KissMeData/014580/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185500	616466890	5540	5540	5540	5540	5088
3	20240405	185400	616466890	5540	5540	5540	5540	0
4	20240405	185300	616466890	5540	5540	5540	5540	0
5	20240405	185200	616466890	5540	5540	5540	5540	0
6	20240405	185100	616466890	5540	5540	5540	5540	0
7	20240405	185000	616466890	5540	5540	5540	5540	0
8	20240405	184900	616466890	5540	5540	5540	5540	0
9	20240405	184800	616466890	5540	5540	5540	5540	0
10	20240405	184700	616466890	5540	5540	5540	5540	0
11	20240405	184600	616466890	5540	5540	5540	5540	0
12	20240405	184500	616466890	5540	5540	5540	5540	0
13	20240405	184400	616466890	5540	5540	5540	5540	0
14	20240405	184300	616466890	5540	5540	5540	5540	0
15	20240405	184200	616466890	5540	5540	5540	5540	0
16	20240405	184100	616466890	5540	5540	5540	5540	0
17	20240405	184000	616466890	5540	5540	5540	5540	0
18	20240405	183900	616466890	5540	5540	5540	5540	0
19	20240405	183800	616466890	5540	5540	5540	5540	0
20	20240405	183700	616466890	5540	5540	5540	5540	0
21	20240405	183600	616466890	5540	5540	5540	5540	0
22	20240405	183500	616466890	5540	5540	5540	5540	0
23	20240405	183400	616466890	5540	5540	5540	5540	0
24	20240405	183300	616466890	5540	5540	5540	5540	0
25	20240405	183200	616466890	5540	5540	5540	5540	0
26	20240405	183100	616466890	5540	5540	5540	5540	0
27	20240405	183000	616466890	5540	5540	5540	5540	0
28	20240405	182900	616466890	5540	5540	5540	5540	0
29	20240405	182800	616466890	5540	5540	5540	5540	0
30	20240405	182700	616466890	5540	5540	5540	5540	0
31	20240405	182600	616466890	5540	5540	5540	5540	0
32	20240405	182500	616466890	5540	5540	5540	5540	5088
33	20240405	182400	616466890	5540	5540	5540	5540	0
34	20240405	182300	616466890	5540	5540	5540	5540	0
35	20240405	182200	616466890	5540	5540	5540	5540	0
36	20240405	182100	616466890	5540	5540	5540	5540	0
37	20240405	182000	616466890	5540	5540	5540	5540	0
38	20240405	181900	616466890	5540	5540	5540	5540	0
39	20240405	181800	616466890	5540	5540	5540	5540	0
40	20240405	181700	616466890	5540	5540	5540	5540	0
41	20240405	181600	616466890	5540	5540	5540	5540	0
42	20240405	181500	616466890	5540	5540	5540	5540	0
43	20240405	181400	616466890	5540	5540	5540	5540	0
44	20240405	181300	616466890	5540	5540	5540	5540	0
45	20240405	181200	616466890	5540	5540	5540	5540	0
46	20240405	181100	616466890	5540	5540	5540	5540	0
47	20240405	181000	616466890	5540	5540	5540	5540	0
48	20240405	180900	616466890	5540	5540	5540	5540	0
49	20240405	180800	616466890	5540	5540	5540	5540	0
50	20240405	180700	616466890	5540	5540	5540	5540	0
51	20240405	180600	616466890	5540	5540	5540	5540	0
52	20240405	180500	616466890	5540	5540	5540	5540	0
53	20240405	180400	616466890	5540	5540	5540	5540	0
54	20240405	180300	616466890	5540	5540	5540	5540	0
55	20240405	180200	616466890	5540	5540	5540	5540	0
56	20240405	180100	616466890	5540	5540	5540	5540	0
57	20240405	180000	616466890	5540	5540	5540	5540	0
58	20240405	175900	616466890	5540	5540	5540	5540	0
59	20240405	175800	616466890	5540	5540	5540	5540	0
60	20240405	175700	616466890	5540	5540	5540	5540	0
61	20240405	175600	616466890	5540	5540	5540	5540	0
62	20240405	175500	616466890	5540	5540	5540	5540	5088
63	20240405	175400	616466890	5540	5540	5540	5540	0
64	20240405	175300	616466890	5540	5540	5540	5540	0
65	20240405	175200	616466890	5540	5540	5540	5540	0
66	20240405	175100	616466890	5540	5540	5540	5540	0
67	20240405	175000	616466890	5540	5540	5540	5540	0
68	20240405	174900	616466890	5540	5540	5540	5540	0
69	20240405	174800	616466890	5540	5540	5540	5540	0
70	20240405	174700	616466890	5540	5540	5540	5540	0
71	20240405	174600	616466890	5540	5540	5540	5540	0
72	20240405	174500	616466890	5540	5540	5540	5540	0
73	20240405	174400	616466890	5540	5540	5540	5540	0
74	20240405	174300	616466890	5540	5540	5540	5540	0
75	20240405	174200	616466890	5540	5540	5540	5540	0
76	20240405	174100	616466890	5540	5540	5540	5540	0
77	20240405	174000	616466890	5540	5540	5540	5540	0
78	20240405	173900	616466890	5540	5540	5540	5540	0
79	20240405	173800	616466890	5540	5540	5540	5540	0
80	20240405	173700	616466890	5540	5540	5540	5540	0
81	20240405	173600	616466890	5540	5540	5540	5540	0
82	20240405	173500	616466890	5540	5540	5540	5540	0
83	20240405	173400	616466890	5540	5540	5540	5540	0
84	20240405	173300	616466890	5540	5540	5540	5540	0
85	20240405	173200	616466890	5540	5540	5540	5540	0
86	20240405	173100	616466890	5540	5540	5540	5540	0
87	20240405	173000	616466890	5540	5540	5540	5540	0
88	20240405	172900	616466890	5540	5540	5540	5540	0
89	20240405	172800	616466890	5540	5540	5540	5540	0
90	20240405	172700	616466890	5540	5540	5540	5540	0
91	20240405	172600	616466890	5540	5540	5540	5540	0
92	20240405	172500	616466890	5540	5540	5540	5540	5088
93	20240405	172400	616466890	5540	5540	5540	5540	0
94	20240405	172300	616466890	5540	5540	5540	5540	0
95	20240405	172200	616466890	5540	5540	5540	5540	0
96	20240405	172100	616466890	5540	5540	5540	5540	0
97	20240405	172000	616466890	5540	5540	5540	5540	0
98	20240405	171900	616466890	5540	5540	5540	5540	0
99	20240405	171800	616466890	5540	5540	5540	5540	0
100	20240405	171700	616466890	5540	5540	5540	5540	0
101	20240405	171600	616466890	5540	5540	5540	5540	0
102	20240405	171500	616466890	5540	5540	5540	5540	0
103	20240405	171400	616466890	5540	5540	5540	5540	0
104	20240405	171300	616466890	5540	5540	5540	5540	0
105	20240405	171200	616466890	5540	5540	5540	5540	0
106	20240405	171100	616466890	5540	5540	5540	5540	0
107	20240405	171000	616466890	5540	5540	5540	5540	0
108	20240405	170900	616466890	5540	5540	5540	5540	0
109	20240405	170800	616466890	5540	5540	5540	5540	0
110	20240405	170700	616466890	5540	5540	5540	5540	0
111	20240405	170600	616466890	5540	5540	5540	5540	0
112	20240405	170500	616466890	5540	5540	5540	5540	0
113	20240405	170400	616466890	5540	5540	5540	5540	0
114	20240405	170300	616466890	5540	5540	5540	5540	0
115	20240405	170200	616466890	5540	5540	5540	5540	0
116	20240405	170100	616466890	5540	5540	5540	5540	0
117	20240405	170000	616466890	5540	5540	5540	5540	0
118	20240405	165900	616466890	5540	5540	5540	5540	0
119	20240405	165800	616466890	5540	5540	5540	5540	0
120	20240405	165700	616466890	5540	5540	5540	5540	0
121	20240405	165600	616466890	5540	5540	5540	5540	0
122	20240405	165500	616466890	5540	5540	5540	5540	5088
123	20240405	165400	616466890	5540	5540	5540	5540	0
124	20240405	165300	616466890	5540	5540	5540	5540	0
125	20240405	165200	616466890	5540	5540	5540	5540	0
126	20240405	165100	616466890	5540	5540	5540	5540	0
127	20240405	165000	616466890	5540	5540	5540	5540	0
128	20240405	164900	616466890	5540	5540	5540	5540	0
129	20240405	164800	616466890	5540	5540	5540	5540	0
130	20240405	164700	616466890	5540	5540	5540	5540	0
131	20240405	164600	616466890	5540	5540	5540	5540	0
132	20240405	164500	616466890	5540	5540	5540	5540	0
133	20240405	164400	616466890	5540	5540	5540	5540	0
134	20240405	164300	616466890	5540	5540	5540	5540	0
135	20240405	164200	616466890	5540	5540	5540	5540	0
136	20240405	164100	616466890	5540	5540	5540	5540	0
137	20240405	164000	616466890	5540	5540	5540	5540	0
138	20240405	163900	616466890	5540	5540	5540	5540	0
139	20240405	163800	616466890	5540	5540	5540	5540	0
140	20240405	163700	616466890	5540	5540	5540	5540	0
141	20240405	163600	616466890	5540	5540	5540	5540	0
142	20240405	163500	616466890	5540	5540	5540	5540	0
143	20240405	163400	616466890	5540	5540	5540	5540	0
144	20240405	163300	616466890	5540	5540	5540	5540	0
145	20240405	163200	616466890	5540	5540	5540	5540	0
146	20240405	163100	616466890	5540	5540	5540	5540	0
147	20240405	163000	616466890	5540	5540	5540	5540	0
148	20240405	162900	616466890	5540	5540	5540	5540	0
149	20240405	162800	616466890	5540	5540	5540	5540	0
150	20240405	162700	616466890	5540	5540	5540	5540	0
151	20240405	162600	616466890	5540	5540	5540	5540	0
152	20240405	162500	616466890	5540	5540	5540	5540	5088
153	20240405	162400	616466890	5540	5540	5540	5540	0
154	20240405	162300	616466890	5540	5540	5540	5540	0
155	20240405	162200	616466890	5540	5540	5540	5540	0
156	20240405	162100	616466890	5540	5540	5540	5540	0
157	20240405	162000	616466890	5540	5540	5540	5540	0
158	20240405	161900	616466890	5540	5540	5540	5540	0
159	20240405	161800	616466890	5540	5540	5540	5540	0
160	20240405	161700	616466890	5540	5540	5540	5540	0
161	20240405	161600	616466890	5540	5540	5540	5540	0
162	20240405	161500	616466890	5540	5540	5540	5540	0
163	20240405	161400	616466890	5540	5540	5540	5540	0
164	20240405	161300	616466890	5540	5540	5540	5540	0
165	20240405	161200	616466890	5540	5540	5540	5540	0
166	20240405	161100	616466890	5540	5540	5540	5540	0
167	20240405	161000	616466890	5540	5540	5540	5540	0
168	20240405	160900	616466890	5540	5540	5540	5540	0
169	20240405	160800	616466890	5540	5540	5540	5540	0
170	20240405	160700	616466890	5540	5540	5540	5540	0
171	20240405	160600	616466890	5540	5540	5540	5540	0
172	20240405	160500	616466890	5540	5540	5540	5540	0
173	20240405	160400	616466890	5540	5540	5540	5540	0
174	20240405	160300	616466890	5540	5540	5540	5540	0
175	20240405	160200	616466890	5540	5540	5540	5540	0
176	20240405	160100	616466890	5540	5540	5540	5540	0
177	20240405	160000	616466890	5540	5540	5540	5540	0
178	20240405	155900	616466890	5540	5540	5540	5540	0
179	20240405	155800	616466890	5540	5540	5540	5540	0
180	20240405	155700	616466890	5540	5540	5540	5540	0
181	20240405	155600	616466890	5540	5540	5540	5540	0
182	20240405	155500	616466890	5540	5540	5540	5540	5088
183	20240405	155400	616466890	5540	5540	5540	5540	0
184	20240405	155300	616466890	5540	5540	5540	5540	0
185	20240405	155200	616466890	5540	5540	5540	5540	0
186	20240405	155100	616466890	5540	5540	5540	5540	0
187	20240405	155000	616466890	5540	5540	5540	5540	0
188	20240405	154900	616466890	5540	5540	5540	5540	0
189	20240405	154800	616466890	5540	5540	5540	5540	0
190	20240405	154700	616466890	5540	5540	5540	5540	0
191	20240405	154600	616466890	5540	5540	5540	5540	0
192	20240405	154500	616466890	5540	5540	5540	5540	0
193	20240405	154400	616466890	5540	5540	5540	5540	0
194	20240405	154300	616466890	5540	5540	5540	5540	0
195	20240405	154200	616466890	5540	5540	5540	5540	0
196	20240405	154100	616466890	5540	5540	5540	5540	0
197	20240405	154000	616466890	5540	5540	5540	5540	0
198	20240405	153900	616466890	5540	5540	5540	5540	0
199	20240405	153800	616466890	5540	5540	5540	5540	0
200	20240405	153700	616466890	5540	5540	5540	5540	0
201	20240405	153600	616466890	5540	5540	5540	5540	0
202	20240405	153500	616466890	5540	5540	5540	5540	0
203	20240405	153400	616466890	5540	5540	5540	5540	0
204	20240405	153300	616466890	5540	5540	5540	5540	0
205	20240405	153200	616466890	5540	5540	5540	5540	0
206	20240405	153100	616466890	5540	5540	5540	5540	0
207	20240405	153000	616466890	5540	5540	5540	5540	5088
208	20240405	152900	588279370	5560	5560	5560	5560	0
209	20240405	152800	588279370	5560	5560	5560	5560	0
210	20240405	152700	588279370	5560	5560	5560	5560	0
211	20240405	152600	588279370	5560	5560	5560	5560	0
212	20240405	152500	588279370	5560	5560	5560	5560	0
213	20240405	152400	588279370	5560	5560	5560	5560	0
214	20240405	152300	588279370	5560	5560	5560	5560	0
215	20240405	152200	588279370	5560	5560	5560	5560	0
216	20240405	152100	588279370	5560	5560	5560	5560	0
217	20240405	152000	588279370	5560	5560	5560	5560	0
218	20240405	151900	588279370	5560	5560	5560	5550	124
219	20240405	151800	587590430	5560	5560	5560	5560	0
220	20240405	151700	587590430	5560	5560	5560	5550	521
221	20240405	151600	584698270	5560	5560	5560	5560	16
222	20240405	151500	584609310	5570	5570	5570	5570	43
223	20240405	151400	584369800	5570	5570	5570	5570	37
224	20240405	151300	584163710	5570	5570	5570	5570	137
225	20240405	151200	583400620	5550	5560	5560	5550	39
226	20240405	151100	583184160	5550	5560	5560	5550	100
227	20240405	151000	582629050	5570	5570	5570	5570	50
228	20240405	150900	582350550	5570	5560	5570	5550	24
229	20240405	150800	582217300	5570	5570	5570	5570	1
230	20240405	150700	582211730	5550	5550	5550	5550	0
231	20240405	150600	582211730	5550	5550	5550	5550	0
232	20240405	150500	582211730	5550	5550	5550	5550	16
233	20240405	150400	582122930	5570	5560	5570	5560	13
234	20240405	150300	582050550	5560	5560	5560	5560	1
235	20240405	150200	582044990	5560	5560	5560	5560	973
236	20240405	150100	576635110	5550	5550	5550	5550	283
237	20240405	150000	575064460	5560	5550	5560	5550	144
238	20240405	145900	574263860	5570	5560	5570	5560	1270
239	20240405	145800	567199960	5570	5570	5570	5570	1
240	20240405	145700	567194390	5540	5560	5570	5540	1201
241	20240405	145600	560526360	5570	5570	5570	5570	0
242	20240405	145500	560526360	5570	5560	5570	5560	101
243	20240405	145400	559964790	5560	5570	5570	5560	463
244	20240405	145300	557386910	5570	5570	5570	5570	1
245	20240405	145200	557381340	5560	5560	5560	5560	0
246	20240405	145100	557381340	5560	5560	5560	5550	630
247	20240405	145000	553878740	5550	5550	5550	5550	5
248	20240405	144900	553850990	5550	5550	5550	5550	0
249	20240405	144800	553850990	5550	5550	5550	5550	3
250	20240405	144700	553834340	5560	5560	5560	5560	701
251	20240405	144600	549936780	5560	5560	5560	5560	0
252	20240405	144500	549936780	5560	5560	5560	5560	10
253	20240405	144400	549881180	5570	5570	5570	5570	1
254	20240405	144300	549875610	5570	5570	5570	5540	5
255	20240405	144200	549847850	5540	5560	5570	5540	1536
256	20240405	144100	541315710	5570	5560	5570	5560	301
257	20240405	144000	539642140	5570	5570	5570	5570	0
258	20240405	143900	539642140	5570	5570	5570	5570	0
259	20240405	143800	539642140	5570	5570	5570	5570	2
260	20240405	143700	539631000	5550	5550	5550	5550	3
261	20240405	143600	539614350	5570	5560	5570	5560	285
262	20240405	143500	538029740	5570	5570	5570	5570	0
263	20240405	143400	538029740	5570	5560	5570	5560	289
264	20240405	143300	536422010	5560	5560	5560	5560	0
265	20240405	143200	536422010	5560	5560	5560	5560	4
266	20240405	143100	536399770	5570	5570	5570	5570	0
267	20240405	143000	536399770	5570	5570	5570	5570	0
268	20240405	142900	536399770	5570	5570	5570	5570	0
269	20240405	142800	536399770	5570	5560	5570	5560	47
270	20240405	142700	536138440	5570	5570	5570	5570	1
271	20240405	142600	536132870	5560	5560	5560	5560	3
272	20240405	142500	536116190	5570	5570	5570	5570	0
273	20240405	142400	536116190	5570	5570	5570	5570	2
274	20240405	142300	536105050	5570	5570	5570	5570	451
275	20240405	142200	533592980	5570	5570	5570	5570	1400
276	20240405	142100	525794980	5570	5570	5570	5570	150
277	20240405	142000	524959480	5560	5560	5560	5560	32
278	20240405	141900	524781560	5570	5570	5570	5570	72
279	20240405	141800	524380520	5580	5580	5580	5580	0
280	20240405	141700	524380520	5580	5580	5580	5580	0
281	20240405	141600	524380520	5580	5570	5580	5570	2028
282	20240405	141500	513084420	5570	5570	5570	5570	3
283	20240405	141400	513067710	5580	5570	5580	5570	501
284	20240405	141300	510277130	5580	5580	5580	5580	0
285	20240405	141200	510277130	5580	5580	5580	5580	0
286	20240405	141100	510277130	5580	5580	5580	5580	76
287	20240405	141000	509853050	5570	5570	5570	5570	0
288	20240405	140900	509853050	5570	5570	5580	5570	253
289	20240405	140800	508443830	5570	5570	5570	5570	2800
290	20240405	140700	492847830	5560	5560	5560	5560	12
291	20240405	140600	492781110	5570	5570	5570	5570	0
292	20240405	140500	492781110	5570	5560	5570	5560	101
293	20240405	140400	492219540	5570	5560	5570	5560	4
294	20240405	140300	492197290	5570	5560	5570	5560	4
295	20240405	140200	492175040	5570	5570	5570	5570	0
296	20240405	140100	492175040	5570	5570	5570	5570	0
297	20240405	140000	492175040	5570	5570	5570	5570	1
298	20240405	135900	492169470	5570	5570	5570	5570	2
299	20240405	135800	492158330	5560	5570	5570	5560	95
300	20240405	135700	491629210	5570	5570	5570	5570	240
301	20240405	135600	490292410	5570	5570	5570	5570	0
302	20240405	135500	490292410	5570	5570	5570	5570	0
303	20240405	135400	490292410	5570	5570	5570	5570	782
304	20240405	135300	485936670	5570	5560	5570	5560	4
305	20240405	135200	485914420	5560	5560	5560	5550	1500
306	20240405	135100	477578160	5570	5570	5570	5570	0
307	20240405	135000	477578160	5570	5570	5570	5570	1
308	20240405	134900	477572590	5560	5560	5560	5560	0
309	20240405	134800	477572590	5560	5560	5560	5560	0
310	20240405	134700	477572590	5560	5560	5560	5560	4
311	20240405	134600	477550350	5560	5560	5560	5560	0
312	20240405	134500	477550350	5560	5560	5560	5560	0
313	20240405	134400	477550350	5560	5560	5570	5560	1198
314	20240405	134300	470889440	5560	5560	5560	5560	21
315	20240405	134200	470772680	5560	5560	5560	5560	399
316	20240405	134100	468554240	5560	5560	5560	5560	758
317	20240405	134000	464339760	5570	5570	5570	5570	0
318	20240405	133900	464339760	5570	5570	5570	5570	0
319	20240405	133800	464339760	5570	5570	5570	5570	0
320	20240405	133700	464339760	5570	5570	5570	5570	0
321	20240405	133600	464339760	5570	5560	5570	5550	394
322	20240405	133500	462151610	5570	5570	5570	5570	0
323	20240405	133400	462151610	5570	5570	5570	5570	0
324	20240405	133300	462151610	5570	5570	5570	5570	0
325	20240405	133200	462151610	5570	5570	5570	5570	0
326	20240405	133100	462151610	5570	5570	5570	5570	0
327	20240405	133000	462151610	5570	5570	5570	5570	30
328	20240405	132900	461984510	5580	5580	5580	5580	0
329	20240405	132800	461984510	5580	5580	5580	5580	0
330	20240405	132700	461984510	5580	5580	5580	5580	50
331	20240405	132600	461705510	5580	5580	5580	5580	0
332	20240405	132500	461705510	5580	5550	5580	5550	5
333	20240405	132400	461677730	5580	5580	5580	5580	0
334	20240405	132300	461677730	5580	5580	5580	5580	0
335	20240405	132200	461677730	5580	5580	5580	5580	4
336	20240405	132100	461655410	5580	5580	5580	5580	1
337	20240405	132000	461649830	5580	5560	5580	5550	592
338	20240405	131900	458361510	5560	5560	5560	5560	1
339	20240405	131800	458355950	5580	5580	5580	5580	200
340	20240405	131700	457239950	5580	5580	5580	5580	0
341	20240405	131600	457239950	5580	5580	5580	5580	0
342	20240405	131500	457239950	5580	5580	5580	5580	0
343	20240405	131400	457239950	5580	5570	5580	5570	4
344	20240405	131300	457217660	5580	5580	5580	5580	0
345	20240405	131200	457217660	5580	5580	5580	5580	0
346	20240405	131100	457217660	5580	5580	5580	5580	0
347	20240405	131000	457217660	5580	5580	5580	5580	3
348	20240405	130900	457200920	5580	5580	5580	5580	0
349	20240405	130800	457200920	5580	5550	5580	5550	4
350	20240405	130700	457178690	5580	5580	5580	5580	0
351	20240405	130600	457178690	5580	5580	5580	5580	50
352	20240405	130500	456899690	5590	5590	5590	5590	0
353	20240405	130400	456899690	5590	5590	5590	5590	0
354	20240405	130300	456899690	5590	5560	5590	5560	9517
355	20240405	130200	403793100	5540	5540	5540	5540	4
356	20240405	130100	403770940	5560	5560	5560	5560	0
357	20240405	130000	403770940	5560	5540	5560	5540	2
358	20240405	125900	403759840	5560	5560	5560	5560	1
359	20240405	125800	403754280	5540	5540	5540	5540	0
360	20240405	125700	403754280	5540	5540	5540	5540	3
361	20240405	125600	403737660	5560	5560	5560	5560	0
362	20240405	125500	403737660	5560	5560	5560	5560	0
363	20240405	125400	403737660	5560	5560	5560	5560	12
364	20240405	125300	403670940	5560	5560	5560	5560	5
365	20240405	125200	403643140	5560	5540	5560	5540	165
366	20240405	125100	402729020	5540	5540	5540	5540	2377
367	20240405	125000	389560440	5570	5570	5570	5570	0
368	20240405	124900	389560440	5570	5570	5570	5570	0
369	20240405	124800	389560440	5570	5550	5570	5550	3
370	20240405	124700	389543770	5570	5570	5570	5570	5
371	20240405	124600	389515920	5570	5540	5570	5540	4
372	20240405	124500	389493730	5570	5570	5570	5540	132
373	20240405	124400	388762130	5570	5570	5570	5570	0
374	20240405	124300	388762130	5570	5570	5570	5570	0
375	20240405	124200	388762130	5570	5570	5570	5570	0
376	20240405	124100	388762130	5570	5570	5570	5570	3175
377	20240405	124000	371077380	5570	5560	5570	5560	1825
378	20240405	123900	360914130	5560	5570	5570	5560	400
379	20240405	123800	358690120	5560	5570	5570	5560	1435
380	20240405	123700	350711490	5570	5540	5570	5540	3221
381	20240405	123600	332812770	5530	5530	5530	5530	10
382	20240405	123500	332757470	5540	5530	5540	5530	1185
383	20240405	123400	326204060	5540	5540	5540	5540	132
384	20240405	123300	325472780	5540	5540	5540	5540	75
385	20240405	123200	325057280	5540	5540	5540	5540	155
386	20240405	123100	324198580	5540	5540	5540	5540	105
387	20240405	123000	323616880	5530	5530	5530	5530	160
388	20240405	122900	322732080	5540	5540	5540	5530	205
389	20240405	122800	321596410	5540	5540	5540	5540	1
390	20240405	122700	321590870	5540	5540	5540	5540	201
391	20240405	122600	320477330	5540	5540	5540	5540	33
392	20240405	122500	320294510	5540	5540	5540	5540	0
393	20240405	122400	320294510	5540	5540	5540	5540	1
394	20240405	122300	320288970	5530	5540	5540	5530	14
395	20240405	122200	320211440	5530	5540	5540	5530	26
396	20240405	122100	320067570	5530	5530	5530	5530	0
397	20240405	122000	320067570	5530	5530	5530	5530	0
398	20240405	121900	320067570	5530	5530	5530	5530	0
399	20240405	121800	320067570	5530	5530	5530	5530	4
400	20240405	121700	320045450	5540	5540	5540	5540	30
401	20240405	121600	319879250	5540	5540	5540	5540	0
402	20240405	121500	319879250	5540	5540	5540	5540	180
403	20240405	121400	318882050	5540	5530	5540	5530	11
404	20240405	121300	318821210	5530	5530	5530	5530	0
405	20240405	121200	318821210	5530	5540	5540	5530	125
406	20240405	121100	318128740	5540	5530	5540	5530	176
407	20240405	121000	317154500	5540	5540	5540	5540	1
408	20240405	120900	317148960	5540	5540	5540	5540	1
409	20240405	120800	317143420	5530	5530	5530	5530	200
410	20240405	120700	316037420	5540	5530	5540	5530	4
411	20240405	120600	316015290	5530	5530	5530	5530	0
412	20240405	120500	316015290	5530	5530	5530	5530	211
413	20240405	120400	314848460	5530	5530	5530	5530	45
414	20240405	120300	314599610	5530	5530	5530	5530	0
415	20240405	120200	314599610	5530	5530	5540	5530	745
416	20240405	120100	310479660	5530	5530	5540	5530	225
417	20240405	120000	309235400	5530	5530	5530	5530	279
418	20240405	115900	307692530	5540	5530	5540	5530	67
419	20240405	115800	307322010	5530	5530	5530	5530	105
420	20240405	115700	306741360	5530	5530	5530	5530	202
421	20240405	115600	305624300	5530	5520	5530	5520	5
422	20240405	115500	305596690	5520	5520	5530	5520	411
423	20240405	115400	303325970	5530	5530	5530	5520	445
424	20240405	115300	300866350	5530	5530	5530	5530	604
425	20240405	115200	297526230	5530	5530	5530	5520	2487
426	20240405	115100	283773620	5540	5540	5540	5540	0
427	20240405	115000	283773620	5540	5530	5540	5530	4
428	20240405	114900	283751490	5530	5540	5540	5530	14
429	20240405	114800	283674050	5540	5540	5540	5540	2
430	20240405	114700	283662970	5540	5540	5540	5540	1
431	20240405	114600	283657430	5540	5540	5540	5540	0
432	20240405	114500	283657430	5540	5540	5540	5540	1
433	20240405	114400	283651890	5530	5530	5530	5530	3
434	20240405	114300	283635300	5540	5540	5540	5540	0
435	20240405	114200	283635300	5540	5540	5540	5540	1
436	20240405	114100	283629760	5540	5540	5540	5540	133
437	20240405	114000	282892940	5530	5530	5530	5530	1592
438	20240405	113900	274089180	5540	5530	5540	5530	503
439	20240405	113800	271302590	5540	5540	5540	5540	0
440	20240405	113700	271302590	5540	5530	5540	5530	147
441	20240405	113600	270489670	5530	5530	5530	5530	417
442	20240405	113500	268183660	5530	5540	5540	5530	1158
443	20240405	113400	261779900	5540	5540	5540	5540	1
444	20240405	113300	261774360	5530	5540	5540	5530	64
445	20240405	113200	261420340	5540	5540	5550	5540	18
446	20240405	113100	261320610	5550	5550	5550	5550	0
447	20240405	113000	261320610	5550	5540	5550	5540	2
448	20240405	112900	261309520	5560	5550	5560	5550	7
449	20240405	112800	261270660	5560	5540	5560	5520	347
450	20240405	112700	259347620	5540	5530	5540	5530	400
451	20240405	112600	257132510	5530	5530	5530	5530	5
452	20240405	112500	257104860	5530	5530	5530	5530	7
453	20240405	112400	257066150	5530	5520	5540	5520	82
454	20240405	112300	256611950	5530	5530	5530	5530	0
455	20240405	112200	256611950	5530	5530	5540	5520	68
456	20240405	112100	256235580	5530	5530	5530	5530	40
457	20240405	112000	256014380	5540	5540	5540	5540	0
458	20240405	111900	256014380	5540	5540	5540	5540	0
459	20240405	111800	256014380	5540	5540	5540	5540	10
460	20240405	111700	255958980	5540	5530	5540	5520	2380
461	20240405	111600	242799610	5540	5540	5540	5540	2
462	20240405	111500	242788530	5540	5550	5550	5540	7
463	20240405	111400	242749740	5550	5550	5550	5550	10
464	20240405	111300	242694240	5530	5540	5540	5530	43
465	20240405	111200	242456420	5540	5540	5540	5540	0
466	20240405	111100	242456420	5540	5540	5540	5530	109
467	20240405	111000	241852600	5560	5540	5560	5540	3
468	20240405	110900	241835940	5540	5560	5560	5540	4
469	20240405	110800	241813760	5530	5530	5530	5530	1
470	20240405	110700	241808230	5530	5530	5530	5530	240
471	20240405	110600	240481030	5530	5530	5530	5530	85
472	20240405	110500	240010980	5530	5530	5540	5530	5
473	20240405	110400	239983320	5540	5540	5540	5540	10
474	20240405	110300	239927920	5530	5540	5540	5530	1246
475	20240405	110200	233034730	5540	5540	5540	5540	33
476	20240405	110100	232851910	5540	5540	5540	5540	200
477	20240405	110000	231743910	5540	5540	5540	5530	15
478	20240405	105900	231660840	5540	5540	5540	5540	0
479	20240405	105800	231660840	5540	5540	5540	5540	0
480	20240405	105700	231660840	5540	5540	5540	5540	10
481	20240405	105600	231605440	5570	5570	5570	5570	0
482	20240405	105500	231605440	5570	5540	5570	5530	1518
483	20240405	105400	223205470	5540	5540	5540	5530	232
484	20240405	105300	221920220	5540	5560	5560	5540	5139
485	20240405	105200	193421760	5560	5560	5560	5560	0
486	20240405	105100	193421760	5560	5560	5560	5560	0
487	20240405	105000	193421760	5560	5560	5560	5560	500
488	20240405	104900	190641760	5560	5550	5560	5550	7
489	20240405	104800	190602880	5560	5550	5560	5550	114
490	20240405	104700	189970120	5550	5550	5560	5550	81
491	20240405	104600	189520560	5560	5560	5560	5560	0
492	20240405	104500	189520560	5560	5550	5560	5550	24
493	20240405	104400	189387220	5550	5550	5550	5550	0
494	20240405	104300	189387220	5550	5560	5560	5550	251
495	20240405	104200	187991690	5560	5560	5560	5560	0
496	20240405	104100	187991690	5560	5550	5560	5550	685
497	20240405	104000	184189930	5550	5550	5550	5550	451
498	20240405	103900	181686880	5550	5550	5550	5550	1
499	20240405	103800	181681330	5540	5540	5550	5540	136
500	20240405	103700	180927860	5550	5540	5550	5540	39
501	20240405	103600	180711760	5550	5550	5550	5550	150
502	20240405	103500	179879260	5550	5550	5550	5550	3
503	20240405	103400	179862610	5540	5550	5550	5540	1543
504	20240405	103300	171313710	5550	5550	5550	5550	1434
505	20240405	103200	163355010	5550	5550	5550	5550	3
506	20240405	103100	163338360	5560	5560	5560	5560	29
507	20240405	103000	163177120	5560	5560	5570	5560	197
508	20240405	102900	162081290	5570	5570	5570	5570	1
509	20240405	102800	162075720	5560	5560	5560	5560	48
510	20240405	102700	161808840	5550	5550	5550	5550	1135
511	20240405	102600	155509590	5550	5550	5550	5550	4
512	20240405	102500	155487390	5560	5560	5560	5560	0
513	20240405	102400	155487390	5560	5560	5560	5560	1
514	20240405	102300	155481830	5550	5550	5550	5550	0
515	20240405	102200	155481830	5550	5550	5550	5550	0
516	20240405	102100	155481830	5550	5550	5550	5540	472
517	20240405	102000	152865030	5560	5560	5560	5560	0
518	20240405	101900	152865030	5560	5560	5560	5560	5
519	20240405	101800	152837230	5560	5560	5560	5560	0
520	20240405	101700	152837230	5560	5560	5560	5560	0
521	20240405	101600	152837230	5560	5550	5560	5540	606
522	20240405	101500	149477430	5540	5550	5550	5540	1033
523	20240405	101400	143751710	5540	5550	5550	5540	225
524	20240405	101300	142504670	5550	5570	5570	5540	373
525	20240405	101200	140433320	5570	5570	5570	5570	0
526	20240405	101100	140433320	5570	5570	5570	5570	18
527	20240405	101000	140333060	5570	5560	5570	5560	23
528	20240405	100900	140205170	5560	5570	5570	5560	1311
529	20240405	100800	132912960	5580	5560	5580	5550	351
530	20240405	100700	130963390	5580	5580	5580	5580	0
531	20240405	100600	130963390	5580	5580	5580	5580	4
532	20240405	100500	130941070	5580	5580	5580	5580	53
533	20240405	100400	130645330	5590	5590	5590	5590	0
534	20240405	100300	130645330	5590	5570	5590	5570	1544
535	20240405	100200	122030220	5570	5570	5570	5570	458
536	20240405	100100	119479160	5580	5580	5580	5580	2
537	20240405	100000	119468000	5580	5570	5580	5570	3
538	20240405	095900	119451280	5560	5560	5560	5560	176
539	20240405	095800	118472720	5580	5580	5580	5580	0
540	20240405	095700	118472720	5580	5580	5580	5540	2255
541	20240405	095600	105964790	5560	5570	5580	5560	291
542	20240405	095500	104346770	5570	5580	5580	5570	809
543	20240405	095400	99839700	5580	5580	5580	5580	0
544	20240405	095300	99839700	5580	5580	5580	5580	10
545	20240405	095200	99783900	5580	5580	5580	5580	0
546	20240405	095100	99783900	5580	5580	5580	5580	4
547	20240405	095000	99761580	5580	5570	5580	5560	558
548	20240405	094900	96658090	5570	5570	5570	5570	58
549	20240405	094800	96335030	5570	5570	5570	5570	43
550	20240405	094700	96095520	5570	5570	5570	5570	0
551	20240405	094600	96095520	5570	5570	5570	5570	4
552	20240405	094500	96073240	5570	5570	5570	5570	45
553	20240405	094400	95822590	5570	5570	5580	5570	62
554	20240405	094300	95477240	5570	5580	5580	5570	56
555	20240405	094200	95165290	5580	5570	5580	5570	404
556	20240405	094100	92914980	5570	5570	5570	5570	7
557	20240405	094000	92875990	5550	5560	5560	5550	190
558	20240405	093900	91819690	5570	5570	5570	5570	0
559	20240405	093800	91819690	5570	5570	5570	5570	1
560	20240405	093700	91814120	5570	5570	5570	5570	50
561	20240405	093600	91535620	5570	5570	5570	5570	0
562	20240405	093500	91535620	5570	5570	5570	5570	0
563	20240405	093400	91535620	5570	5570	5570	5570	1
564	20240405	093300	91530050	5550	5550	5550	5550	479
565	20240405	093200	88871600	5560	5560	5560	5560	1
566	20240405	093100	88866040	5570	5570	5570	5570	179
567	20240405	093000	87869010	5570	5570	5570	5570	4
568	20240405	092900	87846730	5560	5550	5570	5550	26
569	20240405	092800	87702380	5570	5560	5570	5540	2841
570	20240405	092700	71927700	5570	5570	5570	5560	343
571	20240405	092600	70018990	5570	5560	5570	5560	25
572	20240405	092500	69879890	5570	5570	5570	5570	1
573	20240405	092400	69874320	5570	5570	5570	5570	1
574	20240405	092300	69868750	5570	5570	5570	5570	0
575	20240405	092200	69868750	5570	5570	5570	5570	4
576	20240405	092100	69846470	5570	5570	5570	5570	17
577	20240405	092000	69751780	5570	5570	5570	5570	0
578	20240405	091900	69751780	5570	5560	5570	5560	541
579	20240405	091800	66743780	5570	5570	5570	5570	0
580	20240405	091700	66743780	5570	5560	5570	5560	31
581	20240405	091600	66571310	5570	5570	5570	5570	0
582	20240405	091500	66571310	5570	5550	5570	5550	501
583	20240405	091400	63780760	5570	5550	5570	5550	735
584	20240405	091300	59694330	5570	5570	5570	5570	1
585	20240405	091200	59688760	5550	5550	5550	5550	1538
586	20240405	091100	51152860	5570	5560	5570	5540	780
587	20240405	091000	46825340	5550	5550	5550	5550	910
588	20240405	090900	41774840	5570	5560	5570	5550	830
589	20240405	090800	37167900	5570	5570	5570	5570	17
590	20240405	090700	37073210	5570	5570	5570	5570	2
591	20240405	090600	37062070	5570	5570	5570	5570	140
592	20240405	090500	36282270	5570	5570	5570	5570	18
593	20240405	090400	36182010	5570	5570	5570	5570	100
594	20240405	090300	35625010	5570	5560	5570	5550	193
595	20240405	090200	34552980	5570	5560	5570	5560	103
596	20240405	090100	33980270	5570	5570	5570	5570	30
597	20240405	090000	33813170	5570	5530	5570	5530	6113