43609190	5640	5640	5640	5640	0
600	20240408	095200	43609190	5640	5640	5640	5640	1
601	20240408	095100	43603550	5640	5640	5640	5640	0
602	20240408	095000	43603550	5640	5640	5640	5640	1
603	20240408	094900	43597910	5610	5610	5610	5610	0
604	20240408	094800	43597910	5610	5610	5610	5610	10
605	20240408	094700	43541810	5600	5600	5600	5600	0
606	20240408	094600	43541810	5600	5610	5610	5600	105
607	20240408	094500	42953310	5610	5610	5610	5610	0
608	20240408	094400	42953310	5610	5610	5610	5610	0
609	20240408	094300	42953310	5610	5630	5630	5610	255
610	20240408	094200	41517720	5630	5630	5630	5630	0
611	20240408	094100	41517720	5630	5630	5630	5630	0
612	20240408	094000	41517720	5630	5630	5630	5630	0
613	20240408	093900	41517720	5630	5630	5630	5630	0
614	20240408	093800	41517720	5630	5630	5630	5630	0
615	20240408	093700	41517720	5630	5630	5630	5630	0
616	20240408	093600	41517720	5630	5630	5630	5630	4
617	20240408	093500	41495200	5640	5640	5640	5640	3
618	20240408	093400	41478280	5630	5630	5630	5630	0
619	20240408	093300	41478280	5630	5630	5630	5630	0
620	20240408	093200	41478280	5630	5620	5630	5620	254
621	20240408	093100	40050790	5660	5660	5660	5660	5
622	20240408	093000	40022490	5670	5670	5670	5670	0
623	20240408	092900	40022490	5670	5670	5670	5670	0
624	20240408	092800	40022490	5670	5670	5670	5670	0
625	20240408	092700	40022490	5670	5670	5670	5670	0
626	20240408	092600	40022490	5670	5600	5670	5600	260
627	20240408	092500	38566420	5570	5580	5580	5570	999
628	20240408	092400	32999990	5570	5570	5570	5570	0
629	20240408	092300	32999990	5570	5620	5620	5570	3100
630	20240408	092200	15637870	5640	5640	5640	5640	0
631	20240408	092100	15637870	5640	5620	5640	5610	132
632	20240408	092000	14896190	5620	5620	5620	5620	0
633	20240408	091900	14896190	5620	5620	5620	5620	0
634	20240408	091800	14896190	5620	5630	5630	5620	406
635	20240408	091700	12613760	5640	5640	5640	5640	3
636	20240408	091600	12596840	5630	5630	5630	5630	0
637	20240408	091500	12596840	5630	5630	5630	5630	493
638	20240408	091400	9821250	5630	5630	5630	5630	3
639	20240408	091300	9804360	5620	5620	5620	5620	0
640	20240408	091200	9804360	5620	5620	5620	5620	33
641	20240408	091100	9618900	5620	5630	5630	5620	221
642	20240408	091000	8376440	5640	5640	5640	5640	0
643	20240408	090900	8376440	5640	5640	5640	5640	296
644	20240408	090800	6707000	5630	5630	5630	5630	220
645	20240408	090700	5468400	5640	5640	5640	5640	10
646	20240408	090600	5412000	5640	5640	5640	5640	0
647	20240408	090500	5412000	5640	5660	5660	5640	128
648	20240408	090400	4688080	5670	5670	5670	5670	0
649	20240408	090300	4688080	5670	5680	5680	5670	120
650	20240408	090200	4007630	5710	5710	5710	5710	4
651	20240408	090100	3984790	5630	5690	5690	5630	280
652	20240408	090000	2402400	5720	5720	5720	5720	420