KissMeData/033530/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	190800	421697520	5750	5750	5750	5750	9651
3	20240408	190700	421697520	5750	5750	5750	5750	0
4	20240408	190600	421697520	5750	5750	5750	5750	0
5	20240408	190500	421697520	5750	5750	5750	5750	0
6	20240408	190400	421697520	5750	5750	5750	5750	0
7	20240408	190300	421697520	5750	5750	5750	5750	0
8	20240408	190200	421697520	5750	5750	5750	5750	0
9	20240408	190100	421697520	5750	5750	5750	5750	0
10	20240408	190000	421697520	5750	5750	5750	5750	0
11	20240408	185900	421697520	5750	5750	5750	5750	0
12	20240408	185800	421697520	5750	5750	5750	5750	0
13	20240408	185700	421697520	5750	5750	5750	5750	0
14	20240408	185600	421697520	5750	5750	5750	5750	0
15	20240408	185500	421697520	5750	5750	5750	5750	0
16	20240408	185400	421697520	5750	5750	5750	5750	0
17	20240408	185300	421697520	5750	5750	5750	5750	0
18	20240408	185200	421697520	5750	5750	5750	5750	0
19	20240408	185100	421697520	5750	5750	5750	5750	0
20	20240408	185000	421697520	5750	5750	5750	5750	0
21	20240408	184900	421697520	5750	5750	5750	5750	0
22	20240408	184800	421697520	5750	5750	5750	5750	0
23	20240408	184700	421697520	5750	5750	5750	5750	0
24	20240408	184600	421697520	5750	5750	5750	5750	0
25	20240408	184500	421697520	5750	5750	5750	5750	0
26	20240408	184400	421697520	5750	5750	5750	5750	0
27	20240408	184300	421697520	5750	5750	5750	5750	0
28	20240408	184200	421697520	5750	5750	5750	5750	0
29	20240408	184100	421697520	5750	5750	5750	5750	0
30	20240408	184000	421697520	5750	5750	5750	5750	0
31	20240408	183900	421697520	5750	5750	5750	5750	0
32	20240408	183800	421697520	5750	5750	5750	5750	9651
33	20240408	183700	421697520	5750	5750	5750	5750	0
34	20240408	183600	421697520	5750	5750	5750	5750	0
35	20240408	183500	421697520	5750	5750	5750	5750	0
36	20240408	183400	421697520	5750	5750	5750	5750	0
37	20240408	183300	421697520	5750	5750	5750	5750	0
38	20240408	183200	421697520	5750	5750	5750	5750	0
39	20240408	183100	421697520	5750	5750	5750	5750	0
40	20240408	183000	421697520	5750	5750	5750	5750	0
41	20240408	182900	421697520	5750	5750	5750	5750	0
42	20240408	182800	421697520	5750	5750	5750	5750	0
43	20240408	182700	421697520	5750	5750	5750	5750	0
44	20240408	182600	421697520	5750	5750	5750	5750	0
45	20240408	182500	421697520	5750	5750	5750	5750	0
46	20240408	182400	421697520	5750	5750	5750	5750	0
47	20240408	182300	421697520	5750	5750	5750	5750	0
48	20240408	182200	421697520	5750	5750	5750	5750	0
49	20240408	182100	421697520	5750	5750	5750	5750	0
50	20240408	182000	421697520	5750	5750	5750	5750	0
51	20240408	181900	421697520	5750	5750	5750	5750	0
52	20240408	181800	421697520	5750	5750	5750	5750	0
53	20240408	181700	421697520	5750	5750	5750	5750	0
54	20240408	181600	421697520	5750	5750	5750	5750	0
55	20240408	181500	421697520	5750	5750	5750	5750	0
56	20240408	181400	421697520	5750	5750	5750	5750	0
57	20240408	181300	421697520	5750	5750	5750	5750	0
58	20240408	181200	421697520	5750	5750	5750	5750	0
59	20240408	181100	421697520	5750	5750	5750	5750	0
60	20240408	181000	421697520	5750	5750	5750	5750	0
61	20240408	180900	421697520	5750	5750	5750	5750	0
62	20240408	180800	421697520	5750	5750	5750	5750	9651
63	20240408	180700	421697520	5750	5750	5750	5750	0
64	20240408	180600	421697520	5750	5750	5750	5750	0
65	20240408	180500	421697520	5750	5750	5750	5750	0
66	20240408	180400	421697520	5750	5750	5750	5750	0
67	20240408	180300	421697520	5750	5750	5750	5750	0
68	20240408	180200	421697520	5750	5750	5750	5750	0
69	20240408	180100	421697520	5750	5750	5750	5750	0
70	20240408	180000	421697520	5750	5750	5750	5750	0
71	20240408	175900	421697520	5750	5750	5750	5750	0
72	20240408	175800	421697520	5750	5750	5750	5750	0
73	20240408	175700	421697520	5750	5750	5750	5750	0
74	20240408	175600	421697520	5750	5750	5750	5750	0
75	20240408	175500	421697520	5750	5750	5750	5750	0
76	20240408	175400	421697520	5750	5750	5750	5750	0
77	20240408	175300	421697520	5750	5750	5750	5750	0
78	20240408	175200	421697520	5750	5750	5750	5750	0
79	20240408	175100	421697520	5750	5750	5750	5750	0
80	20240408	175000	421697520	5750	5750	5750	5750	0
81	20240408	174900	421697520	5750	5750	5750	5750	0
82	20240408	174800	421697520	5750	5750	5750	5750	0
83	20240408	174700	421697520	5750	5750	5750	5750	0
84	20240408	174600	421697520	5750	5750	5750	5750	0
85	20240408	174500	421697520	5750	5750	5750	5750	0
86	20240408	174400	421697520	5750	5750	5750	5750	0
87	20240408	174300	421697520	5750	5750	5750	5750	0
88	20240408	174200	421697520	5750	5750	5750	5750	0
89	20240408	174100	421697520	5750	5750	5750	5750	0
90	20240408	174000	421697520	5750	5750	5750	5750	0
91	20240408	173900	421697520	5750	5750	5750	5750	0
92	20240408	173800	421697520	5750	5750	5750	5750	9651
93	20240408	173700	421697520	5750	5750	5750	5750	0
94	20240408	173600	421697520	5750	5750	5750	5750	0
95	20240408	173500	421697520	5750	5750	5750	5750	0
96	20240408	173400	421697520	5750	5750	5750	5750	0
97	20240408	173300	421697520	5750	5750	5750	5750	0
98	20240408	173200	421697520	5750	5750	5750	5750	0
99	20240408	173100	421697520	5750	5750	5750	5750	0
100	20240408	173000	421697520	5750	5750	5750	5750	0
101	20240408	172900	421697520	5750	5750	5750	5750	0
102	20240408	172800	421697520	5750	5750	5750	5750	0
103	20240408	172700	421697520	5750	5750	5750	5750	0
104	20240408	172600	421697520	5750	5750	5750	5750	0
105	20240408	172500	421697520	5750	5750	5750	5750	0
106	20240408	172400	421697520	5750	5750	5750	5750	0
107	20240408	172300	421697520	5750	5750	5750	5750	0
108	20240408	172200	421697520	5750	5750	5750	5750	0
109	20240408	172100	421697520	5750	5750	5750	5750	0
110	20240408	172000	421697520	5750	5750	5750	5750	0
111	20240408	171900	421697520	5750	5750	5750	5750	0
112	20240408	171800	421697520	5750	5750	5750	5750	0
113	20240408	171700	421697520	5750	5750	5750	5750	0
114	20240408	171600	421697520	5750	5750	5750	5750	0
115	20240408	171500	421697520	5750	5750	5750	5750	0
116	20240408	171400	421697520	5750	5750	5750	5750	0
117	20240408	171300	421697520	5750	5750	5750	5750	0
118	20240408	171200	421697520	5750	5750	5750	5750	0
119	20240408	171100	421697520	5750	5750	5750	5750	0
120	20240408	171000	421697520	5750	5750	5750	5750	0
121	20240408	170900	421697520	5750	5750	5750	5750	0
122	20240408	170800	421697520	5750	5750	5750	5750	9651
123	20240408	170700	421697520	5750	5750	5750	5750	0
124	20240408	170600	421697520	5750	5750	5750	5750	0
125	20240408	170500	421697520	5750	5750	5750	5750	0
126	20240408	170400	421697520	5750	5750	5750	5750	0
127	20240408	170300	421697520	5750	5750	5750	5750	0
128	20240408	170200	421697520	5750	5750	5750	5750	0
129	20240408	170100	421697520	5750	5750	5750	5750	0
130	20240408	170000	421697520	5750	5750	5750	5750	0
131	20240408	165900	421697520	5750	5750	5750	5750	0
132	20240408	165800	421697520	5750	5750	5750	5750	0
133	20240408	165700	421697520	5750	5750	5750	5750	0
134	20240408	165600	421697520	5750	5750	5750	5750	0
135	20240408	165500	421697520	5750	5750	5750	5750	0
136	20240408	165400	421697520	5750	5750	5750	5750	0
137	20240408	165300	421697520	5750	5750	5750	5750	0
138	20240408	165200	421697520	5750	5750	5750	5750	0
139	20240408	165100	421697520	5750	5750	5750	5750	0
140	20240408	165000	421697520	5750	5750	5750	5750	0
141	20240408	164900	421697520	5750	5750	5750	5750	0
142	20240408	164800	421697520	5750	5750	5750	5750	0
143	20240408	164700	421697520	5750	5750	5750	5750	0
144	20240408	164600	421697520	5750	5750	5750	5750	0
145	20240408	164500	421697520	5750	5750	5750	5750	0
146	20240408	164400	421697520	5750	5750	5750	5750	0
147	20240408	164300	421697520	5750	5750	5750	5750	0
148	20240408	164200	421697520	5750	5750	5750	5750	0
149	20240408	164100	421697520	5750	5750	5750	5750	0
150	20240408	164000	421697520	5750	5750	5750	5750	0
151	20240408	163900	421697520	5750	5750	5750	5750	0
152	20240408	163800	421697520	5750	5750	5750	5750	9651
153	20240408	163700	421697520	5750	5750	5750	5750	0
154	20240408	163600	421697520	5750	5750	5750	5750	0
155	20240408	163500	421697520	5750	5750	5750	5750	0
156	20240408	163400	421697520	5750	5750	5750	5750	0
157	20240408	163300	421697520	5750	5750	5750	5750	0
158	20240408	163200	421697520	5750	5750	5750	5750	0
159	20240408	163100	421697520	5750	5750	5750	5750	0
160	20240408	163000	421697520	5750	5750	5750	5750	0
161	20240408	162900	421697520	5750	5750	5750	5750	0
162	20240408	162800	421697520	5750	5750	5750	5750	0
163	20240408	162700	421697520	5750	5750	5750	5750	0
164	20240408	162600	421697520	5750	5750	5750	5750	0
165	20240408	162500	421697520	5750	5750	5750	5750	0
166	20240408	162400	421697520	5750	5750	5750	5750	0
167	20240408	162300	421697520	5750	5750	5750	5750	0
168	20240408	162200	421697520	5750	5750	5750	5750	0
169	20240408	162100	421697520	5750	5750	5750	5750	0
170	20240408	162000	421697520	5750	5750	5750	5750	0
171	20240408	161900	421697520	5750	5750	5750	5750	0
172	20240408	161800	421697520	5750	5750	5750	5750	0
173	20240408	161700	421697520	5750	5750	5750	5750	0
174	20240408	161600	421697520	5750	5750	5750	5750	0
175	20240408	161500	421697520	5750	5750	5750	5750	0
176	20240408	161400	421697520	5750	5750	5750	5750	0
177	20240408	161300	421697520	5750	5750	5750	5750	0
178	20240408	161200	421697520	5750	5750	5750	5750	0
179	20240408	161100	421697520	5750	5750	5750	5750	0
180	20240408	161000	421697520	5750	5750	5750	5750	0
181	20240408	160900	421697520	5750	5750	5750	5750	0
182	20240408	160800	421697520	5750	5750	5750	5750	9651
183	20240408	160700	421697520	5750	5750	5750	5750	0
184	20240408	160600	421697520	5750	5750	5750	5750	0
185	20240408	160500	421697520	5750	5750	5750	5750	0
186	20240408	160400	421697520	5750	5750	5750	5750	0
187	20240408	160300	421697520	5750	5750	5750	5750	0
188	20240408	160200	421697520	5750	5750	5750	5750	0
189	20240408	160100	421697520	5750	5750	5750	5750	0
190	20240408	160000	421697520	5750	5750	5750	5750	0
191	20240408	155900	421697520	5750	5750	5750	5750	0
192	20240408	155800	421697520	5750	5750	5750	5750	0
193	20240408	155700	421697520	5750	5750	5750	5750	0
194	20240408	155600	421697520	5750	5750	5750	5750	0
195	20240408	155500	421697520	5750	5750	5750	5750	0
196	20240408	155400	421697520	5750	5750	5750	5750	0
197	20240408	155300	421697520	5750	5750	5750	5750	0
198	20240408	155200	421697520	5750	5750	5750	5750	0
199	20240408	155100	421697520	5750	5750	5750	5750	0
200	20240408	155000	421697520	5750	5750	5750	5750	0
201	20240408	154900	421697520	5750	5750	5750	5750	0
202	20240408	154800	421697520	5750	5750	5750	5750	0
203	20240408	154700	421697520	5750	5750	5750	5750	0
204	20240408	154600	421697520	5750	5750	5750	5750	0
205	20240408	154500	421697520	5750	5750	5750	5750	0
206	20240408	154400	421697520	5750	5750	5750	5750	0
207	20240408	154300	421697520	5750	5750	5750	5750	0
208	20240408	154200	421697520	5750	5750	5750	5750	0
209	20240408	154100	421697520	5750	5750	5750	5750	0
210	20240408	154000	421697520	5750	5750	5750	5750	0
211	20240408	153900	421697520	5750	5750	5750	5750	0
212	20240408	153800	421697520	5750	5750	5750	5750	9651
213	20240408	153700	421697520	5750	5750	5750	5750	0
214	20240408	153600	421697520	5750	5750	5750	5750	0
215	20240408	153500	421697520	5750	5750	5750	5750	0
216	20240408	153400	421697520	5750	5750	5750	5750	0
217	20240408	153300	421697520	5750	5750	5750	5750	0
218	20240408	153200	421697520	5750	5750	5750	5750	0
219	20240408	153100	421697520	5750	5750	5750	5750	0
220	20240408	153000	421697520	5750	5750	5750	5750	9651
221	20240408	152900	366204270	5750	5750	5750	5750	0
222	20240408	152800	366204270	5750	5750	5750	5750	0
223	20240408	152700	366204270	5750	5750	5750	5750	0
224	20240408	152600	366204270	5750	5750	5750	5750	0
225	20240408	152500	366204270	5750	5750	5750	5750	0
226	20240408	152400	366204270	5750	5750	5750	5750	0
227	20240408	152300	366204270	5750	5750	5750	5750	0
228	20240408	152200	366204270	5750	5750	5750	5750	0
229	20240408	152100	366204270	5750	5750	5750	5750	0
230	20240408	152000	366204270	5750	5750	5750	5750	0
231	20240408	151900	366204270	5750	5750	5750	5750	21
232	20240408	151800	366083520	5800	5750	5800	5750	35
233	20240408	151700	365881490	5750	5800	5800	5750	3021
234	20240408	151600	348474960	5800	5800	5800	5800	0
235	20240408	151500	348474960	5800	5810	5810	5800	22
236	20240408	151400	348347160	5810	5810	5810	5810	49
237	20240408	151300	348062470	5810	5810	5810	5810	1
238	20240408	151200	348056660	5810	5810	5810	5810	1
239	20240408	151100	348050850	5790	5790	5790	5790	0
240	20240408	151000	348050850	5790	5790	5790	5790	0
241	20240408	150900	348050850	5790	5800	5800	5780	637
242	20240408	150800	344367640	5800	5800	5800	5800	3
243	20240408	150700	344350240	5810	5810	5810	5810	0
244	20240408	150600	344350240	5810	5810	5810	5810	0
245	20240408	150500	344350240	5810	5810	5810	5810	1
246	20240408	150400	344344430	5780	5780	5780	5780	432
247	20240408	150300	341847470	5780	5780	5780	5780	20
248	20240408	150200	341731870	5800	5800	5800	5800	111
249	20240408	150100	341088070	5800	5810	5810	5800	20
250	20240408	150000	340971970	5810	5810	5810	5810	0
251	20240408	145900	340971970	5810	5810	5810	5810	1
252	20240408	145800	340966160	5800	5800	5800	5800	21
253	20240408	145700	340844360	5820	5820	5820	5820	80
254	20240408	145600	340378760	5820	5820	5820	5820	1
255	20240408	145500	340372940	5780	5780	5780	5780	545
256	20240408	145400	337222840	5780	5780	5780	5780	0
257	20240408	145300	337222840	5780	5780	5780	5780	21
258	20240408	145200	337101460	5830	5830	5830	5830	0
259	20240408	145100	337101460	5830	5830	5830	5830	0
260	20240408	145000	337101460	5830	5830	5830	5830	0
261	20240408	144900	337101460	5830	5780	5830	5780	284
262	20240408	144800	335459890	5780	5780	5780	5780	0
263	20240408	144700	335459890	5780	5780	5780	5780	21
264	20240408	144600	335338510	5790	5810	5810	5790	1181
265	20240408	144500	328492880	5830	5830	5830	5830	48
266	20240408	144400	328213040	5830	5830	5830	5830	46
267	20240408	144300	327944860	5840	5840	5840	5840	0
268	20240408	144200	327944860	5840	5840	5840	5840	0
269	20240408	144100	327944860	5840	5840	5840	5840	0
270	20240408	144000	327944860	5840	5840	5840	5840	0
271	20240408	143900	327944860	5840	5810	5840	5810	1652
272	20240408	143800	318320190	5820	5820	5820	5820	0
273	20240408	143700	318320190	5820	5820	5820	5820	0
274	20240408	143600	318320190	5820	5820	5820	5820	0
275	20240408	143500	318320190	5820	5820	5820	5820	20
276	20240408	143400	318203790	5820	5820	5820	5820	1
277	20240408	143300	318197970	5790	5790	5790	5790	527
278	20240408	143200	315146640	5790	5790	5790	5790	0
279	20240408	143100	315146640	5790	5790	5790	5790	0
280	20240408	143000	315146640	5790	5790	5790	5790	33
281	20240408	142900	314955570	5790	5790	5790	5790	0
282	20240408	142800	314955570	5790	5790	5790	5790	0
283	20240408	142700	314955570	5790	5790	5790	5790	0
284	20240408	142600	314955570	5790	5790	5790	5790	0
285	20240408	142500	314955570	5790	5790	5790	5790	0
286	20240408	142400	314955570	5790	5790	5790	5790	0
287	20240408	142300	314955570	5790	5790	5790	5790	0
288	20240408	142200	314955570	5790	5790	5790	5790	59
289	20240408	142100	314613960	5790	5800	5800	5790	100
290	20240408	142000	314034000	5800	5800	5800	5800	0
291	20240408	141900	314034000	5800	5800	5800	5800	334
292	20240408	141800	312096800	5800	5800	5800	5800	138
293	20240408	141700	311296400	5830	5830	5830	5830	35
294	20240408	141600	311092350	5800	5800	5800	5800	0
295	20240408	141500	311092350	5800	5830	5830	5800	315
296	20240408	141400	309256250	5830	5830	5830	5830	0
297	20240408	141300	309256250	5830	5830	5830	5830	337
298	20240408	141200	307291540	5840	5820	5840	5820	1423
299	20240408	141100	298997780	5800	5800	5800	5800	0
300	20240408	141000	298997780	5800	5800	5800	5800	0
301	20240408	140900	298997780	5800	5800	5800	5800	0
302	20240408	140800	298997780	5800	5820	5820	5800	1069
303	20240408	140700	292790930	5820	5820	5820	5820	0
304	20240408	140600	292790930	5820	5820	5820	5820	62
305	20240408	140500	292430090	5820	5820	5820	5820	0
306	20240408	140400	292430090	5820	5820	5820	5820	0
307	20240408	140300	292430090	5820	5820	5820	5820	1
308	20240408	140200	292424270	5820	5820	5820	5820	0
309	20240408	140100	292424270	5820	5820	5820	5820	195
310	20240408	140000	291289370	5820	5820	5820	5820	0
311	20240408	135900	291289370	5820	5820	5820	5820	1
312	20240408	135800	291283550	5810	5810	5810	5810	0
313	20240408	135700	291283550	5810	5820	5820	5810	917
314	20240408	135600	285953780	5820	5820	5820	5820	249
315	20240408	135500	284504600	5820	5820	5820	5820	350
316	20240408	135400	282467600	5830	5830	5830	5830	0
317	20240408	135300	282467600	5830	5830	5830	5830	201
318	20240408	135200	281295770	5820	5820	5820	5820	21
319	20240408	135100	281173550	5830	5840	5840	5830	665
320	20240408	135000	277293360	5840	5840	5840	5840	76
321	20240408	134900	276849520	5860	5860	5860	5860	50
322	20240408	134800	276556520	5860	5860	5860	5860	0
323	20240408	134700	276556520	5860	5860	5860	5860	8
324	20240408	134600	276509640	5860	5860	5860	5860	80
325	20240408	134500	276040840	5860	5860	5860	5860	0
326	20240408	134400	276040840	5860	5850	5860	5850	500
327	20240408	134300	273115830	5850	5850	5850	5850	1
328	20240408	134200	273109980	5850	5850	5850	5850	192
329	20240408	134100	271986780	5850	5850	5850	5850	0
330	20240408	134000	271986780	5850	5850	5850	5850	32
331	20240408	133900	271799580	5850	5840	5850	5840	202
332	20240408	133800	270618200	5840	5840	5840	5840	0
333	20240408	133700	270618200	5840	5840	5840	5840	300
334	20240408	133600	268866200	5840	5840	5840	5840	50
335	20240408	133500	268574200	5840	5840	5840	5840	10
336	20240408	133400	268515800	5830	5830	5830	5830	100
337	20240408	133300	267932800	5830	5830	5830	5830	37
338	20240408	133200	267717090	5830	5830	5830	5830	24
339	20240408	133100	267577170	5830	5830	5830	5830	82
340	20240408	133000	267099110	5830	5830	5830	5830	20
341	20240408	132900	266982510	5800	5800	5800	5800	0
342	20240408	132800	266982510	5800	5800	5800	5800	274
343	20240408	132700	265393310	5800	5830	5840	5800	2180
344	20240408	132600	252703390	5830	5830	5830	5830	133
345	20240408	132500	251928000	5850	5840	5850	5840	2251
346	20240408	132400	238763910	5800	5800	5800	5800	0
347	20240408	132300	238763910	5800	5800	5800	5800	0
348	20240408	132200	238763910	5800	5800	5800	5800	0
349	20240408	132100	238763910	5800	5800	5800	5800	0
350	20240408	132000	238763910	5800	5800	5800	5800	0
351	20240408	131900	238763910	5800	5800	5800	5800	14
352	20240408	131800	238682710	5830	5820	5830	5820	655
353	20240408	131700	234866980	5800	5800	5800	5800	0
354	20240408	131600	234866980	5800	5800	5800	5800	0
355	20240408	131500	234866980	5800	5800	5800	5800	505
356	20240408	131400	231937980	5800	5800	5800	5800	658
357	20240408	131300	228121580	5800	5800	5800	5800	0
358	20240408	131200	228121580	5800	5820	5820	5800	32
359	20240408	131100	227935940	5820	5820	5820	5820	559
360	20240408	131000	224682560	5800	5800	5800	5800	0
361	20240408	130900	224682560	5800	5800	5800	5800	200
362	20240408	130800	223522560	5800	5800	5800	5800	0
363	20240408	130700	223522560	5800	5820	5820	5800	70
364	20240408	130600	223116240	5830	5830	5830	5830	0
365	20240408	130500	223116240	5830	5830	5830	5830	0
366	20240408	130400	223116240	5830	5830	5830	5830	0
367	20240408	130300	223116240	5830	5830	5830	5830	0
368	20240408	130200	223116240	5830	5830	5830	5830	0
369	20240408	130100	223116240	5830	5820	5830	5820	813
370	20240408	130000	218379370	5820	5820	5820	5820	5
371	20240408	125900	218350270	5830	5830	5830	5830	5
372	20240408	125800	218321120	5830	5810	5830	5810	3000
373	20240408	125700	200847550	5780	5780	5780	5780	0
374	20240408	125600	200847550	5780	5780	5780	5780	0
375	20240408	125500	200847550	5780	5780	5780	5780	0
376	20240408	125400	200847550	5780	5780	5780	5780	1
377	20240408	125300	200841770	5780	5780	5780	5780	11
378	20240408	125200	200778190	5810	5810	5810	5810	1
379	20240408	125100	200772380	5800	5800	5800	5800	799
380	20240408	125000	196138180	5800	5790	5800	5790	1600
381	20240408	124900	186859900	5780	5780	5780	5780	0
382	20240408	124800	186859900	5780	5780	5780	5780	136
383	20240408	124700	186073820	5780	5780	5780	5780	0
384	20240408	124600	186073820	5780	5780	5780	5780	1
385	20240408	124500	186068040	5790	5790	5790	5790	1
386	20240408	124400	186062250	5800	5800	5800	5800	152
387	20240408	124300	185180650	5800	5800	5800	5800	0
388	20240408	124200	185180650	5800	5800	5800	5800	0
389	20240408	124100	185180650	5800	5800	5800	5800	0
390	20240408	124000	185180650	5800	5800	5800	5800	10
391	20240408	123900	185122650	5800	5800	5800	5800	0
392	20240408	123800	185122650	5800	5800	5800	5800	0
393	20240408	123700	185122650	5800	5800	5800	5800	0
394	20240408	123600	185122650	5800	5800	5800	5800	0
395	20240408	123500	185122650	5800	5790	5800	5790	540
396	20240408	123400	181991920	5800	5800	5800	5800	0
397	20240408	123300	181991920	5800	5770	5800	5770	1842
398	20240408	123200	171320960	5770	5770	5770	5770	0
399	20240408	123100	171320960	5770	5770	5770	5770	0
400	20240408	123000	171320960	5770	5770	5770	5770	0
401	20240408	122900	171320960	5770	5770	5770	5770	0
402	20240408	122800	171320960	5770	5770	5770	5770	1
403	20240408	122700	171315190	5760	5760	5760	5760	0
404	20240408	122600	171315190	5760	5760	5760	5760	8
405	20240408	122500	171269110	5760	5760	5760	5760	0
406	20240408	122400	171269110	5760	5760	5760	5760	0
407	20240408	122300	171269110	5760	5760	5760	5760	595
408	20240408	122200	167841910	5770	5770	5770	5770	50
409	20240408	122100	167553410	5770	5770	5770	5770	0
410	20240408	122000	167553410	5770	5770	5770	5770	453
411	20240408	121900	164939600	5770	5770	5770	5770	2
412	20240408	121800	164928060	5770	5770	5770	5770	520
413	20240408	121700	161927660	5770	5770	5770	5770	0
414	20240408	121600	161927660	5770	5770	5770	5770	0
415	20240408	121500	161927660	5770	5770	5770	5770	0
416	20240408	121400	161927660	5770	5770	5770	5770	0
417	20240408	121300	161927660	5770	5770	5770	5770	0
418	20240408	121200	161927660	5770	5770	5770	5770	3
419	20240408	121100	161910350	5770	5770	5770	5770	0
420	20240408	121000	161910350	5770	5770	5770	5770	1
421	20240408	120900	161904580	5760	5760	5760	5760	39
422	20240408	120800	161679940	5750	5750	5750	5750	200
423	20240408	120700	160529940	5760	5760	5760	5760	0
424	20240408	120600	160529940	5760	5760	5760	5760	212
425	20240408	120500	159308820	5760	5760	5760	5760	0
426	20240408	120400	159308820	5760	5760	5760	5760	0
427	20240408	120300	159308820	5760	5760	5760	5760	0
428	20240408	120200	159308820	5760	5760	5760	5760	0
429	20240408	120100	159308820	5760	5760	5760	5760	0
430	20240408	120000	159308820	5760	5760	5760	5760	0
431	20240408	115900	159308820	5760	5760	5760	5760	0
432	20240408	115800	159308820	5760	5760	5760	5760	1234
433	20240408	115700	152200980	5760	5760	5760	5760	0
434	20240408	115600	152200980	5760	5760	5760	5760	0
435	20240408	115500	152200980	5760	5760	5760	5760	1
436	20240408	115400	152195220	5780	5780	5780	5780	0
437	20240408	115300	152195220	5780	5780	5780	5780	0
438	20240408	115200	152195220	5780	5780	5780	5780	0
439	20240408	115100	152195220	5780	5780	5780	5780	136
440	20240408	115000	151409140	5780	5780	5780	5780	1
441	20240408	114900	151403360	5760	5760	5760	5760	0
442	20240408	114800	151403360	5760	5770	5770	5760	1000
443	20240408	114700	145633440	5780	5780	5780	5780	23
444	20240408	114600	145500500	5770	5770	5770	5770	21
445	20240408	114500	145379330	5780	5780	5780	5780	0
446	20240408	114400	145379330	5780	5780	5780	5780	50
447	20240408	114300	145090330	5780	5780	5780	5780	1
448	20240408	114200	145084550	5760	5760	5760	5760	0
449	20240408	114100	145084550	5760	5760	5760	5760	0
450	20240408	114000	145084550	5760	5760	5760	5760	0
451	20240408	113900	145084550	5760	5760	5760	5760	0
452	20240408	113800	145084550	5760	5760	5760	5760	0
453	20240408	113700	145084550	5760	5760	5760	5760	0
454	20240408	113600	145084550	5760	5760	5760	5760	0
455	20240408	113500	145084550	5760	5760	5760	5760	0
456	20240408	113400	145084550	5760	5780	5780	5760	44
457	20240408	113300	144830720	5770	5770	5770	5770	71
458	20240408	113200	144421050	5770	5770	5770	5770	0
459	20240408	113100	144421050	5770	5770	5770	5770	108
460	20240408	113000	143797890	5770	5770	5770	5770	0
461	20240408	112900	143797890	5770	5770	5770	5770	0
462	20240408	112800	143797890	5770	5770	5770	5770	0
463	20240408	112700	143797890	5770	5770	5770	5770	0
464	20240408	112600	143797890	5770	5770	5770	5770	75
465	20240408	112500	143365140	5770	5770	5770	5770	30
466	20240408	112400	143192040	5780	5780	5780	5780	0
467	20240408	112300	143192040	5780	5780	5780	5780	0
468	20240408	112200	143192040	5780	5780	5780	5780	0
469	20240408	112100	143192040	5780	5780	5780	5780	100
470	20240408	112000	142614040	5780	5780	5780	5780	0
471	20240408	111900	142614040	5780	5780	5780	5780	30
472	20240408	111800	142440640	5780	5780	5780	5780	0
473	20240408	111700	142440640	5780	5780	5780	5780	0
474	20240408	111600	142440640	5780	5780	5780	5780	21
475	20240408	111500	142319260	5780	5780	5780	5780	50
476	20240408	111400	142030260	5780	5780	5780	5780	17
477	20240408	111300	141932000	5780	5780	5780	5780	0
478	20240408	111200	141932000	5780	5780	5780	5780	0
479	20240408	111100	141932000	5780	5780	5780	5780	5
480	20240408	111000	141903100	5780	5780	5780	5780	0
481	20240408	110900	141903100	5780	5780	5780	5780	0
482	20240408	110800	141903100	5780	5780	5780	5780	1
483	20240408	110700	141897320	5780	5780	5780	5780	0
484	20240408	110600	141897320	5780	5780	5780	5780	1
485	20240408	110500	141891540	5780	5780	5780	5780	0
486	20240408	110400	141891540	5780	5780	5780	5780	0
487	20240408	110300	141891540	5780	5780	5780	5780	0
488	20240408	110200	141891540	5780	5780	5780	5780	5
489	20240408	110100	141862640	5770	5770	5770	5770	0
490	20240408	110000	141862640	5770	5770	5770	5770	15
491	20240408	105900	141776090	5770	5770	5770	5770	0
492	20240408	105800	141776090	5770	5770	5770	5770	224
493	20240408	105700	140483610	5770	5770	5770	5770	23
494	20240408	105600	140350900	5760	5760	5760	5760	0
495	20240408	105500	140350900	5760	5760	5760	5760	1
496	20240408	105400	140345140	5770	5770	5770	5770	227
497	20240408	105300	139035350	5770	5770	5770	5770	0
498	20240408	105200	139035350	5770	5790	5790	5770	1001
499	20240408	105100	133258180	5780	5780	5780	5780	2
500	20240408	105000	133246620	5780	5790	5790	5780	341
501	20240408	104900	131275630	5790	5790	5790	5790	0
502	20240408	104800	131275630	5790	5790	5790	5790	541
503	20240408	104700	128143240	5780	5780	5780	5780	0
504	20240408	104600	128143240	5780	5780	5780	5780	0
505	20240408	104500	128143240	5780	5790	5790	5780	120
506	20240408	104400	127449440	5780	5780	5780	5780	210
507	20240408	104300	126235640	5780	5780	5780	5780	20
508	20240408	104200	126120040	5790	5790	5790	5790	20
509	20240408	104100	126004240	5790	5790	5790	5790	25
510	20240408	104000	125859490	5790	5790	5790	5790	40
511	20240408	103900	125627890	5790	5790	5790	5790	0
512	20240408	103800	125627890	5790	5790	5790	5790	100
513	20240408	103700	125048890	5790	5790	5790	5790	1
514	20240408	103600	125043100	5780	5780	5780	5780	10
515	20240408	103500	124985300	5780	5790	5790	5780	851
516	20240408	103400	120063700	5790	5790	5790	5790	1
517	20240408	103300	120057910	5800	5800	5800	5800	30
518	20240408	103200	119883910	5790	5790	5790	5790	1
519	20240408	103100	119878120	5790	5790	5790	5790	0
520	20240408	103000	119878120	5790	5790	5790	5790	200
521	20240408	102900	118720120	5800	5800	5800	5800	50
522	20240408	102800	118430120	5800	5800	5800	5800	0
523	20240408	102700	118430120	5800	5800	5800	5800	0
524	20240408	102600	118430120	5800	5800	5800	5800	87
525	20240408	102500	117925520	5800	5800	5800	5800	1
526	20240408	102400	117919720	5790	5790	5790	5790	460
527	20240408	102300	115256320	5790	5790	5790	5790	10
528	20240408	102200	115198420	5790	5790	5790	5790	0
529	20240408	102100	115198420	5790	5790	5790	5790	402
530	20240408	102000	112870840	5790	5790	5790	5790	1126
531	20240408	101900	106351300	5800	5800	5800	5800	1
532	20240408	101800	106345500	5800	5800	5800	5800	1
533	20240408	101700	106339700	5790	5790	5790	5790	203
534	20240408	101600	105164330	5800	5800	5800	5800	1
535	20240408	101500	105158530	5800	5800	5800	5800	0
536	20240408	101400	105158530	5800	5800	5800	5800	11
537	20240408	101300	105094730	5800	5800	5800	5800	0
538	20240408	101200	105094730	5800	5800	5800	5800	0
539	20240408	101100	105094730	5800	5800	5800	5800	0
540	20240408	101000	105094730	5800	5790	5800	5790	51
541	20240408	100900	104799430	5790	5790	5790	5790	200
542	20240408	100800	103641430	5800	5800	5800	5800	0
543	20240408	100700	103641430	5800	5800	5800	5800	0
544	20240408	100600	103641430	5800	5800	5800	5800	74
545	20240408	100500	103212230	5800	5800	5800	5800	65
546	20240408	100400	102835230	5800	5800	5800	5800	50
547	20240408	100300	102545230	5820	5820	5820	5820	10
548	20240408	100200	102487030	5820	5810	5820	5810	176
549	20240408	100100	101464450	5800	5810	5810	5800	1102
550	20240408	100000	95072330	5810	5810	5810	5810	6
551	20240408	095900	95037470	5810	5800	5810	5800	121
552	20240408	095800	94335660	5800	5790	5800	5790	10
553	20240408	095700	94277750	5790	5790	5790	5790	52
554	20240408	095600	93976670	5790	5790	5790	5790	0
555	20240408	095500	93976670	5790	5790	5790	5790	247
556	20240408	095400	92546540	5800	5800	5800	5800	3
557	20240408	095300	92529140	5800	5810	5810	5800	12
558	20240408	095200	92459520	5790	5790	5790	5790	946
559	20240408	095100	86982180	5790	5790	5790	5790	55
560	20240408	095000	86663730	5790	5790	5790	5790	300
561	20240408	094900	84926730	5780	5790	5790	5780	11
562	20240408	094800	84863140	5790	5790	5810	5780	220
563	20240408	094700	83591220	5790	5800	5820	5790	740
564	20240408	094600	79294540	5820	5820	5820	5820	0
565	20240408	094500	79294540	5820	5820	5820	5820	2
566	20240408	094400	79282900	5820	5810	5820	5810	1501
567	20240408	094300	70562070	5830	5810	5830	5810	2
568	20240408	094200	70550430	5830	5800	5830	5800	794
569	20240408	094100	65944300	5800	5780	5800	5780	423
570	20240408	094000	63494320	5780	5770	5780	5770	10
571	20240408	093900	63436570	5780	5780	5780	5780	1
572	20240408	093800	63430790	5750	5780	5780	5750	202
573	20240408	093700	62268650	5770	5770	5770	5770	128
574	20240408	093600	61530090	5770	5770	5770	5770	15
575	20240408	093500	61443540	5760	5760	5760	5760	50
576	20240408	093400	61155540	5760	5760	5760	5760	78
577	20240408	093300	60706260	5770	5750	5770	5750	87
578	20240408	093200	60205330	5760	5760	5760	5760	55
579	20240408	093100	59888530	5770	5770	5770	5770	0
580	20240408	093000	59888530	5770	5770	5770	5770	213
581	20240408	092900	58659520	5770	5770	5770	5770	5
582	20240408	092800	58630670	5770	5770	5770	5770	0
583	20240408	092700	58630670	5770	5760	5780	5760	4434
584	20240408	092600	33073840	5750	5750	5750	5750	237
585	20240408	092500	31711090	5750	5750	5750	5750	50
586	20240408	092400	31423590	5750	5750	5750	5750	2
587	20240408	092300	31412090	5750	5750	5750	5750	107
588	20240408	092200	30796840	5750	5760	5760	5750	262
589	20240408	092100	29288570	5760	5750	5760	5750	72
590	20240408	092000	28874550	5740	5760	5760	5740	128
591	20240408	091900	28139630	5750	5750	5750	5750	96
592	20240408	091800	27587630	5750	5750	5750	5730	612
593	20240408	091700	24078700	5750	5750	5750	5750	24
594	20240408	091600	23940700	5750	5750	5750	5750	4
595	20240408	091500	23917700	5760	5740	5760	5740	17
596	20240408	091400	23820080	5760	5750	5760	5750	214
597	20240408	091300	22589540	5760	5760	5760	5760	3
598	20240408	091200	22572260	5760	5750	5760	5750	183
599	20240408	091100	21519990	5760	5760	5760	5760	1
600	20240408	091000	21514230	5760	5760	5760	5760	3
601	20240408	090900	21496950	5760	5760	5760	5760	5
602	20240408	090800	21468150	5760	5760	5760	5740	214
603	20240408	090700	20239510	5730	5730	5730	5730	250
604	20240408	090600	18807010	5730	5730	5730	5730	103
605	20240408	090500	18216820	5760	5760	5760	5760	40
606	20240408	090400	17986420	5740	5750	5750	5740	683
607	20240408	090300	14065190	5760	5760	5760	5760	41
608	20240408	090200	13829030	5760	5790	5790	5760	19
609	20240408	090100	13719320	5800	5800	5800	5800	1270
610	20240408	090000	6353320	5770	5760	5770	5760	1103