KissMeData/003010/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	183700	718360470	5880	5880	5880	5880	4787
3	20240405	183600	718360470	5880	5880	5880	5880	0
4	20240405	183500	718360470	5880	5880	5880	5880	0
5	20240405	183400	718360470	5880	5880	5880	5880	0
6	20240405	183300	718360470	5880	5880	5880	5880	0
7	20240405	183200	718360470	5880	5880	5880	5880	0
8	20240405	183100	718360470	5880	5880	5880	5880	0
9	20240405	183000	718360470	5880	5880	5880	5880	0
10	20240405	182900	718360470	5880	5880	5880	5880	0
11	20240405	182800	718360470	5880	5880	5880	5880	0
12	20240405	182700	718360470	5880	5880	5880	5880	0
13	20240405	182600	718360470	5880	5880	5880	5880	0
14	20240405	182500	718360470	5880	5880	5880	5880	0
15	20240405	182400	718360470	5880	5880	5880	5880	0
16	20240405	182300	718360470	5880	5880	5880	5880	0
17	20240405	182200	718360470	5880	5880	5880	5880	0
18	20240405	182100	718360470	5880	5880	5880	5880	0
19	20240405	182000	718360470	5880	5880	5880	5880	0
20	20240405	181900	718360470	5880	5880	5880	5880	0
21	20240405	181800	718360470	5880	5880	5880	5880	0
22	20240405	181700	718360470	5880	5880	5880	5880	0
23	20240405	181600	718360470	5880	5880	5880	5880	0
24	20240405	181500	718360470	5880	5880	5880	5880	0
25	20240405	181400	718360470	5880	5880	5880	5880	0
26	20240405	181300	718360470	5880	5880	5880	5880	0
27	20240405	181200	718360470	5880	5880	5880	5880	0
28	20240405	181100	718360470	5880	5880	5880	5880	0
29	20240405	181000	718360470	5880	5880	5880	5880	0
30	20240405	180900	718360470	5880	5880	5880	5880	0
31	20240405	180800	718360470	5880	5880	5880	5880	0
32	20240405	180700	718360470	5880	5880	5880	5880	4787
33	20240405	180600	718360470	5880	5880	5880	5880	0
34	20240405	180500	718360470	5880	5880	5880	5880	0
35	20240405	180400	718360470	5880	5880	5880	5880	0
36	20240405	180300	718360470	5880	5880	5880	5880	0
37	20240405	180200	718360470	5880	5880	5880	5880	0
38	20240405	180100	718360470	5880	5880	5880	5880	0
39	20240405	180000	718360470	5880	5880	5880	5880	0
40	20240405	175900	718360470	5880	5880	5880	5880	0
41	20240405	175800	718360470	5880	5880	5880	5880	0
42	20240405	175700	718360470	5880	5880	5880	5880	0
43	20240405	175600	718360470	5880	5880	5880	5880	0
44	20240405	175500	718360470	5880	5880	5880	5880	0
45	20240405	175400	718360470	5880	5880	5880	5880	0
46	20240405	175300	718360470	5880	5880	5880	5880	0
47	20240405	175200	718360470	5880	5880	5880	5880	0
48	20240405	175100	718360470	5880	5880	5880	5880	0
49	20240405	175000	718360470	5880	5880	5880	5880	0
50	20240405	174900	718360470	5880	5880	5880	5880	0
51	20240405	174800	718360470	5880	5880	5880	5880	0
52	20240405	174700	718360470	5880	5880	5880	5880	0
53	20240405	174600	718360470	5880	5880	5880	5880	0
54	20240405	174500	718360470	5880	5880	5880	5880	0
55	20240405	174400	718360470	5880	5880	5880	5880	0
56	20240405	174300	718360470	5880	5880	5880	5880	0
57	20240405	174200	718360470	5880	5880	5880	5880	0
58	20240405	174100	718360470	5880	5880	5880	5880	0
59	20240405	174000	718360470	5880	5880	5880	5880	0
60	20240405	173900	718360470	5880	5880	5880	5880	0
61	20240405	173800	718360470	5880	5880	5880	5880	0
62	20240405	173700	718360470	5880	5880	5880	5880	4787
63	20240405	173600	718360470	5880	5880	5880	5880	0
64	20240405	173500	718360470	5880	5880	5880	5880	0
65	20240405	173400	718360470	5880	5880	5880	5880	0
66	20240405	173300	718360470	5880	5880	5880	5880	0
67	20240405	173200	718360470	5880	5880	5880	5880	0
68	20240405	173100	718360470	5880	5880	5880	5880	0
69	20240405	173000	718360470	5880	5880	5880	5880	0
70	20240405	172900	718360470	5880	5880	5880	5880	0
71	20240405	172800	718360470	5880	5880	5880	5880	0
72	20240405	172700	718360470	5880	5880	5880	5880	0
73	20240405	172600	718360470	5880	5880	5880	5880	0
74	20240405	172500	718360470	5880	5880	5880	5880	0
75	20240405	172400	718360470	5880	5880	5880	5880	0
76	20240405	172300	718360470	5880	5880	5880	5880	0
77	20240405	172200	718360470	5880	5880	5880	5880	0
78	20240405	172100	718360470	5880	5880	5880	5880	0
79	20240405	172000	718360470	5880	5880	5880	5880	0
80	20240405	171900	718360470	5880	5880	5880	5880	0
81	20240405	171800	718360470	5880	5880	5880	5880	0
82	20240405	171700	718360470	5880	5880	5880	5880	0
83	20240405	171600	718360470	5880	5880	5880	5880	0
84	20240405	171500	718360470	5880	5880	5880	5880	0
85	20240405	171400	718360470	5880	5880	5880	5880	0
86	20240405	171300	718360470	5880	5880	5880	5880	0
87	20240405	171200	718360470	5880	5880	5880	5880	0
88	20240405	171100	718360470	5880	5880	5880	5880	0
89	20240405	171000	718360470	5880	5880	5880	5880	0
90	20240405	170900	718360470	5880	5880	5880	5880	0
91	20240405	170800	718360470	5880	5880	5880	5880	0
92	20240405	170700	718360470	5880	5880	5880	5880	4787
93	20240405	170600	718360470	5880	5880	5880	5880	0
94	20240405	170500	718360470	5880	5880	5880	5880	0
95	20240405	170400	718360470	5880	5880	5880	5880	0
96	20240405	170300	718360470	5880	5880	5880	5880	0
97	20240405	170200	718360470	5880	5880	5880	5880	0
98	20240405	170100	718360470	5880	5880	5880	5880	0
99	20240405	170000	718360470	5880	5880	5880	5880	0
100	20240405	165900	718360470	5880	5880	5880	5880	0
101	20240405	165800	718360470	5880	5880	5880	5880	0
102	20240405	165700	718360470	5880	5880	5880	5880	0
103	20240405	165600	718360470	5880	5880	5880	5880	0
104	20240405	165500	718360470	5880	5880	5880	5880	0
105	20240405	165400	718360470	5880	5880	5880	5880	0
106	20240405	165300	718360470	5880	5880	5880	5880	0
107	20240405	165200	718360470	5880	5880	5880	5880	0
108	20240405	165100	718360470	5880	5880	5880	5880	0
109	20240405	165000	718360470	5880	5880	5880	5880	0
110	20240405	164900	718360470	5880	5880	5880	5880	0
111	20240405	164800	718360470	5880	5880	5880	5880	0
112	20240405	164700	718360470	5880	5880	5880	5880	0
113	20240405	164600	718360470	5880	5880	5880	5880	0
114	20240405	164500	718360470	5880	5880	5880	5880	0
115	20240405	164400	718360470	5880	5880	5880	5880	0
116	20240405	164300	718360470	5880	5880	5880	5880	0
117	20240405	164200	718360470	5880	5880	5880	5880	0
118	20240405	164100	718360470	5880	5880	5880	5880	0
119	20240405	164000	718360470	5880	5880	5880	5880	0
120	20240405	163900	718360470	5880	5880	5880	5880	0
121	20240405	163800	718360470	5880	5880	5880	5880	0
122	20240405	163700	718360470	5880	5880	5880	5880	4787
123	20240405	163600	718360470	5880	5880	5880	5880	0
124	20240405	163500	718360470	5880	5880	5880	5880	0
125	20240405	163400	718360470	5880	5880	5880	5880	0
126	20240405	163300	718360470	5880	5880	5880	5880	0
127	20240405	163200	718360470	5880	5880	5880	5880	0
128	20240405	163100	718360470	5880	5880	5880	5880	0
129	20240405	163000	718360470	5880	5880	5880	5880	0
130	20240405	162900	718360470	5880	5880	5880	5880	0
131	20240405	162800	718360470	5880	5880	5880	5880	0
132	20240405	162700	718360470	5880	5880	5880	5880	0
133	20240405	162600	718360470	5880	5880	5880	5880	0
134	20240405	162500	718360470	5880	5880	5880	5880	0
135	20240405	162400	718360470	5880	5880	5880	5880	0
136	20240405	162300	718360470	5880	5880	5880	5880	0
137	20240405	162200	718360470	5880	5880	5880	5880	0
138	20240405	162100	718360470	5880	5880	5880	5880	0
139	20240405	162000	718360470	5880	5880	5880	5880	0
140	20240405	161900	718360470	5880	5880	5880	5880	0
141	20240405	161800	718360470	5880	5880	5880	5880	0
142	20240405	161700	718360470	5880	5880	5880	5880	0
143	20240405	161600	718360470	5880	5880	5880	5880	0
144	20240405	161500	718360470	5880	5880	5880	5880	0
145	20240405	161400	718360470	5880	5880	5880	5880	0
146	20240405	161300	718360470	5880	5880	5880	5880	0
147	20240405	161200	718360470	5880	5880	5880	5880	0
148	20240405	161100	718360470	5880	5880	5880	5880	0
149	20240405	161000	718360470	5880	5880	5880	5880	0
150	20240405	160900	718360470	5880	5880	5880	5880	0
151	20240405	160800	718360470	5880	5880	5880	5880	0
152	20240405	160700	718360470	5880	5880	5880	5880	4787
153	20240405	160600	718360470	5880	5880	5880	5880	0
154	20240405	160500	718360470	5880	5880	5880	5880	0
155	20240405	160400	718360470	5880	5880	5880	5880	0
156	20240405	160300	718360470	5880	5880	5880	5880	0
157	20240405	160200	718360470	5880	5880	5880	5880	0
158	20240405	160100	718360470	5880	5880	5880	5880	0
159	20240405	160000	718360470	5880	5880	5880	5880	0
160	20240405	155900	718360470	5880	5880	5880	5880	0
161	20240405	155800	718360470	5880	5880	5880	5880	0
162	20240405	155700	718360470	5880	5880	5880	5880	0
163	20240405	155600	718360470	5880	5880	5880	5880	0
164	20240405	155500	718360470	5880	5880	5880	5880	0
165	20240405	155400	718360470	5880	5880	5880	5880	0
166	20240405	155300	718360470	5880	5880	5880	5880	0
167	20240405	155200	718360470	5880	5880	5880	5880	0
168	20240405	155100	718360470	5880	5880	5880	5880	0
169	20240405	155000	718360470	5880	5880	5880	5880	0
170	20240405	154900	718360470	5880	5880	5880	5880	0
171	20240405	154800	718360470	5880	5880	5880	5880	0
172	20240405	154700	718360470	5880	5880	5880	5880	0
173	20240405	154600	718360470	5880	5880	5880	5880	0
174	20240405	154500	718360470	5880	5880	5880	5880	0
175	20240405	154400	718360470	5880	5880	5880	5880	0
176	20240405	154300	718360470	5880	5880	5880	5880	0
177	20240405	154200	718360470	5880	5880	5880	5880	0
178	20240405	154100	718360470	5880	5880	5880	5880	0
179	20240405	154000	718360470	5880	5880	5880	5880	0
180	20240405	153900	718360470	5880	5880	5880	5880	0
181	20240405	153800	718360470	5880	5880	5880	5880	0
182	20240405	153700	718360470	5880	5880	5880	5880	4787
183	20240405	153600	718360470	5880	5880	5880	5880	0
184	20240405	153500	718360470	5880	5880	5880	5880	0
185	20240405	153400	718360470	5880	5880	5880	5880	0
186	20240405	153300	718360470	5880	5880	5880	5880	0
187	20240405	153200	718360470	5880	5880	5880	5880	0
188	20240405	153100	718360470	5880	5880	5880	5880	0
189	20240405	153000	718360470	5880	5880	5880	5880	4787
190	20240405	152900	690212910	5850	5850	5850	5850	0
191	20240405	152800	690212910	5850	5850	5850	5850	0
192	20240405	152700	690212910	5850	5850	5850	5850	0
193	20240405	152600	690212910	5850	5850	5850	5850	0
194	20240405	152500	690212910	5850	5850	5850	5850	0
195	20240405	152400	690212910	5850	5850	5850	5850	0
196	20240405	152300	690212910	5850	5850	5850	5850	0
197	20240405	152200	690212910	5850	5850	5850	5850	0
198	20240405	152100	690212910	5850	5850	5850	5850	0
199	20240405	152000	690212910	5850	5850	5850	5850	0
200	20240405	151900	690212910	5850	5890	5890	5850	849
201	20240405	151800	685214620	5880	5890	5890	5880	243
202	20240405	151700	683783500	5870	5860	5890	5860	2629
203	20240405	151600	668316890	5860	5860	5860	5860	175
204	20240405	151500	667291390	5860	5860	5860	5860	0
205	20240405	151400	667291390	5860	5860	5860	5860	34
206	20240405	151300	667092150	5860	5860	5860	5860	10
207	20240405	151200	667033550	5840	5840	5840	5840	3
208	20240405	151100	667016030	5840	5870	5870	5840	23
209	20240405	151000	666881260	5870	5860	5870	5860	18
210	20240405	150900	666775760	5860	5860	5860	5850	1089
211	20240405	150800	660399950	5860	5860	5860	5860	86
212	20240405	150700	659895990	5850	5850	5860	5850	419
213	20240405	150600	657444810	5850	5840	5850	5840	92
214	20240405	150500	656907520	5840	5840	5840	5840	30
215	20240405	150400	656732320	5840	5850	5850	5840	9
216	20240405	150300	656679720	5850	5850	5850	5850	0
217	20240405	150200	656679720	5850	5850	5850	5850	0
218	20240405	150100	656679720	5850	5830	5850	5830	1150
219	20240405	150000	649962430	5830	5830	5830	5820	229
220	20240405	145900	648629420	5830	5830	5830	5830	50
221	20240405	145800	648337920	5820	5830	5830	5820	228
222	20240405	145700	647009960	5820	5820	5820	5820	98
223	20240405	145600	646439600	5820	5840	5840	5820	825
224	20240405	145500	641633760	5830	5830	5830	5830	100
225	20240405	145400	641050760	5830	5830	5830	5830	0
226	20240405	145300	641050760	5830	5830	5830	5830	43
227	20240405	145200	640800070	5830	5830	5830	5830	1005
228	20240405	145100	634940920	5830	5830	5830	5830	23
229	20240405	145000	634806830	5830	5830	5830	5830	198
230	20240405	144900	633652490	5840	5840	5840	5840	792
231	20240405	144800	629027210	5840	5840	5840	5840	0
232	20240405	144700	629027210	5840	5840	5840	5840	181
233	20240405	144600	627970170	5850	5850	5850	5850	0
234	20240405	144500	627970170	5850	5850	5850	5850	0
235	20240405	144400	627970170	5850	5850	5850	5850	0
236	20240405	144300	627970170	5850	5850	5850	5850	1
237	20240405	144200	627964320	5840	5840	5840	5840	80
238	20240405	144100	627497120	5840	5840	5840	5840	0
239	20240405	144000	627497120	5840	5840	5840	5840	17
240	20240405	143900	627397840	5840	5840	5840	5840	13
241	20240405	143800	627321920	5840	5850	5850	5840	1034
242	20240405	143700	621281460	5850	5850	5850	5850	5
243	20240405	143600	621252210	5840	5840	5840	5840	5
244	20240405	143500	621223010	5850	5850	5850	5850	1692
245	20240405	143400	611324810	5860	5860	5860	5860	100
246	20240405	143300	610738810	5860	5860	5860	5860	0
247	20240405	143200	610738810	5860	5860	5860	5860	0
248	20240405	143100	610738810	5860	5860	5860	5860	2
249	20240405	143000	610727090	5850	5850	5850	5850	1340
250	20240405	142900	602888090	5850	5850	5850	5850	49
251	20240405	142800	602601440	5850	5850	5850	5850	1
252	20240405	142700	602595590	5860	5850	5860	5850	2726
253	20240405	142600	586648120	5870	5870	5870	5870	0
254	20240405	142500	586648120	5870	5870	5870	5870	2
255	20240405	142400	586636380	5850	5850	5850	5850	0
256	20240405	142300	586636380	5850	5850	5850	5850	0
257	20240405	142200	586636380	5850	5850	5850	5850	0
258	20240405	142100	586636380	5850	5850	5850	5850	136
259	20240405	142000	585840780	5850	5850	5850	5850	9
260	20240405	141900	585788130	5860	5860	5860	5860	0
261	20240405	141800	585788130	5860	5860	5860	5860	1
262	20240405	141700	585782270	5850	5850	5850	5850	5
263	20240405	141600	585753020	5870	5860	5870	5860	642
264	20240405	141500	581987350	5860	5850	5860	5850	248
265	20240405	141400	580536070	5850	5860	5860	5850	70
266	20240405	141300	580125880	5860	5860	5860	5860	1
267	20240405	141200	580120020	5870	5870	5870	5860	2652
268	20240405	141100	564565930	5880	5880	5880	5880	218
269	20240405	141000	563284090	5880	5880	5880	5880	381
270	20240405	140900	561043810	5880	5880	5880	5880	500
271	20240405	140800	558103810	5880	5880	5880	5880	100
272	20240405	140700	557515810	5880	5870	5880	5870	11
273	20240405	140600	557451210	5880	5870	5880	5870	74
274	20240405	140500	557016420	5870	5870	5870	5860	174
275	20240405	140400	555995440	5870	5870	5870	5860	1862
276	20240405	140300	545066500	5870	5850	5870	5850	203
277	20240405	140200	543876910	5850	5850	5850	5850	28
278	20240405	140100	543713110	5870	5860	5870	5860	119
279	20240405	140000	543015740	5860	5860	5860	5860	1256
280	20240405	135900	535655580	5870	5870	5870	5870	0
281	20240405	135800	535655580	5870	5870	5870	5870	0
282	20240405	135700	535655580	5870	5870	5870	5870	0
283	20240405	135600	535655580	5870	5860	5870	5860	203
284	20240405	135500	534465840	5860	5860	5860	5860	0
285	20240405	135400	534465840	5860	5860	5860	5860	45
286	20240405	135300	534202140	5860	5860	5860	5860	68
287	20240405	135200	533803660	5870	5870	5870	5870	0
288	20240405	135100	533803660	5870	5850	5870	5850	22
289	20240405	135000	533674860	5850	5870	5870	5850	2048
290	20240405	134900	521676170	5870	5860	5870	5860	4
291	20240405	134800	521652710	5870	5870	5870	5870	0
292	20240405	134700	521652710	5870	5870	5870	5870	0
293	20240405	134600	521652710	5870	5860	5870	5860	153
294	20240405	134500	520756030	5870	5870	5870	5870	0
295	20240405	134400	520756030	5870	5870	5870	5870	0
296	20240405	134300	520756030	5870	5870	5870	5870	5
297	20240405	134200	520726680	5870	5870	5870	5870	1
298	20240405	134100	520720810	5860	5860	5860	5860	473
299	20240405	134000	517949030	5860	5860	5860	5860	0
300	20240405	133900	517949030	5860	5850	5860	5850	551
301	20240405	133800	514725170	5850	5850	5850	5850	1
302	20240405	133700	514719320	5850	5860	5860	5850	52
303	20240405	133600	514415110	5870	5870	5870	5870	20
304	20240405	133500	514297710	5870	5860	5870	5860	46
305	20240405	133400	514027840	5870	5850	5870	5850	752
306	20240405	133300	509623420	5850	5850	5850	5850	30
307	20240405	133200	509447920	5870	5870	5870	5870	0
308	20240405	133100	509447920	5870	5870	5870	5870	65
309	20240405	133000	509066370	5870	5850	5870	5850	113
310	20240405	132900	508404060	5870	5870	5870	5870	0
311	20240405	132800	508404060	5870	5860	5870	5860	851
312	20240405	132700	503417090	5860	5860	5860	5860	6
313	20240405	132600	503381930	5860	5860	5860	5860	37
314	20240405	132500	503165110	5860	5860	5860	5840	668
315	20240405	132400	499253900	5860	5860	5860	5860	31
316	20240405	132300	499072240	5860	5860	5860	5860	0
317	20240405	132200	499072240	5860	5860	5860	5860	15
318	20240405	132100	498984340	5860	5860	5860	5860	240
319	20240405	132000	497577940	5860	5860	5860	5860	0
320	20240405	131900	497577940	5860	5850	5860	5850	56
321	20240405	131800	497250240	5860	5860	5860	5860	0
322	20240405	131700	497250240	5860	5880	5880	5860	1396
323	20240405	131600	489069500	5870	5870	5870	5870	30
324	20240405	131500	488893400	5870	5870	5870	5870	866
325	20240405	131400	483809980	5870	5870	5870	5860	290
326	20240405	131300	482108680	5870	5870	5870	5870	196
327	20240405	131200	480958160	5860	5860	5860	5860	28
328	20240405	131100	480794080	5870	5870	5870	5870	0
329	20240405	131000	480794080	5870	5870	5870	5870	170
330	20240405	130900	479796180	5870	5870	5870	5870	0
331	20240405	130800	479796180	5870	5870	5870	5870	0
332	20240405	130700	479796180	5870	5870	5870	5870	988
333	20240405	130600	473996620	5870	5870	5870	5870	0
334	20240405	130500	473996620	5870	5870	5870	5870	5
335	20240405	130400	473967270	5870	5870	5870	5870	6
336	20240405	130300	473932050	5880	5880	5880	5880	0
337	20240405	130200	473932050	5880	5880	5880	5880	17
338	20240405	130100	473832090	5870	5870	5870	5870	57
339	20240405	130000	473497500	5870	5870	5870	5870	0
340	20240405	125900	473497500	5870	5870	5870	5870	169
341	20240405	125800	472505470	5870	5870	5870	5870	200
342	20240405	125700	471331470	5880	5880	5880	5880	110
343	20240405	125600	470684670	5880	5880	5880	5880	1007
344	20240405	125500	464763510	5880	5880	5880	5880	72
345	20240405	125400	464340150	5880	5880	5880	5880	0
346	20240405	125300	464340150	5880	5880	5880	5880	5
347	20240405	125200	464310750	5880	5880	5880	5880	0
348	20240405	125100	464310750	5880	5880	5880	5880	100
349	20240405	125000	463722750	5880	5880	5880	5880	0
350	20240405	124900	463722750	5880	5880	5880	5880	2689
351	20240405	124800	447911430	5880	5880	5880	5880	25
352	20240405	124700	447764430	5880	5870	5880	5870	246
353	20240405	124600	446319410	5870	5870	5870	5870	100
354	20240405	124500	445732410	5880	5880	5880	5880	0
355	20240405	124400	445732410	5880	5880	5880	5880	307
356	20240405	124300	443927250	5880	5880	5880	5880	194
357	20240405	124200	442786530	5890	5890	5890	5890	0
358	20240405	124100	442786530	5890	5890	5890	5890	80
359	20240405	124000	442315330	5860	5860	5860	5860	31
360	20240405	123900	442133670	5860	5860	5860	5860	0
361	20240405	123800	442133670	5860	5870	5870	5860	137
362	20240405	123700	441330290	5870	5890	5890	5870	1964
363	20240405	123600	429786450	5880	5880	5890	5880	912
364	20240405	123500	424421400	5890	5890	5890	5880	517
365	20240405	123400	421377700	5890	5870	5890	5870	1480
366	20240405	123300	412675790	5870	5870	5870	5870	11
367	20240405	123200	412611220	5870	5860	5870	5860	324
368	20240405	123100	410709780	5860	5850	5860	5850	381
369	20240405	123000	408477930	5850	5840	5850	5840	515
370	20240405	122900	405465340	5840	5840	5840	5840	177
371	20240405	122800	404431660	5850	5850	5850	5850	2
372	20240405	122700	404419960	5850	5840	5850	5840	756
373	20240405	122600	400003400	5840	5840	5840	5840	2
374	20240405	122500	399991720	5850	5850	5850	5850	0
375	20240405	122400	399991720	5850	5850	5850	5850	0
376	20240405	122300	399991720	5850	5850	5850	5850	197
377	20240405	122200	398839270	5850	5850	5850	5850	50
378	20240405	122100	398546770	5850	5850	5850	5850	0
379	20240405	122000	398546770	5850	5850	5850	5850	16
380	20240405	121900	398453170	5850	5850	5850	5850	267
381	20240405	121800	396891220	5860	5860	5860	5860	0
382	20240405	121700	396891220	5860	5850	5860	5850	142
383	20240405	121600	396059520	5850	5850	5860	5850	1948
384	20240405	121500	384663670	5850	5850	5850	5850	0
385	20240405	121400	384663670	5850	5850	5850	5850	0
386	20240405	121300	384663670	5850	5860	5860	5850	100
387	20240405	121200	384078570	5860	5860	5860	5860	0
388	20240405	121100	384078570	5860	5860	5870	5860	4
389	20240405	121000	384055120	5850	5850	5850	5850	16
390	20240405	120900	383961520	5850	5860	5860	5850	208
391	20240405	120800	382743530	5860	5860	5870	5860	26
392	20240405	120700	382590980	5870	5870	5870	5870	0
393	20240405	120600	382590980	5870	5870	5870	5870	0
394	20240405	120500	382590980	5870	5870	5870	5870	0
395	20240405	120400	382590980	5870	5860	5870	5850	203
396	20240405	120300	381400630	5860	5870	5870	5860	377
397	20240405	120200	379190910	5870	5870	5870	5870	32
398	20240405	120100	379003070	5870	5870	5870	5870	229
399	20240405	120000	377658840	5870	5870	5870	5870	307
400	20240405	115900	375856750	5860	5860	5860	5860	24
401	20240405	115800	375716110	5860	5860	5860	5860	603
402	20240405	115700	372182530	5860	5860	5860	5860	184
403	20240405	115600	371104290	5860	5860	5860	5860	4
404	20240405	115500	371080850	5860	5860	5860	5860	15
405	20240405	115400	370992950	5860	5860	5860	5860	8
406	20240405	115300	370946070	5860	5860	5860	5860	1139
407	20240405	115200	364271530	5860	5850	5860	5850	11
408	20240405	115100	364207170	5860	5860	5860	5860	137
409	20240405	115000	363404350	5850	5850	5850	5850	18
410	20240405	114900	363299050	5850	5860	5860	5850	60
411	20240405	114800	362947950	5840	5840	5840	5840	0
412	20240405	114700	362947950	5840	5850	5850	5840	608
413	20240405	114600	359391570	5850	5850	5850	5850	0
414	20240405	114500	359391570	5850	5850	5850	5850	0
415	20240405	114400	359391570	5850	5850	5850	5850	0
416	20240405	114300	359391570	5850	5850	5850	5850	209
417	20240405	114200	358168920	5850	5850	5850	5850	411
418	20240405	114100	355764570	5850	5850	5850	5850	1757
419	20240405	114000	345486120	5850	5860	5860	5850	74
420	20240405	113900	345053150	5860	5860	5860	5860	42
421	20240405	113800	344807030	5850	5860	5860	5850	28
422	20240405	113700	344643210	5850	5850	5850	5850	1030
423	20240405	113600	338617710	5850	5850	5850	5850	20
424	20240405	113500	338500710	5840	5830	5840	5830	288
425	20240405	113400	336818800	5820	5820	5820	5820	0
426	20240405	113300	336818800	5820	5820	5820	5820	31
427	20240405	113200	336638380	5820	5820	5820	5820	6
428	20240405	113100	336603460	5840	5820	5840	5820	15
429	20240405	113000	336516120	5820	5830	5830	5820	8
430	20240405	112900	336469530	5830	5830	5830	5830	7
431	20240405	112800	336428720	5830	5820	5830	5820	211
432	20240405	112700	335198600	5840	5840	5840	5840	0
433	20240405	112600	335198600	5840	5840	5840	5840	13
434	20240405	112500	335122680	5840	5840	5840	5840	5
435	20240405	112400	335093480	5820	5820	5820	5820	0
436	20240405	112300	335093480	5820	5820	5820	5820	0
437	20240405	112200	335093480	5820	5820	5820	5820	0
438	20240405	112100	335093480	5820	5820	5820	5820	0
439	20240405	112000	335093480	5820	5820	5820	5820	15
440	20240405	111900	335006180	5820	5820	5820	5820	0
441	20240405	111800	335006180	5820	5820	5820	5820	0
442	20240405	111700	335006180	5820	5830	5830	5820	596
443	20240405	111600	331531530	5830	5830	5830	5830	91
444	20240405	111500	331001000	5850	5850	5850	5850	0
445	20240405	111400	331001000	5850	5820	5850	5820	405
446	20240405	111300	328632260	5830	5840	5840	5830	5726
447	20240405	111200	295242950	5840	5840	5840	5840	8
448	20240405	111100	295196230	5840	5840	5840	5840	386
449	20240405	111000	292941990	5840	5840	5840	5840	31
450	20240405	110900	292760950	5840	5840	5840	5840	1
451	20240405	110800	292755110	5850	5840	5850	5840	700
452	20240405	110700	288660460	5840	5840	5840	5840	157
453	20240405	110600	287743580	5840	5840	5840	5840	0
454	20240405	110500	287743580	5840	5840	5840	5840	259
455	20240405	110400	286231020	5840	5840	5840	5840	802
456	20240405	110300	281547340	5840	5840	5840	5840	14
457	20240405	110200	281465580	5840	5840	5840	5840	121
458	20240405	110100	280758940	5850	5850	5850	5850	502
459	20240405	110000	277822240	5850	5850	5850	5850	31
460	20240405	105900	277640890	5850	5860	5860	5850	427
461	20240405	105800	275138680	5860	5840	5860	5830	1770
462	20240405	105700	264775530	5850	5850	5850	5850	773
463	20240405	105600	260253480	5850	5840	5850	5840	340
464	20240405	105500	258264680	5850	5850	5850	5850	3
465	20240405	105400	258247130	5850	5820	5850	5820	5771
466	20240405	105300	224580940	5820	5820	5820	5820	0
467	20240405	105200	224580940	5820	5820	5820	5820	3
468	20240405	105100	224563480	5820	5820	5820	5820	399
469	20240405	105000	222241300	5830	5830	5830	5830	458
470	20240405	104900	219571160	5830	5830	5830	5830	1034
471	20240405	104800	213542940	5820	5810	5820	5810	5231
472	20240405	104700	183098910	5810	5810	5810	5810	0
473	20240405	104600	183098910	5810	5810	5810	5810	105
474	20240405	104500	182488860	5810	5810	5810	5810	206
475	20240405	104400	181292000	5810	5810	5810	5810	0
476	20240405	104300	181292000	5810	5810	5810	5810	0
477	20240405	104200	181292000	5810	5810	5810	5810	150
478	20240405	104100	180420500	5820	5820	5820	5820	10
479	20240405	104000	180362300	5820	5820	5820	5820	82
480	20240405	103900	179885060	5820	5820	5820	5820	0
481	20240405	103800	179885060	5820	5820	5820	5820	1
482	20240405	103700	179879240	5800	5800	5800	5800	0
483	20240405	103600	179879240	5800	5800	5800	5800	4
484	20240405	103500	179856040	5830	5830	5830	5830	0
485	20240405	103400	179856040	5830	5830	5830	5830	1000
486	20240405	103300	174026040	5830	5830	5830	5830	0
487	20240405	103200	174026040	5830	5800	5830	5800	8
488	20240405	103100	173979580	5800	5800	5800	5800	57
489	20240405	103000	173648980	5800	5810	5810	5800	5000
490	20240405	102900	144643210	5820	5820	5820	5820	12
491	20240405	102800	144573370	5820	5820	5820	5820	152
492	20240405	102700	143688730	5820	5820	5820	5820	5
493	20240405	102600	143659630	5810	5810	5810	5810	0
494	20240405	102500	143659630	5810	5810	5810	5810	0
495	20240405	102400	143659630	5810	5810	5810	5810	0
496	20240405	102300	143659630	5810	5810	5810	5810	0
497	20240405	102200	143659630	5810	5810	5810	5810	0
498	20240405	102100	143659630	5810	5810	5810	5810	1351
499	20240405	102000	135810320	5810	5810	5810	5810	171
500	20240405	101900	134816810	5820	5820	5820	5820	100
501	20240405	101800	134234810	5820	5820	5820	5820	0
502	20240405	101700	134234810	5820	5820	5820	5820	0
503	20240405	101600	134234810	5820	5820	5820	5820	55
504	20240405	101500	133914710	5810	5810	5810	5810	0
505	20240405	101400	133914710	5810	5810	5810	5810	0
506	20240405	101300	133914710	5810	5820	5820	5810	1049
507	20240405	101200	127819250	5820	5820	5820	5820	1
508	20240405	101100	127813430	5820	5830	5830	5820	137
509	20240405	101000	127016070	5810	5810	5810	5810	15
510	20240405	100900	126928920	5810	5810	5810	5810	127
511	20240405	100800	126191050	5830	5830	5830	5830	5
512	20240405	100700	126161900	5810	5810	5810	5810	1268
513	20240405	100600	118794820	5810	5810	5810	5810	12
514	20240405	100500	118725100	5810	5810	5810	5810	1
515	20240405	100400	118719290	5830	5830	5830	5830	1
516	20240405	100300	118713460	5830	5830	5830	5830	14
517	20240405	100200	118631840	5830	5830	5830	5830	163
518	20240405	100100	117681550	5840	5840	5840	5840	0
519	20240405	100000	117681550	5840	5810	5840	5810	1524
520	20240405	095900	108826960	5810	5820	5820	5810	128
521	20240405	095800	108082770	5820	5820	5820	5820	10
522	20240405	095700	108024570	5820	5830	5830	5820	946
523	20240405	095600	102518830	5820	5830	5830	5820	90
524	20240405	095500	101994180	5820	5820	5820	5820	0
525	20240405	095400	101994180	5820	5820	5820	5820	0
526	20240405	095300	101994180	5820	5830	5830	5820	1400
527	20240405	095200	93840110	5840	5830	5840	5830	30
528	20240405	095100	93665070	5830	5830	5830	5830	72
529	20240405	095000	93245310	5840	5840	5840	5840	20
530	20240405	094900	93128510	5840	5840	5840	5840	12
531	20240405	094800	93058430	5830	5830	5830	5830	301
532	20240405	094700	91303600	5840	5840	5840	5840	3
533	20240405	094600	91286080	5840	5840	5840	5840	213
534	20240405	094500	90042160	5840	5840	5840	5840	186
535	20240405	094400	88955920	5840	5840	5840	5830	127
536	20240405	094300	88215470	5830	5830	5840	5830	27
537	20240405	094200	88057940	5830	5830	5830	5830	1
538	20240405	094100	88052110	5840	5840	5840	5840	3
539	20240405	094000	88034590	5840	5830	5850	5830	24
540	20240405	093900	87894520	5830	5830	5830	5830	12
541	20240405	093800	87824560	5840	5840	5840	5840	0
542	20240405	093700	87824560	5840	5840	5840	5840	0
543	20240405	093600	87824560	5840	5840	5840	5840	227
544	20240405	093500	86498880	5840	5840	5850	5840	13
545	20240405	093400	86422950	5840	5850	5850	5840	435
546	20240405	093300	83881990	5860	5840	5860	5840	512
547	20240405	093200	80886700	5840	5830	5840	5830	355
548	20240405	093100	78813600	5830	5830	5830	5830	429
549	20240405	093000	76312530	5830	5820	5830	5820	15
550	20240405	092900	76225180	5830	5830	5830	5830	13
551	20240405	092800	76149390	5830	5820	5830	5820	4
552	20240405	092700	76126090	5820	5820	5830	5820	23
553	20240405	092600	75992180	5830	5830	5830	5830	11
554	20240405	092500	75928050	5840	5840	5840	5840	10
555	20240405	092400	75869650	5840	5810	5840	5810	103
556	20240405	092300	75271130	5810	5810	5810	5810	2
557	20240405	092200	75259510	5810	5810	5810	5810	163
558	20240405	092100	74312480	5820	5820	5820	5820	200
559	20240405	092000	73148480	5820	5820	5820	5820	314
560	20240405	091900	71321000	5820	5840	5840	5820	101
561	20240405	091800	70732220	5840	5850	5860	5840	157
562	20240405	091700	69813720	5850	5840	5850	5840	279
563	20240405	091600	68182650	5840	5860	5860	5840	321
564	20240405	091500	66305400	5850	5850	5860	5850	1787
565	20240405	091400	55835520	5850	5820	5860	5820	1947
566	20240405	091300	44473280	5820	5820	5820	5820	213
567	20240405	091200	43233620	5810	5810	5820	5810	57
568	20240405	091100	42902400	5810	5810	5810	5810	69
569	20240405	091000	42501510	5810	5820	5820	5810	180
570	20240405	090900	41454630	5810	5820	5820	5810	855
571	20240405	090800	36483530	5810	5810	5810	5810	166
572	20240405	090700	35519070	5790	5790	5810	5790	184
573	20240405	090600	34451100	5790	5810	5810	5790	105
574	20240405	090500	33843110	5780	5790	5790	5780	342
575	20240405	090400	31866200	5820	5820	5820	5820	1
576	20240405	090300	31860380	5800	5770	5830	5770	1705
577	20240405	090200	21981260	5770	5790	5790	5770	1482
578	20240405	090100	13426140	5770	5800	5810	5770	1166
579	20240405	090000	6675690	5810	5810	5810	5810	1129