KissMeData/058630/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192700	381149980	5570	5570	5570	5570	1017
3	20240409	192600	381149980	5570	5570	5570	5570	0
4	20240409	192500	381149980	5570	5570	5570	5570	0
5	20240409	192400	381149980	5570	5570	5570	5570	0
6	20240409	192300	381149980	5570	5570	5570	5570	0
7	20240409	192200	381149980	5570	5570	5570	5570	0
8	20240409	192100	381149980	5570	5570	5570	5570	0
9	20240409	192000	381149980	5570	5570	5570	5570	0
10	20240409	191900	381149980	5570	5570	5570	5570	0
11	20240409	191800	381149980	5570	5570	5570	5570	0
12	20240409	191700	381149980	5570	5570	5570	5570	0
13	20240409	191600	381149980	5570	5570	5570	5570	0
14	20240409	191500	381149980	5570	5570	5570	5570	0
15	20240409	191400	381149980	5570	5570	5570	5570	0
16	20240409	191300	381149980	5570	5570	5570	5570	0
17	20240409	191200	381149980	5570	5570	5570	5570	0
18	20240409	191100	381149980	5570	5570	5570	5570	0
19	20240409	191000	381149980	5570	5570	5570	5570	0
20	20240409	190900	381149980	5570	5570	5570	5570	0
21	20240409	190800	381149980	5570	5570	5570	5570	0
22	20240409	190700	381149980	5570	5570	5570	5570	0
23	20240409	190600	381149980	5570	5570	5570	5570	0
24	20240409	190500	381149980	5570	5570	5570	5570	0
25	20240409	190400	381149980	5570	5570	5570	5570	0
26	20240409	190300	381149980	5570	5570	5570	5570	0
27	20240409	190200	381149980	5570	5570	5570	5570	0
28	20240409	190100	381149980	5570	5570	5570	5570	0
29	20240409	190000	381149980	5570	5570	5570	5570	0
30	20240409	185900	381149980	5570	5570	5570	5570	0
31	20240409	185800	381149980	5570	5570	5570	5570	0
32	20240409	185700	381149980	5570	5570	5570	5570	1017
33	20240409	185600	381149980	5570	5570	5570	5570	0
34	20240409	185500	381149980	5570	5570	5570	5570	0
35	20240409	185400	381149980	5570	5570	5570	5570	0
36	20240409	185300	381149980	5570	5570	5570	5570	0
37	20240409	185200	381149980	5570	5570	5570	5570	0
38	20240409	185100	381149980	5570	5570	5570	5570	0
39	20240409	185000	381149980	5570	5570	5570	5570	0
40	20240409	184900	381149980	5570	5570	5570	5570	0
41	20240409	184800	381149980	5570	5570	5570	5570	0
42	20240409	184700	381149980	5570	5570	5570	5570	0
43	20240409	184600	381149980	5570	5570	5570	5570	0
44	20240409	184500	381149980	5570	5570	5570	5570	0
45	20240409	184400	381149980	5570	5570	5570	5570	0
46	20240409	184300	381149980	5570	5570	5570	5570	0
47	20240409	184200	381149980	5570	5570	5570	5570	0
48	20240409	184100	381149980	5570	5570	5570	5570	0
49	20240409	184000	381149980	5570	5570	5570	5570	0
50	20240409	183900	381149980	5570	5570	5570	5570	0
51	20240409	183800	381149980	5570	5570	5570	5570	0
52	20240409	183700	381149980	5570	5570	5570	5570	0
53	20240409	183600	381149980	5570	5570	5570	5570	0
54	20240409	183500	381149980	5570	5570	5570	5570	0
55	20240409	183400	381149980	5570	5570	5570	5570	0
56	20240409	183300	381149980	5570	5570	5570	5570	0
57	20240409	183200	381149980	5570	5570	5570	5570	0
58	20240409	183100	381149980	5570	5570	5570	5570	0
59	20240409	183000	381149980	5570	5570	5570	5570	0
60	20240409	182900	381149980	5570	5570	5570	5570	0
61	20240409	182800	381149980	5570	5570	5570	5570	0
62	20240409	182700	381149980	5570	5570	5570	5570	1017
63	20240409	182600	381149980	5570	5570	5570	5570	0
64	20240409	182500	381149980	5570	5570	5570	5570	0
65	20240409	182400	381149980	5570	5570	5570	5570	0
66	20240409	182300	381149980	5570	5570	5570	5570	0
67	20240409	182200	381149980	5570	5570	5570	5570	0
68	20240409	182100	381149980	5570	5570	5570	5570	0
69	20240409	182000	381149980	5570	5570	5570	5570	0
70	20240409	181900	381149980	5570	5570	5570	5570	0
71	20240409	181800	381149980	5570	5570	5570	5570	0
72	20240409	181700	381149980	5570	5570	5570	5570	0
73	20240409	181600	381149980	5570	5570	5570	5570	0
74	20240409	181500	381149980	5570	5570	5570	5570	0
75	20240409	181400	381149980	5570	5570	5570	5570	0
76	20240409	181300	381149980	5570	5570	5570	5570	0
77	20240409	181200	381149980	5570	5570	5570	5570	0
78	20240409	181100	381149980	5570	5570	5570	5570	0
79	20240409	181000	381149980	5570	5570	5570	5570	0
80	20240409	180900	381149980	5570	5570	5570	5570	0
81	20240409	180800	381149980	5570	5570	5570	5570	0
82	20240409	180700	381149980	5570	5570	5570	5570	0
83	20240409	180600	381149980	5570	5570	5570	5570	0
84	20240409	180500	381149980	5570	5570	5570	5570	0
85	20240409	180400	381149980	5570	5570	5570	5570	0
86	20240409	180300	381149980	5570	5570	5570	5570	0
87	20240409	180200	381149980	5570	5570	5570	5570	0
88	20240409	180100	381149980	5570	5570	5570	5570	0
89	20240409	180000	381149980	5570	5570	5570	5570	0
90	20240409	175900	381149980	5570	5570	5570	5570	0
91	20240409	175800	381149980	5570	5570	5570	5570	0
92	20240409	175700	381149980	5570	5570	5570	5570	1017
93	20240409	175600	381149980	5570	5570	5570	5570	0
94	20240409	175500	381149980	5570	5570	5570	5570	0
95	20240409	175400	381149980	5570	5570	5570	5570	0
96	20240409	175300	381149980	5570	5570	5570	5570	0
97	20240409	175200	381149980	5570	5570	5570	5570	0
98	20240409	175100	381149980	5570	5570	5570	5570	0
99	20240409	175000	381149980	5570	5570	5570	5570	0
100	20240409	174900	381149980	5570	5570	5570	5570	0
101	20240409	174800	381149980	5570	5570	5570	5570	0
102	20240409	174700	381149980	5570	5570	5570	5570	0
103	20240409	174600	381149980	5570	5570	5570	5570	0
104	20240409	174500	381149980	5570	5570	5570	5570	0
105	20240409	174400	381149980	5570	5570	5570	5570	0
106	20240409	174300	381149980	5570	5570	5570	5570	0
107	20240409	174200	381149980	5570	5570	5570	5570	0
108	20240409	174100	381149980	5570	5570	5570	5570	0
109	20240409	174000	381149980	5570	5570	5570	5570	0
110	20240409	173900	381149980	5570	5570	5570	5570	0
111	20240409	173800	381149980	5570	5570	5570	5570	0
112	20240409	173700	381149980	5570	5570	5570	5570	0
113	20240409	173600	381149980	5570	5570	5570	5570	0
114	20240409	173500	381149980	5570	5570	5570	5570	0
115	20240409	173400	381149980	5570	5570	5570	5570	0
116	20240409	173300	381149980	5570	5570	5570	5570	0
117	20240409	173200	381149980	5570	5570	5570	5570	0
118	20240409	173100	381149980	5570	5570	5570	5570	0
119	20240409	173000	381149980	5570	5570	5570	5570	0
120	20240409	172900	381149980	5570	5570	5570	5570	0
121	20240409	172800	381149980	5570	5570	5570	5570	0
122	20240409	172700	381149980	5570	5570	5570	5570	1017
123	20240409	172600	381149980	5570	5570	5570	5570	0
124	20240409	172500	381149980	5570	5570	5570	5570	0
125	20240409	172400	381149980	5570	5570	5570	5570	0
126	20240409	172300	381149980	5570	5570	5570	5570	0
127	20240409	172200	381149980	5570	5570	5570	5570	0
128	20240409	172100	381149980	5570	5570	5570	5570	0
129	20240409	172000	381149980	5570	5570	5570	5570	0
130	20240409	171900	381149980	5570	5570	5570	5570	0
131	20240409	171800	381149980	5570	5570	5570	5570	0
132	20240409	171700	381149980	5570	5570	5570	5570	0
133	20240409	171600	381149980	5570	5570	5570	5570	0
134	20240409	171500	381149980	5570	5570	5570	5570	0
135	20240409	171400	381149980	5570	5570	5570	5570	0
136	20240409	171300	381149980	5570	5570	5570	5570	0
137	20240409	171200	381149980	5570	5570	5570	5570	0
138	20240409	171100	381149980	5570	5570	5570	5570	0
139	20240409	171000	381149980	5570	5570	5570	5570	0
140	20240409	170900	381149980	5570	5570	5570	5570	0
141	20240409	170800	381149980	5570	5570	5570	5570	0
142	20240409	170700	381149980	5570	5570	5570	5570	0
143	20240409	170600	381149980	5570	5570	5570	5570	0
144	20240409	170500	381149980	5570	5570	5570	5570	0
145	20240409	170400	381149980	5570	5570	5570	5570	0
146	20240409	170300	381149980	5570	5570	5570	5570	0
147	20240409	170200	381149980	5570	5570	5570	5570	0
148	20240409	170100	381149980	5570	5570	5570	5570	0
149	20240409	170000	381149980	5570	5570	5570	5570	0
150	20240409	165900	381149980	5570	5570	5570	5570	0
151	20240409	165800	381149980	5570	5570	5570	5570	0
152	20240409	165700	381149980	5570	5570	5570	5570	1017
153	20240409	165600	381149980	5570	5570	5570	5570	0
154	20240409	165500	381149980	5570	5570	5570	5570	0
155	20240409	165400	381149980	5570	5570	5570	5570	0
156	20240409	165300	381149980	5570	5570	5570	5570	0
157	20240409	165200	381149980	5570	5570	5570	5570	0
158	20240409	165100	381149980	5570	5570	5570	5570	0
159	20240409	165000	381149980	5570	5570	5570	5570	0
160	20240409	164900	381149980	5570	5570	5570	5570	0
161	20240409	164800	381149980	5570	5570	5570	5570	0
162	20240409	164700	381149980	5570	5570	5570	5570	0
163	20240409	164600	381149980	5570	5570	5570	5570	0
164	20240409	164500	381149980	5570	5570	5570	5570	0
165	20240409	164400	381149980	5570	5570	5570	5570	0
166	20240409	164300	381149980	5570	5570	5570	5570	0
167	20240409	164200	381149980	5570	5570	5570	5570	0
168	20240409	164100	381149980	5570	5570	5570	5570	0
169	20240409	164000	381149980	5570	5570	5570	5570	0
170	20240409	163900	381149980	5570	5570	5570	5570	0
171	20240409	163800	381149980	5570	5570	5570	5570	0
172	20240409	163700	381149980	5570	5570	5570	5570	0
173	20240409	163600	381149980	5570	5570	5570	5570	0
174	20240409	163500	381149980	5570	5570	5570	5570	0
175	20240409	163400	381149980	5570	5570	5570	5570	0
176	20240409	163300	381149980	5570	5570	5570	5570	0
177	20240409	163200	381149980	5570	5570	5570	5570	0
178	20240409	163100	381149980	5570	5570	5570	5570	0
179	20240409	163000	381149980	5570	5570	5570	5570	0
180	20240409	162900	381149980	5570	5570	5570	5570	0
181	20240409	162800	381149980	5570	5570	5570	5570	0
182	20240409	162700	381149980	5570	5570	5570	5570	1017
183	20240409	162600	381149980	5570	5570	5570	5570	0
184	20240409	162500	381149980	5570	5570	5570	5570	0
185	20240409	162400	381149980	5570	5570	5570	5570	0
186	20240409	162300	381149980	5570	5570	5570	5570	0
187	20240409	162200	381149980	5570	5570	5570	5570	0
188	20240409	162100	381149980	5570	5570	5570	5570	0
189	20240409	162000	381149980	5570	5570	5570	5570	0
190	20240409	161900	381149980	5570	5570	5570	5570	0
191	20240409	161800	381149980	5570	5570	5570	5570	0
192	20240409	161700	381149980	5570	5570	5570	5570	0
193	20240409	161600	381149980	5570	5570	5570	5570	0
194	20240409	161500	381149980	5570	5570	5570	5570	0
195	20240409	161400	381149980	5570	5570	5570	5570	0
196	20240409	161300	381149980	5570	5570	5570	5570	0
197	20240409	161200	381149980	5570	5570	5570	5570	0
198	20240409	161100	381149980	5570	5570	5570	5570	0
199	20240409	161000	381149980	5570	5570	5570	5570	0
200	20240409	160900	381149980	5570	5570	5570	5570	0
201	20240409	160800	381149980	5570	5570	5570	5570	0
202	20240409	160700	381149980	5570	5570	5570	5570	0
203	20240409	160600	381149980	5570	5570	5570	5570	0
204	20240409	160500	381149980	5570	5570	5570	5570	0
205	20240409	160400	381149980	5570	5570	5570	5570	0
206	20240409	160300	381149980	5570	5570	5570	5570	0
207	20240409	160200	381149980	5570	5570	5570	5570	0
208	20240409	160100	381149980	5570	5570	5570	5570	0
209	20240409	160000	381149980	5570	5570	5570	5570	0
210	20240409	155900	381149980	5570	5570	5570	5570	0
211	20240409	155800	381149980	5570	5570	5570	5570	0
212	20240409	155700	381149980	5570	5570	5570	5570	1017
213	20240409	155600	381149980	5570	5570	5570	5570	0
214	20240409	155500	381149980	5570	5570	5570	5570	0
215	20240409	155400	381149980	5570	5570	5570	5570	0
216	20240409	155300	381149980	5570	5570	5570	5570	0
217	20240409	155200	381149980	5570	5570	5570	5570	0
218	20240409	155100	381149980	5570	5570	5570	5570	0
219	20240409	155000	381149980	5570	5570	5570	5570	0
220	20240409	154900	381149980	5570	5570	5570	5570	0
221	20240409	154800	381149980	5570	5570	5570	5570	0
222	20240409	154700	381149980	5570	5570	5570	5570	0
223	20240409	154600	381149980	5570	5570	5570	5570	0
224	20240409	154500	381149980	5570	5570	5570	5570	0
225	20240409	154400	381149980	5570	5570	5570	5570	0
226	20240409	154300	381149980	5570	5570	5570	5570	0
227	20240409	154200	381149980	5570	5570	5570	5570	0
228	20240409	154100	381149980	5570	5570	5570	5570	0
229	20240409	154000	381149980	5570	5570	5570	5570	0
230	20240409	153900	381149980	5570	5570	5570	5570	0
231	20240409	153800	381149980	5570	5570	5570	5570	0
232	20240409	153700	381149980	5570	5570	5570	5570	0
233	20240409	153600	381149980	5570	5570	5570	5570	0
234	20240409	153500	381149980	5570	5570	5570	5570	0
235	20240409	153400	381149980	5570	5570	5570	5570	0
236	20240409	153300	381149980	5570	5570	5570	5570	0
237	20240409	153200	381149980	5570	5570	5570	5570	0
238	20240409	153100	381149980	5570	5570	5570	5570	0
239	20240409	153000	381149980	5570	5570	5570	5570	1017
240	20240409	152900	375485290	5560	5560	5560	5560	0
241	20240409	152800	375485290	5560	5560	5560	5560	0
242	20240409	152700	375485290	5560	5560	5560	5560	0
243	20240409	152600	375485290	5560	5560	5560	5560	0
244	20240409	152500	375485290	5560	5560	5560	5560	0
245	20240409	152400	375485290	5560	5560	5560	5560	0
246	20240409	152300	375485290	5560	5560	5560	5560	0
247	20240409	152200	375485290	5560	5560	5560	5560	0
248	20240409	152100	375485290	5560	5560	5560	5560	0
249	20240409	152000	375485290	5560	5560	5560	5560	0
250	20240409	151900	375485290	5560	5520	5560	5520	355
251	20240409	151800	373517650	5550	5520	5550	5520	403
252	20240409	151700	371286430	5530	5530	5550	5530	206
253	20240409	151600	370147230	5540	5520	5540	5520	2
254	20240409	151500	370136170	5520	5520	5520	5520	0
255	20240409	151400	370136170	5520	5520	5520	5520	0
256	20240409	151300	370136170	5520	5520	5520	5520	2
257	20240409	151200	370125130	5550	5560	5560	5520	443
258	20240409	151100	367665790	5560	5530	5570	5510	1476
259	20240409	151000	359479930	5510	5510	5510	5510	3
260	20240409	150900	359463400	5510	5510	5510	5510	0
261	20240409	150800	359463400	5510	5510	5510	5510	0
262	20240409	150700	359463400	5510	5510	5510	5510	39
263	20240409	150600	359248510	5510	5510	5510	5510	0
264	20240409	150500	359248510	5510	5510	5510	5510	5
265	20240409	150400	359220960	5510	5530	5530	5510	22
266	20240409	150300	359099340	5510	5510	5510	5510	0
267	20240409	150200	359099340	5510	5530	5530	5510	14
268	20240409	150100	359022000	5500	5500	5500	5500	0
269	20240409	150000	359022000	5500	5510	5510	5500	23
270	20240409	145900	358895400	5530	5530	5530	5530	0
271	20240409	145800	358895400	5530	5530	5530	5530	0
272	20240409	145700	358895400	5530	5530	5530	5530	0
273	20240409	145600	358895400	5530	5530	5530	5530	0
274	20240409	145500	358895400	5530	5530	5530	5530	79
275	20240409	145400	358458530	5500	5510	5510	5500	127
276	20240409	145300	357759730	5500	5500	5500	5500	0
277	20240409	145200	357759730	5500	5500	5500	5500	0
278	20240409	145100	357759730	5500	5510	5510	5500	210
279	20240409	145000	356602730	5510	5510	5510	5510	20
280	20240409	144900	356492530	5510	5510	5510	5510	0
281	20240409	144800	356492530	5510	5510	5510	5510	0
282	20240409	144700	356492530	5510	5510	5510	5510	20
283	20240409	144600	356382330	5500	5500	5500	5500	55
284	20240409	144500	356079830	5500	5510	5510	5500	6194
285	20240409	144400	321979180	5520	5520	5520	5520	125
286	20240409	144300	321289180	5520	5520	5520	5510	418
287	20240409	144200	318983000	5510	5530	5530	5510	3969
288	20240409	144100	297077240	5530	5530	5530	5530	67
289	20240409	144000	296706730	5530	5530	5530	5530	333
290	20240409	143900	294865240	5530	5540	5550	5530	66
291	20240409	143800	294499820	5550	5550	5550	5550	103
292	20240409	143700	293928170	5550	5550	5550	5550	80
293	20240409	143600	293484170	5530	5530	5530	5530	3
294	20240409	143500	293467580	5530	5530	5550	5530	9
295	20240409	143400	293417730	5530	5530	5550	5530	121
296	20240409	143300	292746920	5530	5530	5540	5530	18
297	20240409	143200	292647330	5530	5550	5550	5530	30
298	20240409	143100	292481410	5550	5540	5550	5530	84
299	20240409	143000	292015480	5530	5530	5530	5530	0
300	20240409	142900	292015480	5530	5540	5540	5530	29
301	20240409	142800	291855060	5530	5530	5530	5530	127
302	20240409	142700	291152750	5530	5530	5530	5530	0
303	20240409	142600	291152750	5530	5540	5550	5530	1145
304	20240409	142500	284807810	5530	5530	5530	5530	0
305	20240409	142400	284807810	5530	5530	5530	5530	0
306	20240409	142300	284807810	5530	5530	5530	5530	0
307	20240409	142200	284807810	5530	5530	5530	5530	0
308	20240409	142100	284807810	5530	5540	5540	5530	103
309	20240409	142000	284237400	5530	5530	5530	5530	83
310	20240409	141900	283778410	5530	5530	5530	5530	0
311	20240409	141800	283778410	5530	5530	5530	5530	4
312	20240409	141700	283756290	5550	5550	5550	5550	0
313	20240409	141600	283756290	5550	5550	5550	5550	1
314	20240409	141500	283750740	5530	5530	5530	5530	0
315	20240409	141400	283750740	5530	5550	5550	5530	22
316	20240409	141300	283629060	5530	5540	5550	5530	663
317	20240409	141200	279950270	5530	5530	5530	5530	57
318	20240409	141100	279635060	5530	5530	5530	5530	0
319	20240409	141000	279635060	5530	5530	5530	5530	0
320	20240409	140900	279635060	5530	5540	5540	5530	228
321	20240409	140800	278373880	5550	5530	5550	5530	15
322	20240409	140700	278290910	5540	5540	5540	5540	0
323	20240409	140600	278290910	5540	5540	5540	5540	0
324	20240409	140500	278290910	5540	5540	5540	5540	1
325	20240409	140400	278285370	5530	5540	5540	5530	511
326	20240409	140300	275455290	5550	5550	5550	5550	5
327	20240409	140200	275427540	5550	5550	5550	5550	0
328	20240409	140100	275427540	5550	5550	5550	5550	0
329	20240409	140000	275427540	5550	5550	5550	5550	0
330	20240409	135900	275427540	5550	5550	5550	5550	0
331	20240409	135800	275427540	5550	5550	5550	5550	0
332	20240409	135700	275427540	5550	5550	5550	5550	118
333	20240409	135600	274772640	5550	5550	5550	5550	4
334	20240409	135500	274750440	5550	5550	5550	5550	0
335	20240409	135400	274750440	5550	5550	5550	5550	30
336	20240409	135300	274583940	5550	5550	5550	5550	0
337	20240409	135200	274583940	5550	5550	5550	5550	9
338	20240409	135100	274533990	5540	5540	5540	5540	0
339	20240409	135000	274533990	5540	5540	5540	5540	500
340	20240409	134900	271763990	5550	5550	5550	5550	473
341	20240409	134800	269138840	5540	5540	5540	5540	0
342	20240409	134700	269138840	5540	5540	5540	5540	0
343	20240409	134600	269138840	5540	5540	5540	5540	10
344	20240409	134500	269083440	5540	5540	5540	5540	0
345	20240409	134400	269083440	5540	5540	5540	5540	0
346	20240409	134300	269083440	5540	5540	5540	5540	0
347	20240409	134200	269083440	5540	5540	5540	5540	1
348	20240409	134100	269077900	5560	5560	5560	5560	0
349	20240409	134000	269077900	5560	5560	5560	5560	0
350	20240409	133900	269077900	5560	5560	5560	5560	0
351	20240409	133800	269077900	5560	5560	5560	5560	0
352	20240409	133700	269077900	5560	5560	5560	5560	0
353	20240409	133600	269077900	5560	5560	5560	5560	0
354	20240409	133500	269077900	5560	5560	5560	5560	151
355	20240409	133400	268238340	5560	5560	5560	5560	0
356	20240409	133300	268238340	5560	5550	5560	5550	20
357	20240409	133200	268127260	5550	5550	5550	5550	0
358	20240409	133100	268127260	5550	5550	5550	5550	90
359	20240409	133000	267627760	5560	5560	5560	5560	20
360	20240409	132900	267516560	5560	5560	5560	5560	1
361	20240409	132800	267511000	5560	5560	5560	5560	20
362	20240409	132700	267399800	5560	5560	5560	5560	0
363	20240409	132600	267399800	5560	5560	5560	5560	0
364	20240409	132500	267399800	5560	5550	5560	5530	21
365	20240409	132400	267283270	5530	5530	5530	5530	1
366	20240409	132300	267277740	5550	5540	5550	5530	1833
367	20240409	132200	257132350	5550	5550	5550	5550	0
368	20240409	132100	257132350	5550	5550	5550	5550	1
369	20240409	132000	257126800	5540	5540	5540	5540	105
370	20240409	131900	256545100	5560	5560	5560	5560	1
371	20240409	131800	256539540	5540	5540	5540	5540	19
372	20240409	131700	256434280	5560	5540	5560	5540	14
373	20240409	131600	256356700	5560	5560	5560	5560	0
374	20240409	131500	256356700	5560	5560	5560	5560	43
375	20240409	131400	256117620	5550	5550	5550	5550	203
376	20240409	131300	254990970	5540	5540	5540	5540	664
377	20240409	131200	251312410	5550	5550	5550	5550	0
378	20240409	131100	251312410	5550	5550	5550	5550	0
379	20240409	131000	251312410	5550	5550	5550	5550	0
380	20240409	130900	251312410	5550	5550	5550	5550	18
381	20240409	130800	251212510	5550	5550	5550	5550	11
382	20240409	130700	251151460	5550	5550	5550	5550	0
383	20240409	130600	251151460	5550	5550	5550	5550	0
384	20240409	130500	251151460	5550	5540	5550	5540	655
385	20240409	130400	247518670	5540	5540	5540	5540	0
386	20240409	130300	247518670	5540	5540	5540	5540	1
387	20240409	130200	247513130	5550	5540	5550	5540	51
388	20240409	130100	247230580	5550	5550	5550	5550	0
389	20240409	130000	247230580	5550	5550	5550	5550	1
390	20240409	125900	247225030	5540	5540	5540	5540	200
391	20240409	125800	246117030	5550	5550	5550	5550	0
392	20240409	125700	246117030	5550	5550	5550	5550	0
393	20240409	125600	246117030	5550	5550	5550	5550	0
394	20240409	125500	246117030	5550	5550	5550	5550	0
395	20240409	125400	246117030	5550	5550	5550	5550	1
396	20240409	125300	246111480	5550	5550	5550	5550	0
397	20240409	125200	246111480	5550	5550	5550	5550	0
398	20240409	125100	246111480	5550	5550	5550	5550	0
399	20240409	125000	246111480	5550	5550	5550	5550	1
400	20240409	124900	246105930	5540	5540	5540	5540	30
401	20240409	124800	245939730	5560	5560	5560	5560	0
402	20240409	124700	245939730	5560	5550	5560	5550	335
403	20240409	124600	244078910	5550	5550	5550	5550	0
404	20240409	124500	244078910	5550	5550	5550	5550	0
405	20240409	124400	244078910	5550	5550	5550	5550	0
406	20240409	124300	244078910	5550	5550	5550	5550	0
407	20240409	124200	244078910	5550	5550	5550	5550	0
408	20240409	124100	244078910	5550	5550	5550	5550	1
409	20240409	124000	244073360	5540	5540	5540	5540	0
410	20240409	123900	244073360	5540	5540	5540	5540	3
411	20240409	123800	244056740	5550	5550	5550	5550	0
412	20240409	123700	244056740	5550	5550	5550	5550	1
413	20240409	123600	244051190	5540	5550	5550	5540	613
414	20240409	123500	240649430	5530	5530	5530	5530	0
415	20240409	123400	240649430	5530	5540	5540	5530	19
416	20240409	123300	240544230	5540	5540	5540	5540	2
417	20240409	123200	240533150	5530	5530	5530	5530	7
418	20240409	123100	240494440	5530	5530	5550	5530	29
419	20240409	123000	240334010	5530	5530	5550	5530	9
420	20240409	122900	240284220	5530	5530	5530	5530	0
421	20240409	122800	240284220	5530	5530	5530	5530	0
422	20240409	122700	240284220	5530	5530	5530	5530	0
423	20240409	122600	240284220	5530	5530	5530	5530	6
424	20240409	122500	240251040	5530	5540	5550	5530	242
425	20240409	122400	238909120	5530	5530	5530	5530	75
426	20240409	122300	238494370	5540	5540	5540	5540	5
427	20240409	122200	238466670	5550	5550	5550	5550	0
428	20240409	122100	238466670	5550	5550	5550	5550	0
429	20240409	122000	238466670	5550	5550	5550	5550	3
430	20240409	121900	238450020	5550	5550	5550	5550	0
431	20240409	121800	238450020	5550	5550	5550	5550	50
432	20240409	121700	238172520	5550	5550	5550	5550	0
433	20240409	121600	238172520	5550	5550	5550	5550	0
434	20240409	121500	238172520	5550	5550	5550	5550	0
435	20240409	121400	238172520	5550	5550	5550	5550	0
436	20240409	121300	238172520	5550	5550	5550	5550	50
437	20240409	121200	237895020	5550	5540	5550	5530	61
438	20240409	121100	237557140	5540	5540	5550	5540	112
439	20240409	121000	236935860	5540	5540	5540	5540	4
440	20240409	120900	236913700	5550	5530	5550	5530	16
441	20240409	120800	236824920	5520	5520	5520	5520	0
442	20240409	120700	236824920	5520	5520	5520	5520	0
443	20240409	120600	236824920	5520	5520	5520	5520	0
444	20240409	120500	236824920	5520	5520	5520	5520	0
445	20240409	120400	236824920	5520	5520	5520	5520	0
446	20240409	120300	236824920	5520	5550	5550	5520	2148
447	20240409	120200	224914560	5570	5530	5570	5530	406
448	20240409	120100	222653300	5530	5530	5530	5530	82
449	20240409	120000	222199840	5530	5530	5530	5530	0
450	20240409	115900	222199840	5530	5530	5530	5530	0
451	20240409	115800	222199840	5530	5570	5570	5530	68
452	20240409	115700	221823500	5570	5570	5570	5570	0
453	20240409	115600	221823500	5570	5570	5570	5570	2
454	20240409	115500	221812360	5570	5570	5570	5570	0
455	20240409	115400	221812360	5570	5530	5570	5530	4
456	20240409	115300	221790200	5530	5530	5530	5530	0
457	20240409	115200	221790200	5530	5530	5530	5530	8
458	20240409	115100	221745960	5530	5570	5570	5530	619
459	20240409	115000	218302690	5570	5570	5570	5570	0
460	20240409	114900	218302690	5570	5570	5570	5570	0
461	20240409	114800	218302690	5570	5570	5570	5570	0
462	20240409	114700	218302690	5570	5570	5570	5570	0
463	20240409	114600	218302690	5570	5570	5570	5570	1
464	20240409	114500	218297120	5530	5530	5530	5530	0
465	20240409	114400	218297120	5530	5560	5560	5530	152
466	20240409	114300	217456530	5560	5560	5560	5560	65
467	20240409	114200	217095130	5570	5570	5570	5570	0
468	20240409	114100	217095130	5570	5570	5570	5570	0
469	20240409	114000	217095130	5570	5530	5570	5530	92
470	20240409	113900	216585460	5540	5540	5540	5540	229
471	20240409	113800	215316800	5570	5570	5570	5570	0
472	20240409	113700	215316800	5570	5570	5570	5570	4
473	20240409	113600	215294520	5540	5540	5540	5540	0
474	20240409	113500	215294520	5540	5540	5540	5540	0
475	20240409	113400	215294520	5540	5540	5540	5540	0
476	20240409	113300	215294520	5540	5540	5540	5540	1
477	20240409	113200	215288980	5540	5540	5540	5540	0
478	20240409	113100	215288980	5540	5540	5540	5540	0
479	20240409	113000	215288980	5540	5540	5540	5540	0
480	20240409	112900	215288980	5540	5540	5540	5540	0
481	20240409	112800	215288980	5540	5540	5540	5540	0
482	20240409	112700	215288980	5540	5540	5540	5530	738
483	20240409	112600	211204640	5570	5570	5570	5570	130
484	20240409	112500	210480540	5540	5540	5540	5540	79
485	20240409	112400	210042880	5540	5570	5570	5540	3359
486	20240409	112300	191347020	5540	5540	5540	5540	0
487	20240409	112200	191347020	5540	5540	5540	5540	0
488	20240409	112100	191347020	5540	5570	5570	5540	454
489	20240409	112000	188820070	5570	5570	5570	5570	0
490	20240409	111900	188820070	5570	5570	5570	5570	0
491	20240409	111800	188820070	5570	5570	5570	5570	0
492	20240409	111700	188820070	5570	5570	5570	5570	0
493	20240409	111600	188820070	5570	5570	5570	5570	0
494	20240409	111500	188820070	5570	5570	5570	5570	63
495	20240409	111400	188469160	5570	5570	5570	5570	0
496	20240409	111300	188469160	5570	5570	5570	5570	49
497	20240409	111200	188196230	5570	5570	5570	5570	0
498	20240409	111100	188196230	5570	5570	5570	5570	1
499	20240409	111000	188190660	5540	5540	5540	5540	0
500	20240409	110900	188190660	5540	5540	5540	5540	315
501	20240409	110800	186445560	5530	5560	5570	5530	273
502	20240409	110700	184927760	5570	5570	5570	5570	0
503	20240409	110600	184927760	5570	5570	5570	5570	0
504	20240409	110500	184927760	5570	5570	5570	5570	0
505	20240409	110400	184927760	5570	5560	5570	5530	19
506	20240409	110300	184822060	5530	5530	5530	5530	1
507	20240409	110200	184816530	5530	5530	5530	5530	93
508	20240409	110100	184302240	5530	5530	5530	5530	0
509	20240409	110000	184302240	5530	5530	5530	5530	0
510	20240409	105900	184302240	5530	5560	5560	5530	6368
511	20240409	105800	148923880	5550	5550	5550	5550	0
512	20240409	105700	148923880	5550	5550	5550	5550	98
513	20240409	105600	148379980	5530	5530	5530	5530	0
514	20240409	105500	148379980	5530	5530	5530	5530	11
515	20240409	105400	148319150	5530	5550	5550	5530	239
516	20240409	105300	146993060	5540	5570	5570	5540	3165
517	20240409	105200	129368960	5530	5560	5560	5530	1007
518	20240409	105100	123770250	5560	5560	5560	5560	1
519	20240409	105000	123764690	5560	5560	5560	5560	0
520	20240409	104900	123764690	5560	5560	5560	5560	224
521	20240409	104800	122519250	5530	5530	5530	5530	21
522	20240409	104700	122403120	5530	5530	5530	5530	79
523	20240409	104600	121966250	5560	5560	5560	5560	0
524	20240409	104500	121966250	5560	5530	5560	5520	102
525	20240409	104400	121401490	5520	5520	5520	5520	0
526	20240409	104300	121401490	5520	5520	5530	5520	993
527	20240409	104200	115912840	5520	5560	5560	5520	1356
528	20240409	104100	108387720	5520	5560	5570	5520	1139
529	20240409	104000	102050740	5530	5560	5560	5530	1241
530	20240409	103900	95156210	5530	5560	5560	5530	1200
531	20240409	103800	88489730	5530	5530	5530	5530	0
532	20240409	103700	88489730	5530	5540	5540	5520	451
533	20240409	103600	85997290	5530	5560	5560	5530	787
534	20240409	103500	81644970	5530	5540	5540	5530	21
535	20240409	103400	81528820	5560	5540	5560	5540	221
536	20240409	103300	80301060	5530	5530	5530	5530	554
537	20240409	103200	77237440	5530	5540	5540	5530	169
538	20240409	103100	76301380	5540	5540	5540	5540	1
539	20240409	103000	76295840	5540	5540	5540	5540	32
540	20240409	102900	76118560	5540	5540	5540	5540	151
541	20240409	102800	75282020	5530	5530	5540	5530	21
542	20240409	102700	75165860	5540	5540	5560	5540	444
543	20240409	102600	72702940	5550	5550	5550	5550	0
544	20240409	102500	72702940	5550	5550	5550	5550	0
545	20240409	102400	72702940	5550	5550	5550	5550	2
546	20240409	102300	72691840	5550	5550	5560	5550	21
547	20240409	102200	72575260	5550	5550	5550	5550	4
548	20240409	102100	72553060	5530	5540	5540	5530	9
549	20240409	102000	72503240	5540	5540	5540	5530	141
550	20240409	101900	71722190	5540	5540	5540	5540	0
551	20240409	101800	71722190	5540	5540	5540	5540	27
552	20240409	101700	71572610	5540	5540	5540	5530	424
553	20240409	101600	69224140	5540	5540	5550	5540	119
554	20240409	101500	68564870	5540	5550	5550	5540	17
555	20240409	101400	68470660	5540	5550	5570	5540	796
556	20240409	101300	64039320	5540	5560	5560	5540	2518
557	20240409	101200	50071190	5560	5560	5560	5560	12
558	20240409	101100	50004470	5550	5550	5550	5550	0
559	20240409	101000	50004470	5550	5570	5570	5550	31
560	20240409	100900	49832340	5580	5560	5580	5550	210
561	20240409	100800	48663220	5560	5560	5560	5560	6
562	20240409	100700	48629860	5560	5580	5580	5550	47
563	20240409	100600	48368820	5550	5550	5550	5550	0
564	20240409	100500	48368820	5550	5550	5580	5550	83
565	20240409	100400	47907740	5550	5550	5550	5550	0
566	20240409	100300	47907740	5550	5580	5580	5550	536
567	20240409	100200	44927550	5580	5570	5580	5570	77
568	20240409	100100	44497990	5570	5580	5580	5570	231
569	20240409	100000	43209150	5570	5580	5580	5570	373
570	20240409	095900	41128190	5570	5580	5580	5570	2
571	20240409	095800	41117040	5570	5580	5580	5570	48
572	20240409	095700	40849320	5570	5570	5580	5560	15
573	20240409	095600	40765750	5570	5580	5580	5570	89
574	20240409	095500	40269300	5570	5580	5580	5570	22
575	20240409	095400	40146750	5580	5580	5580	5580	13
576	20240409	095300	40074210	5580	5570	5580	5570	13
577	20240409	095200	40001780	5560	5570	5580	5550	639
578	20240409	095100	36444150	5560	5560	5560	5550	21
579	20240409	095000	36327440	5560	5560	5560	5560	0
580	20240409	094900	36327440	5560	5560	5560	5550	327
581	20240409	094800	34509610	5550	5550	5550	5550	5
582	20240409	094700	34481860	5550	5550	5550	5550	18
583	20240409	094600	34381960	5560	5560	5560	5560	256
584	20240409	094500	32958600	5560	5560	5560	5560	5
585	20240409	094400	32930800	5560	5560	5560	5560	0
586	20240409	094300	32930800	5560	5560	5560	5560	0
587	20240409	094200	32930800	5560	5560	5560	5560	0
588	20240409	094100	32930800	5560	5550	5560	5550	175
589	20240409	094000	31957900	5560	5550	5560	5550	3
590	20240409	093900	31941240	5550	5560	5560	5550	93
591	20240409	093800	31424420	5560	5560	5560	5560	43
592	20240409	093700	31185340	5560	5560	5560	5560	0
593	20240409	093600	31185340	5560	5560	5560	5560	148
594	20240409	093500	30362460	5560	5560	5560	5560	224
595	20240409	093400	29117020	5560	5560	5560	5560	4
596	20240409	093300	29094780	5560	5570	5570	5560	199
597	20240409	093200	27986510	5570	5570	5570	5570	103
598	20240409	093100	27412800	5570	5570	5570	5570	24
599	20240409	093000	27279120	5570	5570	5570	5570	10
600	20240409	092900	27223420	5570	5570	5570	5570	59
601	20240409	092800	26894790	5580	5580	5580	5580	15
602	20240409	092700	26811090	5580	5580	5580	5580	10
603	20240409	092600	26755290	5580	5580	5580	5580	0
604	20240409	092500	26755290	5580	5580	5580	5580	1
605	20240409	092400	26749710	5580	5580	5580	5580	5
606	20240409	092300	26721810	5550	5550	5550	5550	0
607	20240409	092200	26721810	5550	5550	5550	5550	0
608	20240409	092100	26721810	5550	5550	5550	5550	39
609	20240409	092000	26505360	5550	5550	5550	5550	485
610	20240409	091900	23813610	5550	5550	5550	5550	35
611	20240409	091800	23619360	5550	5550	5550	5550	0
612	20240409	091700	23619360	5550	5560	5560	5550	73
613	20240409	091600	23214110	5550	5550	5560	5550	16
614	20240409	091500	23125260	5570	5560	5570	5560	690
615	20240409	091400	19283040	5550	5550	5550	5550	102
616	20240409	091300	18716940	5510	5520	5520	5510	349
617	20240409	091200	16790550	5530	5520	5550	5520	52
618	20240409	091100	16502570	5520	5550	5550	5520	87
619	20240409	091000	16020990	5540	5550	5550	5540	33
620	20240409	090900	15838110	5550	5550	5550	5550	11
621	20240409	090800	15777060	5540	5570	5580	5510	1014
622	20240409	090700	10158450	5570	5580	5580	5570	36
623	20240409	090600	9957870	5580	5580	5580	5580	33
624	20240409	090500	9773730	5580	5580	5580	5580	204
625	20240409	090400	8635410	5580	5570	5580	5570	343
626	20240409	090300	6721870	5570	5570	5570	5570	40
627	20240409	090200	6499070	5570	5570	5570	5570	10
628	20240409	090100	6443370	5570	5570	5570	5570	535
629	20240409	090000	3463420	5570	5550	5570	5550	624