KissMeData/041910/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191500	733862710	9250	9250	9250	9250	3752
3	20240405	191400	733862710	9250	9250	9250	9250	0
4	20240405	191300	733862710	9250	9250	9250	9250	0
5	20240405	191200	733862710	9250	9250	9250	9250	0
6	20240405	191100	733862710	9250	9250	9250	9250	0
7	20240405	191000	733862710	9250	9250	9250	9250	0
8	20240405	190900	733862710	9250	9250	9250	9250	0
9	20240405	190800	733862710	9250	9250	9250	9250	0
10	20240405	190700	733862710	9250	9250	9250	9250	0
11	20240405	190600	733862710	9250	9250	9250	9250	0
12	20240405	190500	733862710	9250	9250	9250	9250	0
13	20240405	190400	733862710	9250	9250	9250	9250	0
14	20240405	190300	733862710	9250	9250	9250	9250	0
15	20240405	190200	733862710	9250	9250	9250	9250	0
16	20240405	190100	733862710	9250	9250	9250	9250	0
17	20240405	190000	733862710	9250	9250	9250	9250	0
18	20240405	185900	733862710	9250	9250	9250	9250	0
19	20240405	185800	733862710	9250	9250	9250	9250	0
20	20240405	185700	733862710	9250	9250	9250	9250	0
21	20240405	185600	733862710	9250	9250	9250	9250	0
22	20240405	185500	733862710	9250	9250	9250	9250	0
23	20240405	185400	733862710	9250	9250	9250	9250	0
24	20240405	185300	733862710	9250	9250	9250	9250	0
25	20240405	185200	733862710	9250	9250	9250	9250	0
26	20240405	185100	733862710	9250	9250	9250	9250	0
27	20240405	185000	733862710	9250	9250	9250	9250	0
28	20240405	184900	733862710	9250	9250	9250	9250	0
29	20240405	184800	733862710	9250	9250	9250	9250	0
30	20240405	184700	733862710	9250	9250	9250	9250	0
31	20240405	184600	733862710	9250	9250	9250	9250	0
32	20240405	184500	733862710	9250	9250	9250	9250	3752
33	20240405	184400	733862710	9250	9250	9250	9250	0
34	20240405	184300	733862710	9250	9250	9250	9250	0
35	20240405	184200	733862710	9250	9250	9250	9250	0
36	20240405	184100	733862710	9250	9250	9250	9250	0
37	20240405	184000	733862710	9250	9250	9250	9250	0
38	20240405	183900	733862710	9250	9250	9250	9250	0
39	20240405	183800	733862710	9250	9250	9250	9250	0
40	20240405	183700	733862710	9250	9250	9250	9250	0
41	20240405	183600	733862710	9250	9250	9250	9250	0
42	20240405	183500	733862710	9250	9250	9250	9250	0
43	20240405	183400	733862710	9250	9250	9250	9250	0
44	20240405	183300	733862710	9250	9250	9250	9250	0
45	20240405	183200	733862710	9250	9250	9250	9250	0
46	20240405	183100	733862710	9250	9250	9250	9250	0
47	20240405	183000	733862710	9250	9250	9250	9250	0
48	20240405	182900	733862710	9250	9250	9250	9250	0
49	20240405	182800	733862710	9250	9250	9250	9250	0
50	20240405	182700	733862710	9250	9250	9250	9250	0
51	20240405	182600	733862710	9250	9250	9250	9250	0
52	20240405	182500	733862710	9250	9250	9250	9250	0
53	20240405	182400	733862710	9250	9250	9250	9250	0
54	20240405	182300	733862710	9250	9250	9250	9250	0
55	20240405	182200	733862710	9250	9250	9250	9250	0
56	20240405	182100	733862710	9250	9250	9250	9250	0
57	20240405	182000	733862710	9250	9250	9250	9250	0
58	20240405	181900	733862710	9250	9250	9250	9250	0
59	20240405	181800	733862710	9250	9250	9250	9250	0
60	20240405	181700	733862710	9250	9250	9250	9250	0
61	20240405	181600	733862710	9250	9250	9250	9250	0
62	20240405	181500	733862710	9250	9250	9250	9250	3752
63	20240405	181400	733862710	9250	9250	9250	9250	0
64	20240405	181300	733862710	9250	9250	9250	9250	0
65	20240405	181200	733862710	9250	9250	9250	9250	0
66	20240405	181100	733862710	9250	9250	9250	9250	0
67	20240405	181000	733862710	9250	9250	9250	9250	0
68	20240405	180900	733862710	9250	9250	9250	9250	0
69	20240405	180800	733862710	9250	9250	9250	9250	0
70	20240405	180700	733862710	9250	9250	9250	9250	0
71	20240405	180600	733862710	9250	9250	9250	9250	0
72	20240405	180500	733862710	9250	9250	9250	9250	0
73	20240405	180400	733862710	9250	9250	9250	9250	0
74	20240405	180300	733862710	9250	9250	9250	9250	0
75	20240405	180200	733862710	9250	9250	9250	9250	0
76	20240405	180100	733862710	9250	9250	9250	9250	0
77	20240405	180000	733862710	9250	9250	9250	9250	0
78	20240405	175900	733862710	9250	9250	9250	9250	0
79	20240405	175800	733862710	9250	9250	9250	9250	0
80	20240405	175700	733862710	9250	9250	9250	9250	0
81	20240405	175600	733862710	9250	9250	9250	9250	0
82	20240405	175500	733862710	9250	9250	9250	9250	0
83	20240405	175400	733862710	9250	9250	9250	9250	0
84	20240405	175300	733862710	9250	9250	9250	9250	0
85	20240405	175200	733862710	9250	9250	9250	9250	0
86	20240405	175100	733862710	9250	9250	9250	9250	0
87	20240405	175000	733862710	9250	9250	9250	9250	0
88	20240405	174900	733862710	9250	9250	9250	9250	0
89	20240405	174800	733862710	9250	9250	9250	9250	0
90	20240405	174700	733862710	9250	9250	9250	9250	0
91	20240405	174600	733862710	9250	9250	9250	9250	0
92	20240405	174500	733862710	9250	9250	9250	9250	3752
93	20240405	174400	733862710	9250	9250	9250	9250	0
94	20240405	174300	733862710	9250	9250	9250	9250	0
95	20240405	174200	733862710	9250	9250	9250	9250	0
96	20240405	174100	733862710	9250	9250	9250	9250	0
97	20240405	174000	733862710	9250	9250	9250	9250	0
98	20240405	173900	733862710	9250	9250	9250	9250	0
99	20240405	173800	733862710	9250	9250	9250	9250	0
100	20240405	173700	733862710	9250	9250	9250	9250	0
101	20240405	173600	733862710	9250	9250	9250	9250	0
102	20240405	173500	733862710	9250	9250	9250	9250	0
103	20240405	173400	733862710	9250	9250	9250	9250	0
104	20240405	173300	733862710	9250	9250	9250	9250	0
105	20240405	173200	733862710	9250	9250	9250	9250	0
106	20240405	173100	733862710	9250	9250	9250	9250	0
107	20240405	173000	733862710	9250	9250	9250	9250	0
108	20240405	172900	733862710	9250	9250	9250	9250	0
109	20240405	172800	733862710	9250	9250	9250	9250	0
110	20240405	172700	733862710	9250	9250	9250	9250	0
111	20240405	172600	733862710	9250	9250	9250	9250	0
112	20240405	172500	733862710	9250	9250	9250	9250	0
113	20240405	172400	733862710	9250	9250	9250	9250	0
114	20240405	172300	733862710	9250	9250	9250	9250	0
115	20240405	172200	733862710	9250	9250	9250	9250	0
116	20240405	172100	733862710	9250	9250	9250	9250	0
117	20240405	172000	733862710	9250	9250	9250	9250	0
118	20240405	171900	733862710	9250	9250	9250	9250	0
119	20240405	171800	733862710	9250	9250	9250	9250	0
120	20240405	171700	733862710	9250	9250	9250	9250	0
121	20240405	171600	733862710	9250	9250	9250	9250	0
122	20240405	171500	733862710	9250	9250	9250	9250	3752
123	20240405	171400	733862710	9250	9250	9250	9250	0
124	20240405	171300	733862710	9250	9250	9250	9250	0
125	20240405	171200	733862710	9250	9250	9250	9250	0
126	20240405	171100	733862710	9250	9250	9250	9250	0
127	20240405	171000	733862710	9250	9250	9250	9250	0
128	20240405	170900	733862710	9250	9250	9250	9250	0
129	20240405	170800	733862710	9250	9250	9250	9250	0
130	20240405	170700	733862710	9250	9250	9250	9250	0
131	20240405	170600	733862710	9250	9250	9250	9250	0
132	20240405	170500	733862710	9250	9250	9250	9250	0
133	20240405	170400	733862710	9250	9250	9250	9250	0
134	20240405	170300	733862710	9250	9250	9250	9250	0
135	20240405	170200	733862710	9250	9250	9250	9250	0
136	20240405	170100	733862710	9250	9250	9250	9250	0
137	20240405	170000	733862710	9250	9250	9250	9250	0
138	20240405	165900	733862710	9250	9250	9250	9250	0
139	20240405	165800	733862710	9250	9250	9250	9250	0
140	20240405	165700	733862710	9250	9250	9250	9250	0
141	20240405	165600	733862710	9250	9250	9250	9250	0
142	20240405	165500	733862710	9250	9250	9250	9250	0
143	20240405	165400	733862710	9250	9250	9250	9250	0
144	20240405	165300	733862710	9250	9250	9250	9250	0
145	20240405	165200	733862710	9250	9250	9250	9250	0
146	20240405	165100	733862710	9250	9250	9250	9250	0
147	20240405	165000	733862710	9250	9250	9250	9250	0
148	20240405	164900	733862710	9250	9250	9250	9250	0
149	20240405	164800	733862710	9250	9250	9250	9250	0
150	20240405	164700	733862710	9250	9250	9250	9250	0
151	20240405	164600	733862710	9250	9250	9250	9250	0
152	20240405	164500	733862710	9250	9250	9250	9250	3752
153	20240405	164400	733862710	9250	9250	9250	9250	0
154	20240405	164300	733862710	9250	9250	9250	9250	0
155	20240405	164200	733862710	9250	9250	9250	9250	0
156	20240405	164100	733862710	9250	9250	9250	9250	0
157	20240405	164000	733862710	9250	9250	9250	9250	0
158	20240405	163900	733862710	9250	9250	9250	9250	0
159	20240405	163800	733862710	9250	9250	9250	9250	0
160	20240405	163700	733862710	9250	9250	9250	9250	0
161	20240405	163600	733862710	9250	9250	9250	9250	0
162	20240405	163500	733862710	9250	9250	9250	9250	0
163	20240405	163400	733862710	9250	9250	9250	9250	0
164	20240405	163300	733862710	9250	9250	9250	9250	0
165	20240405	163200	733862710	9250	9250	9250	9250	0
166	20240405	163100	733862710	9250	9250	9250	9250	0
167	20240405	163000	733862710	9250	9250	9250	9250	0
168	20240405	162900	733862710	9250	9250	9250	9250	0
169	20240405	162800	733862710	9250	9250	9250	9250	0
170	20240405	162700	733862710	9250	9250	9250	9250	0
171	20240405	162600	733862710	9250	9250	9250	9250	0
172	20240405	162500	733862710	9250	9250	9250	9250	0
173	20240405	162400	733862710	9250	9250	9250	9250	0
174	20240405	162300	733862710	9250	9250	9250	9250	0
175	20240405	162200	733862710	9250	9250	9250	9250	0
176	20240405	162100	733862710	9250	9250	9250	9250	0
177	20240405	162000	733862710	9250	9250	9250	9250	0
178	20240405	161900	733862710	9250	9250	9250	9250	0
179	20240405	161800	733862710	9250	9250	9250	9250	0
180	20240405	161700	733862710	9250	9250	9250	9250	0
181	20240405	161600	733862710	9250	9250	9250	9250	0
182	20240405	161500	733862710	9250	9250	9250	9250	3752
183	20240405	161400	733862710	9250	9250	9250	9250	0
184	20240405	161300	733862710	9250	9250	9250	9250	0
185	20240405	161200	733862710	9250	9250	9250	9250	0
186	20240405	161100	733862710	9250	9250	9250	9250	0
187	20240405	161000	733862710	9250	9250	9250	9250	0
188	20240405	160900	733862710	9250	9250	9250	9250	0
189	20240405	160800	733862710	9250	9250	9250	9250	0
190	20240405	160700	733862710	9250	9250	9250	9250	0
191	20240405	160600	733862710	9250	9250	9250	9250	0
192	20240405	160500	733862710	9250	9250	9250	9250	0
193	20240405	160400	733862710	9250	9250	9250	9250	0
194	20240405	160300	733862710	9250	9250	9250	9250	0
195	20240405	160200	733862710	9250	9250	9250	9250	0
196	20240405	160100	733862710	9250	9250	9250	9250	0
197	20240405	160000	733862710	9250	9250	9250	9250	0
198	20240405	155900	733862710	9250	9250	9250	9250	0
199	20240405	155800	733862710	9250	9250	9250	9250	0
200	20240405	155700	733862710	9250	9250	9250	9250	0
201	20240405	155600	733862710	9250	9250	9250	9250	0
202	20240405	155500	733862710	9250	9250	9250	9250	0
203	20240405	155400	733862710	9250	9250	9250	9250	0
204	20240405	155300	733862710	9250	9250	9250	9250	0
205	20240405	155200	733862710	9250	9250	9250	9250	0
206	20240405	155100	733862710	9250	9250	9250	9250	0
207	20240405	155000	733862710	9250	9250	9250	9250	0
208	20240405	154900	733862710	9250	9250	9250	9250	0
209	20240405	154800	733862710	9250	9250	9250	9250	0
210	20240405	154700	733862710	9250	9250	9250	9250	0
211	20240405	154600	733862710	9250	9250	9250	9250	0
212	20240405	154500	733862710	9250	9250	9250	9250	3752
213	20240405	154400	733862710	9250	9250	9250	9250	0
214	20240405	154300	733862710	9250	9250	9250	9250	0
215	20240405	154200	733862710	9250	9250	9250	9250	0
216	20240405	154100	733862710	9250	9250	9250	9250	0
217	20240405	154000	733862710	9250	9250	9250	9250	0
218	20240405	153900	733862710	9250	9250	9250	9250	0
219	20240405	153800	733862710	9250	9250	9250	9250	0
220	20240405	153700	733862710	9250	9250	9250	9250	0
221	20240405	153600	733862710	9250	9250	9250	9250	0
222	20240405	153500	733862710	9250	9250	9250	9250	0
223	20240405	153400	733862710	9250	9250	9250	9250	0
224	20240405	153300	733862710	9250	9250	9250	9250	0
225	20240405	153200	733862710	9250	9250	9250	9250	0
226	20240405	153100	733862710	9250	9250	9250	9250	0
227	20240405	153000	733862710	9250	9250	9250	9250	3752
228	20240405	152900	699156710	9250	9250	9250	9250	0
229	20240405	152800	699156710	9250	9250	9250	9250	0
230	20240405	152700	699156710	9250	9250	9250	9250	0
231	20240405	152600	699156710	9250	9250	9250	9250	0
232	20240405	152500	699156710	9250	9250	9250	9250	0
233	20240405	152400	699156710	9250	9250	9250	9250	0
234	20240405	152300	699156710	9250	9250	9250	9250	0
235	20240405	152200	699156710	9250	9250	9250	9250	0
236	20240405	152100	699156710	9250	9250	9250	9250	0
237	20240405	152000	699156710	9250	9250	9250	9250	0
238	20240405	151900	699156710	9250	9250	9250	9250	10
239	20240405	151800	699064210	9250	9200	9270	9200	1612
240	20240405	151700	684165560	9230	9230	9230	9230	0
241	20240405	151600	684165560	9230	9230	9230	9230	1403
242	20240405	151500	671215870	9230	9170	9230	9170	1622
243	20240405	151400	656292170	9160	9140	9160	9140	518
244	20240405	151300	651552060	9140	9140	9140	9140	6
245	20240405	151200	651497220	9130	9130	9130	9130	0
246	20240405	151100	651497220	9130	9130	9130	9130	4
247	20240405	151000	651460700	9130	9130	9130	9130	0
248	20240405	150900	651460700	9130	9130	9130	9130	0
249	20240405	150800	651460700	9130	9130	9130	9130	10
250	20240405	150700	651369400	9140	9140	9140	9140	0
251	20240405	150600	651369400	9140	9130	9140	9130	296
252	20240405	150500	648666810	9120	9120	9120	9120	501
253	20240405	150400	644097690	9120	9120	9120	9120	0
254	20240405	150300	644097690	9120	9120	9120	9120	0
255	20240405	150200	644097690	9120	9120	9120	9120	494
256	20240405	150100	639592410	9120	9120	9120	9120	6
257	20240405	150000	639537690	9130	9130	9130	9130	23
258	20240405	145900	639327700	9120	9120	9120	9120	552
259	20240405	145800	634293460	9100	9100	9100	9100	100
260	20240405	145700	633383460	9110	9110	9110	9110	0
261	20240405	145600	633383460	9110	9110	9110	9110	0
262	20240405	145500	633383460	9110	9110	9110	9110	400
263	20240405	145400	629739460	9110	9110	9110	9110	6
264	20240405	145300	629684800	9100	9100	9100	9100	0
265	20240405	145200	629684800	9100	9100	9100	9100	0
266	20240405	145100	629684800	9100	9100	9100	9100	205
267	20240405	145000	627819300	9100	9100	9100	9100	0
268	20240405	144900	627819300	9100	9100	9100	9100	4
269	20240405	144800	627782900	9110	9110	9110	9110	68
270	20240405	144700	627163420	9110	9110	9110	9110	398
271	20240405	144600	623537640	9080	9100	9100	9080	1169
272	20240405	144500	612907740	9100	9100	9100	9100	0
273	20240405	144400	612907740	9100	9100	9100	9100	1
274	20240405	144300	612898640	9100	9100	9100	9100	0
275	20240405	144200	612898640	9100	9100	9100	9100	53
276	20240405	144100	612416340	9120	9120	9120	9120	86
277	20240405	144000	611632020	9080	9080	9080	9080	0
278	20240405	143900	611632020	9080	9080	9080	9080	0
279	20240405	143800	611632020	9080	9080	9080	9080	1302
280	20240405	143700	599809860	9130	9090	9130	9090	702
281	20240405	143600	593428600	9100	9120	9120	9100	1088
282	20240405	143500	583526200	9120	9120	9120	9120	0
283	20240405	143400	583526200	9120	9120	9120	9120	0
284	20240405	143300	583526200	9120	9120	9120	9120	20
285	20240405	143200	583343800	9140	9140	9140	9140	0
286	20240405	143100	583343800	9140	9140	9140	9140	10
287	20240405	143000	583252400	9140	9140	9140	9140	3
288	20240405	142900	583224980	9130	9120	9130	9120	30
289	20240405	142800	582951240	9120	9130	9130	9120	37
290	20240405	142700	582613790	9100	9110	9110	9100	231
291	20240405	142600	580509690	9110	9110	9110	9110	788
292	20240405	142500	573331010	9110	9130	9130	9110	124
293	20240405	142400	572201310	9130	9130	9130	9130	0
294	20240405	142300	572201310	9130	9130	9130	9130	0
295	20240405	142200	572201310	9130	9130	9130	9130	5
296	20240405	142100	572155660	9120	9130	9130	9120	17
297	20240405	142000	572000550	9130	9130	9130	9130	15
298	20240405	141900	571863600	9130	9130	9130	9130	10
299	20240405	141800	571772300	9130	9130	9130	9130	11
300	20240405	141700	571671870	9140	9140	9140	9140	2
301	20240405	141600	571653590	9090	9090	9090	9090	0
302	20240405	141500	571653590	9090	9090	9090	9090	0
303	20240405	141400	571653590	9090	9090	9090	9090	0
304	20240405	141300	571653590	9090	9120	9120	9090	371
305	20240405	141200	568278490	9120	9120	9120	9120	1
306	20240405	141100	568269370	9140	9140	9140	9140	0
307	20240405	141000	568269370	9140	9140	9140	9140	229
308	20240405	140900	566176310	9140	9140	9140	9140	0
309	20240405	140800	566176310	9140	9140	9140	9140	3
310	20240405	140700	566148890	9120	9130	9130	9120	11
311	20240405	140600	566048520	9120	9120	9120	9120	35
312	20240405	140500	565729320	9090	9090	9090	9090	0
313	20240405	140400	565729320	9090	9100	9100	9090	190
314	20240405	140300	564001260	9100	9100	9100	9100	0
315	20240405	140200	564001260	9100	9100	9100	9100	0
316	20240405	140100	564001260	9100	9090	9100	9090	47
317	20240405	140000	563573590	9090	9100	9100	9090	31
318	20240405	135900	563291790	9100	9100	9100	9100	9
319	20240405	135800	563209890	9090	9090	9100	9090	46
320	20240405	135700	562791650	9080	9080	9080	9080	0
321	20240405	135600	562791650	9080	9080	9080	9080	40
322	20240405	135500	562428450	9080	9080	9080	9080	5
323	20240405	135400	562383050	9080	9080	9080	9080	10
324	20240405	135300	562292250	9080	9080	9080	9080	0
325	20240405	135200	562292250	9080	9080	9080	9080	0
326	20240405	135100	562292250	9080	9110	9110	9080	2625
327	20240405	135000	538417980	9120	9120	9120	9120	8
328	20240405	134900	538345020	9120	9110	9120	9110	8
329	20240405	134800	538272070	9120	9120	9120	9120	68
330	20240405	134700	537651910	9120	9120	9120	9120	0
331	20240405	134600	537651910	9120	9120	9120	9120	2
332	20240405	134500	537633670	9120	9120	9120	9120	26
333	20240405	134400	537396550	9130	9130	9130	9130	0
334	20240405	134300	537396550	9130	9130	9130	9130	0
335	20240405	134200	537396550	9130	9130	9130	9130	0
336	20240405	134100	537396550	9130	9130	9130	9130	40
337	20240405	134000	537031350	9140	9140	9140	9140	0
338	20240405	133900	537031350	9140	9140	9140	9140	0
339	20240405	133800	537031350	9140	9140	9140	9140	0
340	20240405	133700	537031350	9140	9140	9140	9140	0
341	20240405	133600	537031350	9140	9140	9140	9140	0
342	20240405	133500	537031350	9140	9140	9140	9140	0
343	20240405	133400	537031350	9140	9140	9140	9140	0
344	20240405	133300	537031350	9140	9140	9140	9140	73
345	20240405	133200	536364130	9140	9140	9140	9140	12
346	20240405	133100	536254450	9130	9130	9130	9130	0
347	20240405	133000	536254450	9130	9130	9130	9130	0
348	20240405	132900	536254450	9130	9130	9130	9130	70
349	20240405	132800	535615350	9170	9170	9170	9170	0
350	20240405	132700	535615350	9170	9150	9170	9150	80
351	20240405	132600	534882050	9150	9150	9150	9150	0
352	20240405	132500	534882050	9150	9150	9150	9150	500
353	20240405	132400	530307050	9150	9150	9150	9150	0
354	20240405	132300	530307050	9150	9150	9150	9150	0
355	20240405	132200	530307050	9150	9150	9150	9150	2
356	20240405	132100	530288750	9150	9150	9150	9150	0
357	20240405	132000	530288750	9150	9150	9150	9150	0
358	20240405	131900	530288750	9150	9150	9150	9150	0
359	20240405	131800	530288750	9150	9150	9150	9150	0
360	20240405	131700	530288750	9150	9140	9150	9140	500
361	20240405	131600	525716830	9130	9130	9130	9130	0
362	20240405	131500	525716830	9130	9130	9130	9130	0
363	20240405	131400	525716830	9130	9130	9130	9130	0
364	20240405	131300	525716830	9130	9130	9130	9130	0
365	20240405	131200	525716830	9130	9130	9130	9130	67
366	20240405	131100	525105120	9120	9120	9120	9120	70
367	20240405	131000	524466720	9100	9100	9100	9100	0
368	20240405	130900	524466720	9100	9100	9100	9100	4
369	20240405	130800	524430320	9100	9100	9100	9100	1
370	20240405	130700	524421220	9100	9100	9100	9100	0
371	20240405	130600	524421220	9100	9110	9110	9100	1670
372	20240405	130500	509220110	9110	9110	9110	9110	0
373	20240405	130400	509220110	9110	9110	9110	9110	0
374	20240405	130300	509220110	9110	9110	9110	9110	180
375	20240405	130200	507580310	9120	9120	9120	9120	0
376	20240405	130100	507580310	9120	9120	9120	9120	119
377	20240405	130000	506495030	9150	9150	9150	9150	1
378	20240405	125900	506485880	9150	9150	9150	9150	1
379	20240405	125800	506476730	9110	9110	9110	9110	2
380	20240405	125700	506458510	9130	9120	9130	9120	573
381	20240405	125600	501230390	9120	9120	9120	9120	16
382	20240405	125500	501084470	9130	9130	9130	9130	16
383	20240405	125400	500938390	9130	9130	9130	9130	12
384	20240405	125300	500828830	9130	9140	9140	9130	13
385	20240405	125200	500710090	9140	9140	9140	9140	8
386	20240405	125100	500636970	9120	9120	9120	9120	585
387	20240405	125000	495301770	9130	9130	9130	9130	0
388	20240405	124900	495301770	9130	9130	9130	9130	0
389	20240405	124800	495301770	9130	9150	9150	9130	362
390	20240405	124700	491996250	9160	9160	9160	9160	0
391	20240405	124600	491996250	9160	9160	9160	9160	150
392	20240405	124500	490622250	9160	9160	9160	9160	0
393	20240405	124400	490622250	9160	9160	9160	9160	1
394	20240405	124300	490613090	9170	9170	9170	9170	0
395	20240405	124200	490613090	9170	9170	9170	9170	0
396	20240405	124100	490613090	9170	9170	9170	9170	0
397	20240405	124000	490613090	9170	9170	9170	9170	0
398	20240405	123900	490613090	9170	9170	9170	9170	1
399	20240405	123800	490603920	9140	9140	9140	9140	0
400	20240405	123700	490603920	9140	9140	9140	9140	0
401	20240405	123600	490603920	9140	9140	9140	9140	0
402	20240405	123500	490603920	9140	9140	9140	9140	1
403	20240405	123400	490594780	9120	9120	9120	9120	0
404	20240405	123300	490594780	9120	9120	9120	9120	62
405	20240405	123200	490029340	9120	9120	9120	9120	0
406	20240405	123100	490029340	9120	9120	9120	9120	0
407	20240405	123000	490029340	9120	9130	9130	9120	681
408	20240405	122900	483817350	9130	9140	9140	9130	535
409	20240405	122800	478932470	9150	9150	9150	9150	0
410	20240405	122700	478932470	9150	9150	9150	9150	96
411	20240405	122600	478054070	9150	9150	9150	9150	0
412	20240405	122500	478054070	9150	9150	9150	9150	0
413	20240405	122400	478054070	9150	9150	9150	9140	172
414	20240405	122300	476481290	9170	9150	9170	9150	9
415	20240405	122200	476398920	9150	9150	9150	9150	3
416	20240405	122100	476371470	9150	9170	9170	9150	137
417	20240405	122000	475117900	9170	9180	9180	9170	3000
418	20240405	121900	447595700	9190	9190	9190	9190	0
419	20240405	121800	447595700	9190	9190	9190	9190	101
420	20240405	121700	446667510	9200	9200	9200	9200	0
421	20240405	121600	446667510	9200	9200	9200	9200	0
422	20240405	121500	446667510	9200	9200	9200	9200	0
423	20240405	121400	446667510	9200	9200	9200	9200	0
424	20240405	121300	446667510	9200	9200	9200	9200	24
425	20240405	121200	446446710	9210	9210	9210	9210	0
426	20240405	121100	446446710	9210	9210	9210	9210	0
427	20240405	121000	446446710	9210	9210	9210	9210	36
428	20240405	120900	446115150	9210	9210	9210	9210	0
429	20240405	120800	446115150	9210	9210	9210	9210	0
430	20240405	120700	446115150	9210	9210	9210	9210	0
431	20240405	120600	446115150	9210	9200	9210	9200	200
432	20240405	120500	444274150	9210	9210	9210	9210	0
433	20240405	120400	444274150	9210	9210	9210	9210	0
434	20240405	120300	444274150	9210	9210	9210	9210	0
435	20240405	120200	444274150	9210	9210	9210	9210	0
436	20240405	120100	444274150	9210	9210	9210	9210	0
437	20240405	120000	444274150	9210	9220	9220	9210	3
438	20240405	115900	444246510	9200	9200	9200	9200	0
439	20240405	115800	444246510	9200	9200	9200	9200	0
440	20240405	115700	444246510	9200	9200	9200	9200	0
441	20240405	115600	444246510	9200	9200	9200	9200	0
442	20240405	115500	444246510	9200	9200	9200	9200	0
443	20240405	115400	444246510	9200	9200	9200	9200	100
444	20240405	115300	443326510	9200	9200	9200	9200	0
445	20240405	115200	443326510	9200	9200	9200	9200	0
446	20240405	115100	443326510	9200	9200	9200	9200	0
447	20240405	115000	443326510	9200	9200	9200	9200	0
448	20240405	114900	443326510	9200	9200	9200	9200	0
449	20240405	114800	443326510	9200	9200	9200	9200	6
450	20240405	114700	443271310	9210	9210	9210	9210	0
451	20240405	114600	443271310	9210	9210	9210	9210	0
452	20240405	114500	443271310	9210	9210	9210	9210	0
453	20240405	114400	443271310	9210	9210	9210	9210	110
454	20240405	114300	442258210	9210	9210	9210	9210	1
455	20240405	114200	442249000	9180	9180	9180	9180	0
456	20240405	114100	442249000	9180	9180	9180	9180	116
457	20240405	114000	441184120	9180	9180	9180	9180	0
458	20240405	113900	441184120	9180	9180	9180	9180	7
459	20240405	113800	441119860	9180	9180	9180	9180	0
460	20240405	113700	441119860	9180	9180	9180	9180	1
461	20240405	113600	441110680	9160	9160	9160	9160	0
462	20240405	113500	441110680	9160	9150	9160	9150	2872
463	20240405	113400	414805730	9150	9150	9150	9150	0
464	20240405	113300	414805730	9150	9150	9150	9150	19
465	20240405	113200	414631880	9150	9150	9150	9150	15
466	20240405	113100	414494630	9150	9140	9150	9140	205
467	20240405	113000	412620880	9150	9150	9150	9150	0
468	20240405	112900	412620880	9150	9150	9150	9150	0
469	20240405	112800	412620880	9150	9150	9150	9150	100
470	20240405	112700	411705880	9150	9150	9150	9150	100
471	20240405	112600	410790880	9150	9160	9160	9150	132
472	20240405	112500	409582760	9160	9160	9160	9160	43
473	20240405	112400	409188880	9160	9150	9160	9150	417
474	20240405	112300	405372160	9160	9160	9160	9160	137
475	20240405	112200	404117240	9160	9170	9170	9160	100
476	20240405	112100	403201200	9150	9150	9150	9150	9000
477	20240405	112000	320851200	9160	9180	9190	9160	136
478	20240405	111900	319603770	9140	9190	9190	9140	1444
479	20240405	111800	306360820	9190	9210	9210	9190	101
480	20240405	111700	305431900	9190	9190	9190	9190	122
481	20240405	111600	304310720	9190	9190	9190	9190	1
482	20240405	111500	304301530	9190	9190	9190	9190	0
483	20240405	111400	304301530	9190	9190	9190	9190	120
484	20240405	111300	303198730	9200	9200	9200	9200	2
485	20240405	111200	303180330	9190	9160	9190	9160	768
486	20240405	111100	296138120	9150	9120	9150	9120	171
487	20240405	111000	294576430	9120	9120	9120	9120	68
488	20240405	110900	293956270	9120	9120	9120	9120	0
489	20240405	110800	293956270	9120	9130	9130	9120	294
490	20240405	110700	291274250	9140	9140	9140	9140	0
491	20240405	110600	291274250	9140	9140	9140	9140	0
492	20240405	110500	291274250	9140	9140	9140	9140	20
493	20240405	110400	291091450	9150	9150	9150	9150	0
494	20240405	110300	291091450	9150	9150	9150	9150	0
495	20240405	110200	291091450	9150	9130	9150	9120	891
496	20240405	110100	282960640	9140	9140	9140	9130	309
497	20240405	110000	280136650	9140	9140	9140	9140	0
498	20240405	105900	280136650	9140	9140	9140	9140	52
499	20240405	105800	279661370	9140	9140	9140	9140	300
500	20240405	105700	276919370	9140	9140	9140	9140	290
501	20240405	105600	274268770	9140	9160	9160	9140	8
502	20240405	105500	274195630	9160	9160	9160	9160	0
503	20240405	105400	274195630	9160	9160	9160	9160	0
504	20240405	105300	274195630	9160	9160	9160	9160	8
505	20240405	105200	274122350	9170	9140	9170	9140	307
506	20240405	105100	271316250	9140	9140	9140	9140	170
507	20240405	105000	269762450	9150	9140	9150	9140	337
508	20240405	104900	266682230	9140	9170	9170	9140	682
509	20240405	104800	260443100	9170	9170	9180	9170	468
510	20240405	104700	256147540	9160	9160	9160	9160	49
511	20240405	104600	255698700	9190	9190	9190	9190	0
512	20240405	104500	255698700	9190	9190	9190	9190	0
513	20240405	104400	255698700	9190	9160	9190	9160	1329
514	20240405	104300	243524940	9160	9170	9170	9150	118
515	20240405	104200	242443860	9190	9200	9200	9150	720
516	20240405	104100	235850770	9170	9180	9180	9170	1019
517	20240405	104000	226504440	9220	9200	9230	9180	437
518	20240405	103900	222485280	9250	9170	9250	9170	112
519	20240405	103800	221453380	9180	9180	9180	9180	4
520	20240405	103700	221416660	9180	9180	9180	9180	0
521	20240405	103600	221416660	9180	9180	9180	9180	1
522	20240405	103500	221407480	9150	9180	9180	9150	1238
523	20240405	103400	210055900	9190	9190	9190	9190	0
524	20240405	103300	210055900	9190	9190	9190	9190	40
525	20240405	103200	209688300	9200	9210	9210	9190	3169
526	20240405	103100	180540060	9210	9210	9210	9210	49
527	20240405	103000	180088770	9220	9220	9220	9220	56
528	20240405	102900	179572450	9210	9210	9220	9200	146
529	20240405	102800	178228060	9210	9210	9210	9210	31
530	20240405	102700	177942550	9210	9220	9220	9210	1608
531	20240405	102600	163132210	9220	9240	9240	9220	306
532	20240405	102500	160310380	9230	9230	9230	9230	1
533	20240405	102400	160301150	9240	9230	9240	9230	20
534	20240405	102300	160116360	9240	9240	9240	9240	0
535	20240405	102200	160116360	9240	9240	9240	9240	0
536	20240405	102100	160116360	9240	9240	9240	9240	201
537	20240405	102000	158259120	9220	9230	9230	9220	170
538	20240405	101900	156691520	9220	9230	9230	9220	307
539	20240405	101800	153859910	9230	9230	9230	9230	0
540	20240405	101700	153859910	9230	9230	9230	9230	0
541	20240405	101600	153859910	9230	9230	9230	9230	0
542	20240405	101500	153859910	9230	9240	9240	9230	275
543	20240405	101400	151320370	9250	9250	9250	9250	7
544	20240405	101300	151255620	9250	9240	9250	9240	174
545	20240405	101200	149646130	9260	9230	9260	9230	244
546	20240405	101100	147393500	9230	9230	9230	9230	50
547	20240405	101000	146932000	9210	9230	9230	9210	723
548	20240405	100900	140264820	9240	9270	9270	9240	1188
549	20240405	100800	129274060	9290	9270	9290	9270	38
550	20240405	100700	128921320	9270	9290	9290	9270	342
551	20240405	100600	125748270	9300	9310	9310	9300	14
552	20240405	100500	125618060	9310	9310	9310	9310	0
553	20240405	100400	125618060	9310	9310	9310	9310	0
554	20240405	100300	125618060	9310	9320	9320	9310	124
555	20240405	100200	124463610	9330	9330	9330	9330	0
556	20240405	100100	124463610	9330	9330	9330	9330	0
557	20240405	100000	124463610	9330	9320	9330	9320	54
558	20240405	095900	123960070	9310	9310	9310	9310	3
559	20240405	095800	123932140	9310	9310	9310	9310	10
560	20240405	095700	123839040	9310	9310	9310	9310	0
561	20240405	095600	123839040	9310	9310	9310	9310	2
562	20240405	095500	123820420	9310	9300	9310	9300	2
563	20240405	095400	123801810	9330	9330	9330	9330	0
564	20240405	095300	123801810	9330	9330	9330	9330	1
565	20240405	095200	123792480	9330	9330	9330	9330	34
566	20240405	095100	123475260	9350	9340	9350	9310	454
567	20240405	095000	119239580	9340	9300	9350	9290	62
568	20240405	094900	118661710	9320	9300	9320	9300	41
569	20240405	094800	118280000	9300	9300	9300	9300	0
570	20240405	094700	118280000	9300	9290	9300	9290	31
571	20240405	094600	117991740	9290	9290	9290	9290	0
572	20240405	094500	117991740	9290	9290	9290	9290	29
573	20240405	094400	117722330	9290	9290	9290	9290	1
574	20240405	094300	117713040	9280	9280	9280	9280	0
575	20240405	094200	117713040	9280	9280	9280	9280	2
576	20240405	094100	117694480	9280	9280	9280	9280	16
577	20240405	094000	117546000	9280	9280	9280	9280	0
578	20240405	093900	117546000	9280	9280	9280	9280	26
579	20240405	093800	117304720	9280	9260	9280	9260	208
580	20240405	093700	115376600	9260	9260	9260	9260	19
581	20240405	093600	115200660	9260	9270	9270	9260	525
582	20240405	093500	110335570	9280	9280	9280	9280	68
583	20240405	093400	109704530	9290	9290	9290	9280	3
584	20240405	093300	109676670	9300	9320	9320	9300	1624
585	20240405	093200	94545410	9300	9320	9320	9300	81
586	20240405	093100	93792090	9310	9310	9310	9310	2
587	20240405	093000	93773470	9290	9280	9290	9280	26
588	20240405	092900	93532070	9270	9270	9270	9270	48
589	20240405	092800	93087110	9270	9270	9270	9270	0
590	20240405	092700	93087110	9270	9250	9270	9250	1984
591	20240405	092600	74734290	9250	9250	9250	9250	0
592	20240405	092500	74734290	9250	9250	9250	9250	21
593	20240405	092400	74540040	9250	9240	9250	9240	187
594	20240405	092300	72810430	9250	9250	9250	9250	100
595	20240405	092200	71885430	9250	9250	9250	9250	0
596	20240405	092100	71885430	9250	9240	9250	9240	323
597	20240405	092000	68900680	9240	9240	9240	9240	1
598	20240405	091900	68891440	9250	9270	9270	9240	137
599	20240405	091800	67625150	9240	9250	9260	9240	207
600	20240405	091700	65708670	9240	9250	9250	9240	100
601	20240405	091600	64784520	9260	9260	9260	9260	0
602	20240405	091500	64784520	9260	9260	9260	9260	225
603	20240405	091400	62701020	9270	9290	9290	9270	326
604	20240405	091300	59678980	9290	9280	9290	9280	250
605	20240405	091200	57356680	9280	9280	9280	9280	89
606	20240405	091100	56530760	9250	9240	9310	9240	216
607	20240405	091000	54530910	9240	9250	9250	9240	384
608	20240405	090900	50981370	9250	9250	9250	9250	0
609	20240405	090800	50981370	9250	9280	9290	9250	1443
610	20240405	090700	37615100	9270	9260	9280	9260	472
611	20240405	090600	33244100	9260	9270	9270	9250	662
612	20240405	090500	27111670	9280	9380	9380	9280	362
613	20240405	090400	23740750	9390	9240	9420	9240	518
614	20240405	090300	18914900	9230	9220	9230	9220	111
615	20240405	090200	17891320	9200	9250	9250	9200	1329
616	20240405	090100	5631260	9290	9290	9290	9290	2
617	20240405	090000	5612680	9290	9230	9290	9230	606