KissMeData/036030/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191100	253847800	5380	5380	5380	5380	5193
3	20240408	191000	253847800	5380	5380	5380	5380	0
4	20240408	190900	253847800	5380	5380	5380	5380	0
5	20240408	190800	253847800	5380	5380	5380	5380	0
6	20240408	190700	253847800	5380	5380	5380	5380	0
7	20240408	190600	253847800	5380	5380	5380	5380	0
8	20240408	190500	253847800	5380	5380	5380	5380	0
9	20240408	190400	253847800	5380	5380	5380	5380	0
10	20240408	190300	253847800	5380	5380	5380	5380	0
11	20240408	190200	253847800	5380	5380	5380	5380	0
12	20240408	190100	253847800	5380	5380	5380	5380	0
13	20240408	190000	253847800	5380	5380	5380	5380	0
14	20240408	185900	253847800	5380	5380	5380	5380	0
15	20240408	185800	253847800	5380	5380	5380	5380	0
16	20240408	185700	253847800	5380	5380	5380	5380	0
17	20240408	185600	253847800	5380	5380	5380	5380	0
18	20240408	185500	253847800	5380	5380	5380	5380	0
19	20240408	185400	253847800	5380	5380	5380	5380	0
20	20240408	185300	253847800	5380	5380	5380	5380	0
21	20240408	185200	253847800	5380	5380	5380	5380	0
22	20240408	185100	253847800	5380	5380	5380	5380	0
23	20240408	185000	253847800	5380	5380	5380	5380	0
24	20240408	184900	253847800	5380	5380	5380	5380	0
25	20240408	184800	253847800	5380	5380	5380	5380	0
26	20240408	184700	253847800	5380	5380	5380	5380	0
27	20240408	184600	253847800	5380	5380	5380	5380	0
28	20240408	184500	253847800	5380	5380	5380	5380	0
29	20240408	184400	253847800	5380	5380	5380	5380	0
30	20240408	184300	253847800	5380	5380	5380	5380	0
31	20240408	184200	253847800	5380	5380	5380	5380	0
32	20240408	184100	253847800	5380	5380	5380	5380	5193
33	20240408	184000	253847800	5380	5380	5380	5380	0
34	20240408	183900	253847800	5380	5380	5380	5380	0
35	20240408	183800	253847800	5380	5380	5380	5380	0
36	20240408	183700	253847800	5380	5380	5380	5380	0
37	20240408	183600	253847800	5380	5380	5380	5380	0
38	20240408	183500	253847800	5380	5380	5380	5380	0
39	20240408	183400	253847800	5380	5380	5380	5380	0
40	20240408	183300	253847800	5380	5380	5380	5380	0
41	20240408	183200	253847800	5380	5380	5380	5380	0
42	20240408	183100	253847800	5380	5380	5380	5380	0
43	20240408	183000	253847800	5380	5380	5380	5380	0
44	20240408	182900	253847800	5380	5380	5380	5380	0
45	20240408	182800	253847800	5380	5380	5380	5380	0
46	20240408	182700	253847800	5380	5380	5380	5380	0
47	20240408	182600	253847800	5380	5380	5380	5380	0
48	20240408	182500	253847800	5380	5380	5380	5380	0
49	20240408	182400	253847800	5380	5380	5380	5380	0
50	20240408	182300	253847800	5380	5380	5380	5380	0
51	20240408	182200	253847800	5380	5380	5380	5380	0
52	20240408	182100	253847800	5380	5380	5380	5380	0
53	20240408	182000	253847800	5380	5380	5380	5380	0
54	20240408	181900	253847800	5380	5380	5380	5380	0
55	20240408	181800	253847800	5380	5380	5380	5380	0
56	20240408	181700	253847800	5380	5380	5380	5380	0
57	20240408	181600	253847800	5380	5380	5380	5380	0
58	20240408	181500	253847800	5380	5380	5380	5380	0
59	20240408	181400	253847800	5380	5380	5380	5380	0
60	20240408	181300	253847800	5380	5380	5380	5380	0
61	20240408	181200	253847800	5380	5380	5380	5380	0
62	20240408	181100	253847800	5380	5380	5380	5380	5193
63	20240408	181000	253847800	5380	5380	5380	5380	0
64	20240408	180900	253847800	5380	5380	5380	5380	0
65	20240408	180800	253847800	5380	5380	5380	5380	0
66	20240408	180700	253847800	5380	5380	5380	5380	0
67	20240408	180600	253847800	5380	5380	5380	5380	0
68	20240408	180500	253847800	5380	5380	5380	5380	0
69	20240408	180400	253847800	5380	5380	5380	5380	0
70	20240408	180300	253847800	5380	5380	5380	5380	0
71	20240408	180200	253847800	5380	5380	5380	5380	0
72	20240408	180100	253847800	5380	5380	5380	5380	0
73	20240408	180000	253847800	5380	5380	5380	5380	0
74	20240408	175900	253847800	5380	5380	5380	5380	0
75	20240408	175800	253847800	5380	5380	5380	5380	0
76	20240408	175700	253847800	5380	5380	5380	5380	0
77	20240408	175600	253847800	5380	5380	5380	5380	0
78	20240408	175500	253847800	5380	5380	5380	5380	0
79	20240408	175400	253847800	5380	5380	5380	5380	0
80	20240408	175300	253847800	5380	5380	5380	5380	0
81	20240408	175200	253847800	5380	5380	5380	5380	0
82	20240408	175100	253847800	5380	5380	5380	5380	0
83	20240408	175000	253847800	5380	5380	5380	5380	0
84	20240408	174900	253847800	5380	5380	5380	5380	0
85	20240408	174800	253847800	5380	5380	5380	5380	0
86	20240408	174700	253847800	5380	5380	5380	5380	0
87	20240408	174600	253847800	5380	5380	5380	5380	0
88	20240408	174500	253847800	5380	5380	5380	5380	0
89	20240408	174400	253847800	5380	5380	5380	5380	0
90	20240408	174300	253847800	5380	5380	5380	5380	0
91	20240408	174200	253847800	5380	5380	5380	5380	0
92	20240408	174100	253847800	5380	5380	5380	5380	5193
93	20240408	174000	253847800	5380	5380	5380	5380	0
94	20240408	173900	253847800	5380	5380	5380	5380	0
95	20240408	173800	253847800	5380	5380	5380	5380	0
96	20240408	173700	253847800	5380	5380	5380	5380	0
97	20240408	173600	253847800	5380	5380	5380	5380	0
98	20240408	173500	253847800	5380	5380	5380	5380	0
99	20240408	173400	253847800	5380	5380	5380	5380	0
100	20240408	173300	253847800	5380	5380	5380	5380	0
101	20240408	173200	253847800	5380	5380	5380	5380	0
102	20240408	173100	253847800	5380	5380	5380	5380	0
103	20240408	173000	253847800	5380	5380	5380	5380	0
104	20240408	172900	253847800	5380	5380	5380	5380	0
105	20240408	172800	253847800	5380	5380	5380	5380	0
106	20240408	172700	253847800	5380	5380	5380	5380	0
107	20240408	172600	253847800	5380	5380	5380	5380	0
108	20240408	172500	253847800	5380	5380	5380	5380	0
109	20240408	172400	253847800	5380	5380	5380	5380	0
110	20240408	172300	253847800	5380	5380	5380	5380	0
111	20240408	172200	253847800	5380	5380	5380	5380	0
112	20240408	172100	253847800	5380	5380	5380	5380	0
113	20240408	172000	253847800	5380	5380	5380	5380	0
114	20240408	171900	253847800	5380	5380	5380	5380	0
115	20240408	171800	253847800	5380	5380	5380	5380	0
116	20240408	171700	253847800	5380	5380	5380	5380	0
117	20240408	171600	253847800	5380	5380	5380	5380	0
118	20240408	171500	253847800	5380	5380	5380	5380	0
119	20240408	171400	253847800	5380	5380	5380	5380	0
120	20240408	171300	253847800	5380	5380	5380	5380	0
121	20240408	171200	253847800	5380	5380	5380	5380	0
122	20240408	171100	253847800	5380	5380	5380	5380	5193
123	20240408	171000	253847800	5380	5380	5380	5380	0
124	20240408	170900	253847800	5380	5380	5380	5380	0
125	20240408	170800	253847800	5380	5380	5380	5380	0
126	20240408	170700	253847800	5380	5380	5380	5380	0
127	20240408	170600	253847800	5380	5380	5380	5380	0
128	20240408	170500	253847800	5380	5380	5380	5380	0
129	20240408	170400	253847800	5380	5380	5380	5380	0
130	20240408	170300	253847800	5380	5380	5380	5380	0
131	20240408	170200	253847800	5380	5380	5380	5380	0
132	20240408	170100	253847800	5380	5380	5380	5380	0
133	20240408	170000	253847800	5380	5380	5380	5380	0
134	20240408	165900	253847800	5380	5380	5380	5380	0
135	20240408	165800	253847800	5380	5380	5380	5380	0
136	20240408	165700	253847800	5380	5380	5380	5380	0
137	20240408	165600	253847800	5380	5380	5380	5380	0
138	20240408	165500	253847800	5380	5380	5380	5380	0
139	20240408	165400	253847800	5380	5380	5380	5380	0
140	20240408	165300	253847800	5380	5380	5380	5380	0
141	20240408	165200	253847800	5380	5380	5380	5380	0
142	20240408	165100	253847800	5380	5380	5380	5380	0
143	20240408	165000	253847800	5380	5380	5380	5380	0
144	20240408	164900	253847800	5380	5380	5380	5380	0
145	20240408	164800	253847800	5380	5380	5380	5380	0
146	20240408	164700	253847800	5380	5380	5380	5380	0
147	20240408	164600	253847800	5380	5380	5380	5380	0
148	20240408	164500	253847800	5380	5380	5380	5380	0
149	20240408	164400	253847800	5380	5380	5380	5380	0
150	20240408	164300	253847800	5380	5380	5380	5380	0
151	20240408	164200	253847800	5380	5380	5380	5380	0
152	20240408	164100	253847800	5380	5380	5380	5380	5193
153	20240408	164000	253847800	5380	5380	5380	5380	0
154	20240408	163900	253847800	5380	5380	5380	5380	0
155	20240408	163800	253847800	5380	5380	5380	5380	0
156	20240408	163700	253847800	5380	5380	5380	5380	0
157	20240408	163600	253847800	5380	5380	5380	5380	0
158	20240408	163500	253847800	5380	5380	5380	5380	0
159	20240408	163400	253847800	5380	5380	5380	5380	0
160	20240408	163300	253847800	5380	5380	5380	5380	0
161	20240408	163200	253847800	5380	5380	5380	5380	0
162	20240408	163100	253847800	5380	5380	5380	5380	0
163	20240408	163000	253847800	5380	5380	5380	5380	0
164	20240408	162900	253847800	5380	5380	5380	5380	0
165	20240408	162800	253847800	5380	5380	5380	5380	0
166	20240408	162700	253847800	5380	5380	5380	5380	0
167	20240408	162600	253847800	5380	5380	5380	5380	0
168	20240408	162500	253847800	5380	5380	5380	5380	0
169	20240408	162400	253847800	5380	5380	5380	5380	0
170	20240408	162300	253847800	5380	5380	5380	5380	0
171	20240408	162200	253847800	5380	5380	5380	5380	0
172	20240408	162100	253847800	5380	5380	5380	5380	0
173	20240408	162000	253847800	5380	5380	5380	5380	0
174	20240408	161900	253847800	5380	5380	5380	5380	0
175	20240408	161800	253847800	5380	5380	5380	5380	0
176	20240408	161700	253847800	5380	5380	5380	5380	0
177	20240408	161600	253847800	5380	5380	5380	5380	0
178	20240408	161500	253847800	5380	5380	5380	5380	0
179	20240408	161400	253847800	5380	5380	5380	5380	0
180	20240408	161300	253847800	5380	5380	5380	5380	0
181	20240408	161200	253847800	5380	5380	5380	5380	0
182	20240408	161100	253847800	5380	5380	5380	5380	5193
183	20240408	161000	253847800	5380	5380	5380	5380	0
184	20240408	160900	253847800	5380	5380	5380	5380	0
185	20240408	160800	253847800	5380	5380	5380	5380	0
186	20240408	160700	253847800	5380	5380	5380	5380	0
187	20240408	160600	253847800	5380	5380	5380	5380	0
188	20240408	160500	253847800	5380	5380	5380	5380	0
189	20240408	160400	253847800	5380	5380	5380	5380	0
190	20240408	160300	253847800	5380	5380	5380	5380	0
191	20240408	160200	253847800	5380	5380	5380	5380	0
192	20240408	160100	253847800	5380	5380	5380	5380	0
193	20240408	160000	253847800	5380	5380	5380	5380	0
194	20240408	155900	253847800	5380	5380	5380	5380	0
195	20240408	155800	253847800	5380	5380	5380	5380	0
196	20240408	155700	253847800	5380	5380	5380	5380	0
197	20240408	155600	253847800	5380	5380	5380	5380	0
198	20240408	155500	253847800	5380	5380	5380	5380	0
199	20240408	155400	253847800	5380	5380	5380	5380	0
200	20240408	155300	253847800	5380	5380	5380	5380	0
201	20240408	155200	253847800	5380	5380	5380	5380	0
202	20240408	155100	253847800	5380	5380	5380	5380	0
203	20240408	155000	253847800	5380	5380	5380	5380	0
204	20240408	154900	253847800	5380	5380	5380	5380	0
205	20240408	154800	253847800	5380	5380	5380	5380	0
206	20240408	154700	253847800	5380	5380	5380	5380	0
207	20240408	154600	253847800	5380	5380	5380	5380	0
208	20240408	154500	253847800	5380	5380	5380	5380	0
209	20240408	154400	253847800	5380	5380	5380	5380	0
210	20240408	154300	253847800	5380	5380	5380	5380	0
211	20240408	154200	253847800	5380	5380	5380	5380	0
212	20240408	154100	253847800	5380	5380	5380	5380	5193
213	20240408	154000	253847800	5380	5380	5380	5380	0
214	20240408	153900	253847800	5380	5380	5380	5380	0
215	20240408	153800	253847800	5380	5380	5380	5380	0
216	20240408	153700	253847800	5380	5380	5380	5380	0
217	20240408	153600	253847800	5380	5380	5380	5380	0
218	20240408	153500	253847800	5380	5380	5380	5380	0
219	20240408	153400	253847800	5380	5380	5380	5380	0
220	20240408	153300	253847800	5380	5380	5380	5380	0
221	20240408	153200	253847800	5380	5380	5380	5380	0
222	20240408	153100	253847800	5380	5380	5380	5380	0
223	20240408	153000	253847800	5380	5380	5380	5380	5193
224	20240408	152900	225909460	5340	5340	5340	5340	0
225	20240408	152800	225909460	5340	5340	5340	5340	0
226	20240408	152700	225909460	5340	5340	5340	5340	0
227	20240408	152600	225909460	5340	5340	5340	5340	0
228	20240408	152500	225909460	5340	5340	5340	5340	0
229	20240408	152400	225909460	5340	5340	5340	5340	0
230	20240408	152300	225909460	5340	5340	5340	5340	0
231	20240408	152200	225909460	5340	5340	5340	5340	0
232	20240408	152100	225909460	5340	5340	5340	5340	0
233	20240408	152000	225909460	5340	5340	5340	5340	0
234	20240408	151900	225909460	5340	5330	5340	5330	47
235	20240408	151800	225658680	5330	5330	5330	5330	17
236	20240408	151700	225568070	5330	5340	5340	5330	15
237	20240408	151600	225488090	5340	5340	5340	5340	17
238	20240408	151500	225397310	5340	5340	5340	5340	28
239	20240408	151400	225247790	5350	5350	5350	5350	18
240	20240408	151300	225151490	5350	5350	5350	5350	57
241	20240408	151200	224846540	5350	5350	5350	5350	20
242	20240408	151100	224739540	5350	5340	5350	5340	143
243	20240408	151000	223975810	5340	5340	5340	5340	110
244	20240408	150900	223388410	5340	5340	5340	5340	38
245	20240408	150800	223185490	5340	5340	5340	5340	0
246	20240408	150700	223185490	5340	5340	5340	5340	0
247	20240408	150600	223185490	5340	5340	5340	5340	66
248	20240408	150500	222833050	5340	5340	5340	5340	118
249	20240408	150400	222202930	5340	5320	5340	5320	231
250	20240408	150300	220972390	5320	5320	5320	5320	114
251	20240408	150200	220365910	5320	5320	5320	5320	20
252	20240408	150100	220259510	5320	5320	5320	5320	100
253	20240408	150000	219727510	5320	5310	5320	5310	124
254	20240408	145900	219068050	5320	5310	5320	5310	105
255	20240408	145800	218509670	5320	5320	5320	5320	0
256	20240408	145700	218509670	5320	5320	5320	5320	108
257	20240408	145600	217935110	5320	5320	5320	5320	3
258	20240408	145500	217919150	5320	5320	5320	5320	174
259	20240408	145400	216993470	5310	5340	5340	5310	23
260	20240408	145300	216871300	5340	5340	5340	5340	8
261	20240408	145200	216828580	5340	5340	5340	5340	0
262	20240408	145100	216828580	5340	5340	5340	5340	0
263	20240408	145000	216828580	5340	5340	5340	5340	0
264	20240408	144900	216828580	5340	5340	5340	5340	0
265	20240408	144800	216828580	5340	5340	5340	5340	0
266	20240408	144700	216828580	5340	5340	5340	5340	0
267	20240408	144600	216828580	5340	5340	5340	5340	0
268	20240408	144500	216828580	5340	5320	5340	5320	119
269	20240408	144400	216194160	5320	5320	5320	5320	88
270	20240408	144300	215726000	5320	5320	5320	5320	90
271	20240408	144200	215247200	5320	5310	5320	5310	705
272	20240408	144100	211503430	5340	5340	5340	5340	20
273	20240408	144000	211396630	5340	5340	5340	5340	57
274	20240408	143900	211092250	5340	5340	5340	5320	75
275	20240408	143800	210691770	5340	5340	5340	5340	0
276	20240408	143700	210691770	5340	5340	5340	5340	20
277	20240408	143600	210584970	5340	5330	5340	5320	56
278	20240408	143500	210286550	5340	5340	5340	5340	0
279	20240408	143400	210286550	5340	5340	5340	5340	2
280	20240408	143300	210275870	5340	5340	5340	5340	0
281	20240408	143200	210275870	5340	5340	5340	5340	0
282	20240408	143100	210275870	5340	5340	5340	5340	0
283	20240408	143000	210275870	5340	5340	5340	5340	0
284	20240408	142900	210275870	5340	5340	5340	5340	0
285	20240408	142800	210275870	5340	5340	5340	5340	0
286	20240408	142700	210275870	5340	5340	5340	5340	8
287	20240408	142600	210233150	5340	5340	5340	5340	2
288	20240408	142500	210222470	5340	5330	5340	5300	94
289	20240408	142400	209721370	5330	5330	5330	5330	82
290	20240408	142300	209284310	5330	5330	5330	5330	80
291	20240408	142200	208857910	5330	5330	5330	5330	0
292	20240408	142100	208857910	5330	5320	5330	5320	228
293	20240408	142000	207644750	5320	5320	5320	5320	157
294	20240408	141900	206809510	5330	5320	5330	5320	1677
295	20240408	141800	197887320	5320	5320	5320	5320	345
296	20240408	141700	196051920	5320	5310	5320	5310	367
297	20240408	141600	194103030	5310	5320	5320	5310	112
298	20240408	141500	193507210	5320	5320	5320	5320	0
299	20240408	141400	193507210	5320	5320	5320	5320	8
300	20240408	141300	193464650	5320	5320	5320	5320	127
301	20240408	141200	192789010	5320	5320	5320	5320	0
302	20240408	141100	192789010	5320	5320	5320	5320	117
303	20240408	141000	192166570	5320	5310	5320	5310	508
304	20240408	140900	189469050	5320	5310	5320	5310	254
305	20240408	140800	188120290	5320	5300	5320	5300	504
306	20240408	140700	185446550	5300	5300	5300	5300	155
307	20240408	140600	184625050	5280	5280	5280	5280	0
308	20240408	140500	184625050	5280	5280	5280	5280	0
309	20240408	140400	184625050	5280	5280	5280	5280	0
310	20240408	140300	184625050	5280	5280	5280	5280	0
311	20240408	140200	184625050	5280	5280	5280	5280	0
312	20240408	140100	184625050	5280	5280	5280	5280	0
313	20240408	140000	184625050	5280	5280	5280	5280	0
314	20240408	135900	184625050	5280	5280	5280	5280	0
315	20240408	135800	184625050	5280	5280	5280	5280	0
316	20240408	135700	184625050	5280	5290	5300	5280	2172
317	20240408	135600	173148730	5290	5300	5300	5290	1900
318	20240408	135500	163095320	5300	5320	5320	5300	401
319	20240408	135400	160970000	5320	5320	5320	5320	5
320	20240408	135300	160943400	5320	5320	5320	5320	31
321	20240408	135200	160778480	5320	5320	5320	5320	0
322	20240408	135100	160778480	5320	5300	5320	5290	151
323	20240408	135000	159979130	5290	5290	5290	5290	0
324	20240408	134900	159979130	5290	5300	5320	5290	4014
325	20240408	134800	138723390	5330	5330	5330	5330	10
326	20240408	134700	138670090	5310	5310	5310	5300	3001
327	20240408	134600	122761680	5330	5330	5330	5330	1
328	20240408	134500	122756350	5330	5300	5330	5300	889
329	20240408	134400	118043570	5310	5310	5310	5310	1098
330	20240408	134300	112213190	5340	5340	5340	5340	1
331	20240408	134200	112207850	5310	5320	5320	5310	1000
332	20240408	134100	106893670	5310	5310	5310	5310	60
333	20240408	134000	106575070	5310	5310	5310	5310	500
334	20240408	133900	103920070	5340	5340	5340	5340	0
335	20240408	133800	103920070	5340	5340	5340	5340	2
336	20240408	133700	103909390	5320	5360	5360	5320	1006
337	20240408	133600	98557310	5320	5320	5320	5320	0
338	20240408	133500	98557310	5320	5360	5360	5320	2001
339	20240408	133400	87911950	5360	5360	5360	5360	0
340	20240408	133300	87911950	5360	5360	5360	5360	0
341	20240408	133200	87911950	5360	5360	5360	5360	2
342	20240408	133100	87901230	5360	5360	5360	5360	0
343	20240408	133000	87901230	5360	5360	5360	5360	0
344	20240408	132900	87901230	5360	5330	5360	5320	71
345	20240408	132800	87523270	5360	5360	5360	5360	0
346	20240408	132700	87523270	5360	5360	5360	5360	9
347	20240408	132600	87475030	5360	5360	5360	5360	0
348	20240408	132500	87475030	5360	5360	5360	5360	0
349	20240408	132400	87475030	5360	5360	5360	5360	0
350	20240408	132300	87475030	5360	5360	5360	5360	0
351	20240408	132200	87475030	5360	5360	5360	5360	0
352	20240408	132100	87475030	5360	5360	5360	5360	0
353	20240408	132000	87475030	5360	5360	5360	5360	2
354	20240408	131900	87464310	5360	5360	5360	5360	0
355	20240408	131800	87464310	5360	5360	5360	5360	20
356	20240408	131700	87357110	5360	5360	5360	5360	26
357	20240408	131600	87217750	5360	5360	5360	5360	100
358	20240408	131500	86681750	5360	5360	5360	5360	1
359	20240408	131400	86676390	5320	5330	5330	5320	300
360	20240408	131300	85079610	5360	5360	5360	5360	0
361	20240408	131200	85079610	5360	5360	5360	5360	1
362	20240408	131100	85074250	5360	5360	5360	5360	17
363	20240408	131000	84983130	5360	5360	5360	5360	0
364	20240408	130900	84983130	5360	5360	5360	5360	0
365	20240408	130800	84983130	5360	5360	5360	5360	0
366	20240408	130700	84983130	5360	5360	5360	5360	10
367	20240408	130600	84929530	5360	5360	5360	5360	0
368	20240408	130500	84929530	5360	5360	5360	5360	0
369	20240408	130400	84929530	5360	5360	5360	5360	0
370	20240408	130300	84929530	5360	5360	5360	5360	1
371	20240408	130200	84924170	5360	5360	5360	5360	10
372	20240408	130100	84870570	5360	5360	5360	5360	0
373	20240408	130000	84870570	5360	5360	5360	5360	0
374	20240408	125900	84870570	5360	5360	5360	5360	0
375	20240408	125800	84870570	5360	5360	5360	5360	1
376	20240408	125700	84865210	5360	5360	5360	5360	0
377	20240408	125600	84865210	5360	5360	5360	5360	1
378	20240408	125500	84859850	5360	5360	5360	5360	0
379	20240408	125400	84859850	5360	5360	5360	5360	300
380	20240408	125300	83251850	5360	5360	5360	5360	0
381	20240408	125200	83251850	5360	5360	5360	5360	1
382	20240408	125100	83246490	5360	5360	5360	5360	0
383	20240408	125000	83246490	5360	5360	5360	5360	2
384	20240408	124900	83235770	5310	5330	5330	5310	1561
385	20240408	124800	74934190	5320	5320	5320	5320	924
386	20240408	124700	70018510	5330	5330	5330	5330	636
387	20240408	124600	66628630	5340	5340	5340	5340	12
388	20240408	124500	66564550	5340	5350	5350	5340	184
389	20240408	124400	65581980	5360	5360	5360	5360	1
390	20240408	124300	65576620	5360	5360	5360	5360	0
391	20240408	124200	65576620	5360	5350	5360	5350	23
392	20240408	124100	65453350	5350	5350	5350	5350	399
393	20240408	124000	63318700	5350	5350	5350	5350	0
394	20240408	123900	63318700	5350	5350	5350	5350	0
395	20240408	123800	63318700	5350	5350	5350	5350	0
396	20240408	123700	63318700	5350	5350	5350	5350	1
397	20240408	123600	63313350	5360	5360	5360	5360	0
398	20240408	123500	63313350	5360	5360	5360	5360	0
399	20240408	123400	63313350	5360	5360	5360	5360	0
400	20240408	123300	63313350	5360	5360	5360	5360	0
401	20240408	123200	63313350	5360	5360	5360	5360	0
402	20240408	123100	63313350	5360	5360	5360	5360	0
403	20240408	123000	63313350	5360	5360	5360	5360	0
404	20240408	122900	63313350	5360	5360	5360	5360	0
405	20240408	122800	63313350	5360	5360	5360	5360	0
406	20240408	122700	63313350	5360	5360	5360	5360	20
407	20240408	122600	63206150	5350	5350	5350	5350	1
408	20240408	122500	63200800	5360	5360	5360	5360	1
409	20240408	122400	63195440	5360	5360	5360	5360	0
410	20240408	122300	63195440	5360	5360	5360	5360	0
411	20240408	122200	63195440	5360	5360	5360	5360	0
412	20240408	122100	63195440	5360	5360	5360	5360	0
413	20240408	122000	63195440	5360	5360	5360	5360	0
414	20240408	121900	63195440	5360	5360	5360	5360	0
415	20240408	121800	63195440	5360	5360	5360	5360	0
416	20240408	121700	63195440	5360	5360	5360	5360	1
417	20240408	121600	63190080	5360	5360	5360	5360	0
418	20240408	121500	63190080	5360	5360	5360	5360	0
419	20240408	121400	63190080	5360	5360	5360	5360	0
420	20240408	121300	63190080	5360	5360	5360	5360	0
421	20240408	121200	63190080	5360	5360	5360	5360	0
422	20240408	121100	63190080	5360	5360	5360	5360	2
423	20240408	121000	63179360	5360	5360	5360	5360	205
424	20240408	120900	62080560	5360	5360	5360	5360	10
425	20240408	120800	62026960	5360	5360	5360	5360	1
426	20240408	120700	62021600	5360	5360	5360	5360	1
427	20240408	120600	62016240	5360	5350	5360	5350	18
428	20240408	120500	61919770	5350	5350	5350	5350	1
429	20240408	120400	61914420	5350	5350	5350	5350	0
430	20240408	120300	61914420	5350	5350	5350	5350	0
431	20240408	120200	61914420	5350	5350	5350	5350	0
432	20240408	120100	61914420	5350	5350	5350	5350	0
433	20240408	120000	61914420	5350	5350	5350	5350	2
434	20240408	115900	61903720	5350	5350	5350	5340	185
435	20240408	115800	60915680	5350	5350	5350	5350	0
436	20240408	115700	60915680	5350	5350	5350	5350	0
437	20240408	115600	60915680	5350	5350	5350	5350	0
438	20240408	115500	60915680	5350	5350	5350	5350	4
439	20240408	115400	60894280	5350	5350	5350	5350	55
440	20240408	115300	60600030	5350	5350	5350	5350	0
441	20240408	115200	60600030	5350	5350	5350	5350	0
442	20240408	115100	60600030	5350	5350	5350	5350	0
443	20240408	115000	60600030	5350	5350	5350	5350	0
444	20240408	114900	60600030	5350	5350	5350	5350	0
445	20240408	114800	60600030	5350	5350	5350	5350	0
446	20240408	114700	60600030	5350	5350	5350	5350	2
447	20240408	114600	60589330	5350	5350	5350	5350	0
448	20240408	114500	60589330	5350	5350	5350	5350	1
449	20240408	114400	60583980	5350	5350	5350	5350	0
450	20240408	114300	60583980	5350	5350	5350	5350	0
451	20240408	114200	60583980	5350	5350	5350	5350	0
452	20240408	114100	60583980	5350	5350	5350	5350	0
453	20240408	114000	60583980	5350	5350	5350	5350	0
454	20240408	113900	60583980	5350	5350	5350	5350	0
455	20240408	113800	60583980	5350	5340	5350	5340	599
456	20240408	113700	57385200	5350	5350	5350	5350	0
457	20240408	113600	57385200	5350	5350	5350	5350	0
458	20240408	113500	57385200	5350	5350	5350	5350	70
459	20240408	113400	57010700	5350	5350	5350	5350	0
460	20240408	113300	57010700	5350	5350	5350	5350	1
461	20240408	113200	57005350	5350	5350	5350	5350	0
462	20240408	113100	57005350	5350	5350	5350	5350	0
463	20240408	113000	57005350	5350	5350	5350	5350	0
464	20240408	112900	57005350	5350	5350	5350	5350	0
465	20240408	112800	57005350	5350	5350	5350	5350	0
466	20240408	112700	57005350	5350	5350	5350	5350	0
467	20240408	112600	57005350	5350	5350	5350	5350	0
468	20240408	112500	57005350	5350	5350	5350	5350	0
469	20240408	112400	57005350	5350	5350	5350	5350	0
470	20240408	112300	57005350	5350	5350	5350	5350	0
471	20240408	112200	57005350	5350	5350	5350	5350	0
472	20240408	112100	57005350	5350	5350	5350	5350	0
473	20240408	112000	57005350	5350	5350	5350	5350	0
474	20240408	111900	57005350	5350	5350	5350	5350	252
475	20240408	111800	55657150	5350	5350	5350	5350	0
476	20240408	111700	55657150	5350	5350	5350	5350	14
477	20240408	111600	55582250	5350	5350	5350	5350	16
478	20240408	111500	55496650	5350	5350	5350	5350	24
479	20240408	111400	55368250	5360	5360	5360	5360	28
480	20240408	111300	55218170	5360	5370	5370	5360	13
481	20240408	111200	55148450	5370	5370	5370	5370	100
482	20240408	111100	54611450	5370	5370	5370	5370	0
483	20240408	111000	54611450	5370	5370	5370	5370	0
484	20240408	110900	54611450	5370	5360	5370	5320	2019
485	20240408	110800	43829520	5390	5390	5390	5390	0
486	20240408	110700	43829520	5390	5390	5390	5390	0
487	20240408	110600	43829520	5390	5390	5390	5390	0
488	20240408	110500	43829520	5390	5390	5390	5390	0
489	20240408	110400	43829520	5390	5390	5390	5390	1
490	20240408	110300	43824130	5360	5370	5370	5360	544
491	20240408	110200	40908260	5390	5390	5390	5390	0
492	20240408	110100	40908260	5390	5390	5390	5390	0
493	20240408	110000	40908260	5390	5390	5390	5390	0
494	20240408	105900	40908260	5390	5390	5390	5390	0
495	20240408	105800	40908260	5390	5390	5390	5390	0
496	20240408	105700	40908260	5390	5370	5390	5370	33
497	20240408	105600	40731010	5370	5370	5370	5370	0
498	20240408	105500	40731010	5370	5370	5370	5370	244
499	20240408	105400	39420730	5390	5390	5390	5390	0
500	20240408	105300	39420730	5390	5390	5390	5390	0
501	20240408	105200	39420730	5390	5390	5390	5390	8
502	20240408	105100	39377610	5390	5390	5390	5390	0
503	20240408	105000	39377610	5390	5390	5390	5390	0
504	20240408	104900	39377610	5390	5390	5390	5390	1
505	20240408	104800	39372220	5380	5380	5380	5380	61
506	20240408	104700	39044040	5390	5390	5390	5390	20
507	20240408	104600	38936240	5390	5390	5390	5390	10
508	20240408	104500	38882340	5390	5390	5390	5390	20
509	20240408	104400	38774540	5390	5390	5390	5390	0
510	20240408	104300	38774540	5390	5390	5390	5390	0
511	20240408	104200	38774540	5390	5380	5390	5380	41
512	20240408	104100	38553940	5380	5380	5380	5380	0
513	20240408	104000	38553940	5380	5380	5380	5380	3
514	20240408	103900	38537800	5380	5380	5380	5370	411
515	20240408	103800	36327310	5380	5380	5380	5380	0
516	20240408	103700	36327310	5380	5380	5380	5380	0
517	20240408	103600	36327310	5380	5380	5380	5380	0
518	20240408	103500	36327310	5380	5380	5380	5380	0
519	20240408	103400	36327310	5380	5380	5380	5380	4
520	20240408	103300	36305790	5390	5390	5390	5390	103
521	20240408	103200	35750620	5390	5390	5390	5390	0
522	20240408	103100	35750620	5390	5390	5390	5390	50
523	20240408	103000	35481120	5400	5400	5400	5400	0
524	20240408	102900	35481120	5400	5400	5400	5400	1
525	20240408	102800	35475720	5390	5390	5390	5390	0
526	20240408	102700	35475720	5390	5390	5390	5390	0
527	20240408	102600	35475720	5390	5390	5390	5390	0
528	20240408	102500	35475720	5390	5390	5390	5390	0
529	20240408	102400	35475720	5390	5390	5390	5390	20
530	20240408	102300	35367920	5390	5390	5390	5390	500
531	20240408	102200	32672920	5400	5400	5400	5400	0
532	20240408	102100	32672920	5400	5400	5400	5400	0
533	20240408	102000	32672920	5400	5400	5400	5400	0
534	20240408	101900	32672920	5400	5400	5400	5400	1
535	20240408	101800	32667520	5400	5400	5400	5400	0
536	20240408	101700	32667520	5400	5400	5400	5400	0
537	20240408	101600	32667520	5400	5400	5400	5400	0
538	20240408	101500	32667520	5400	5400	5400	5400	0
539	20240408	101400	32667520	5400	5400	5400	5400	0
540	20240408	101300	32667520	5400	5400	5400	5400	4
541	20240408	101200	32645920	5400	5400	5400	5400	0
542	20240408	101100	32645920	5400	5400	5400	5400	0
543	20240408	101000	32645920	5400	5400	5400	5400	0
544	20240408	100900	32645920	5400	5400	5400	5400	0
545	20240408	100800	32645920	5400	5400	5400	5400	0
546	20240408	100700	32645920	5400	5390	5400	5390	301
547	20240408	100600	31023520	5390	5400	5400	5390	21
548	20240408	100500	30910310	5400	5400	5400	5400	0
549	20240408	100400	30910310	5400	5400	5400	5400	1
550	20240408	100300	30904910	5400	5390	5400	5390	43
551	20240408	100200	30673130	5390	5400	5400	5390	111
552	20240408	100100	30074790	5400	5400	5400	5400	31
553	20240408	100000	29907390	5400	5400	5400	5400	0
554	20240408	095900	29907390	5400	5400	5400	5400	0
555	20240408	095800	29907390	5400	5400	5400	5400	0
556	20240408	095700	29907390	5400	5400	5400	5400	0
557	20240408	095600	29907390	5400	5400	5400	5400	0
558	20240408	095500	29907390	5400	5400	5400	5400	330
559	20240408	095400	28125390	5410	5410	5410	5410	0
560	20240408	095300	28125390	5410	5410	5410	5410	0
561	20240408	095200	28125390	5410	5410	5410	5410	20
562	20240408	095100	28017190	5410	5410	5410	5410	0
563	20240408	095000	28017190	5410	5410	5410	5410	0
564	20240408	094900	28017190	5410	5410	5410	5410	10
565	20240408	094800	27963090	5410	5410	5410	5410	0
566	20240408	094700	27963090	5410	5410	5410	5410	206
567	20240408	094600	26848630	5400	5400	5400	5400	690
568	20240408	094500	23122630	5410	5410	5410	5410	0
569	20240408	094400	23122630	5410	5410	5410	5410	0
570	20240408	094300	23122630	5410	5410	5410	5410	11
571	20240408	094200	23063120	5400	5400	5400	5400	98
572	20240408	094100	22533920	5410	5410	5410	5410	0
573	20240408	094000	22533920	5410	5410	5410	5410	1
574	20240408	093900	22528510	5400	5410	5410	5400	516
575	20240408	093800	19741110	5410	5410	5410	5410	0
576	20240408	093700	19741110	5410	5410	5410	5410	0
577	20240408	093600	19741110	5410	5410	5410	5410	0
578	20240408	093500	19741110	5410	5410	5410	5410	0
579	20240408	093400	19741110	5410	5410	5410	5410	1
580	20240408	093300	19735700	5400	5410	5410	5400	33
581	20240408	093200	19557490	5410	5400	5410	5400	50
582	20240408	093100	19287480	5400	5400	5400	5400	40
583	20240408	093000	19071480	5400	5400	5400	5400	4
584	20240408	092900	19049880	5400	5400	5400	5400	0
585	20240408	092800	19049880	5400	5400	5400	5400	0
586	20240408	092700	19049880	5400	5400	5400	5400	0
587	20240408	092600	19049880	5400	5410	5410	5400	13
588	20240408	092500	18979640	5410	5410	5410	5410	31
589	20240408	092400	18811930	5410	5410	5410	5410	0
590	20240408	092300	18811930	5410	5410	5410	5410	0
591	20240408	092200	18811930	5410	5400	5410	5400	81
592	20240408	092100	18374520	5400	5410	5410	5400	951
593	20240408	092000	13229620	5410	5410	5410	5410	0
594	20240408	091900	13229620	5410	5410	5410	5410	600
595	20240408	091800	9983620	5420	5420	5420	5420	17
596	20240408	091700	9891480	5420	5420	5420	5420	9
597	20240408	091600	9842700	5420	5420	5420	5420	0
598	20240408	091500	9842700	5420	5410	5420	5410	2
599	20240408	091400	9831870	5420	5420	5420	5420	1
600	20240408	091300	9826450	5410	5410	5410	5410	0
601	20240408	091200	9826450	5410	5410	5410	5410	1
602	20240408	091100	9821040	5410	5410	5410	5410	500
603	20240408	091000	7116040	5410	5410	5410	5410	0
604	20240408	090900	7116040	5410	5410	5410	5410	57
605	20240408	090800	6807670	5410	5410	5410	5410	4
606	20240408	090700	6786030	5400	5400	5400	5400	0
607	20240408	090600	6786030	5400	5400	5400	5400	10
608	20240408	090500	6732030	5400	5400	5400	5400	143
609	20240408	090400	5959830	5400	5400	5400	5400	93
610	20240408	090300	5457630	5420	5420	5420	5420	1
611	20240408	090200	5452210	5410	5470	5470	5410	357
612	20240408	090100	3517740	5470	5430	5470	5420	401
613	20240408	090000	1344250	5420	5480	5480	5420	246