KissMeData/090850/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194500	293181650	5790	5790	5790	5790	5748
3	20240408	194400	293181650	5790	5790	5790	5790	0
4	20240408	194300	293181650	5790	5790	5790	5790	0
5	20240408	194200	293181650	5790	5790	5790	5790	0
6	20240408	194100	293181650	5790	5790	5790	5790	0
7	20240408	194000	293181650	5790	5790	5790	5790	0
8	20240408	193900	293181650	5790	5790	5790	5790	0
9	20240408	193800	293181650	5790	5790	5790	5790	0
10	20240408	193700	293181650	5790	5790	5790	5790	0
11	20240408	193600	293181650	5790	5790	5790	5790	0
12	20240408	193500	293181650	5790	5790	5790	5790	0
13	20240408	193400	293181650	5790	5790	5790	5790	0
14	20240408	193300	293181650	5790	5790	5790	5790	0
15	20240408	193200	293181650	5790	5790	5790	5790	0
16	20240408	193100	293181650	5790	5790	5790	5790	0
17	20240408	193000	293181650	5790	5790	5790	5790	0
18	20240408	192900	293181650	5790	5790	5790	5790	0
19	20240408	192800	293181650	5790	5790	5790	5790	0
20	20240408	192700	293181650	5790	5790	5790	5790	0
21	20240408	192600	293181650	5790	5790	5790	5790	0
22	20240408	192500	293181650	5790	5790	5790	5790	0
23	20240408	192400	293181650	5790	5790	5790	5790	0
24	20240408	192300	293181650	5790	5790	5790	5790	0
25	20240408	192200	293181650	5790	5790	5790	5790	0
26	20240408	192100	293181650	5790	5790	5790	5790	0
27	20240408	192000	293181650	5790	5790	5790	5790	0
28	20240408	191900	293181650	5790	5790	5790	5790	0
29	20240408	191800	293181650	5790	5790	5790	5790	0
30	20240408	191700	293181650	5790	5790	5790	5790	0
31	20240408	191600	293181650	5790	5790	5790	5790	0
32	20240408	191500	293181650	5790	5790	5790	5790	5748
33	20240408	191400	293181650	5790	5790	5790	5790	0
34	20240408	191300	293181650	5790	5790	5790	5790	0
35	20240408	191200	293181650	5790	5790	5790	5790	0
36	20240408	191100	293181650	5790	5790	5790	5790	0
37	20240408	191000	293181650	5790	5790	5790	5790	0
38	20240408	190900	293181650	5790	5790	5790	5790	0
39	20240408	190800	293181650	5790	5790	5790	5790	0
40	20240408	190700	293181650	5790	5790	5790	5790	0
41	20240408	190600	293181650	5790	5790	5790	5790	0
42	20240408	190500	293181650	5790	5790	5790	5790	0
43	20240408	190400	293181650	5790	5790	5790	5790	0
44	20240408	190300	293181650	5790	5790	5790	5790	0
45	20240408	190200	293181650	5790	5790	5790	5790	0
46	20240408	190100	293181650	5790	5790	5790	5790	0
47	20240408	190000	293181650	5790	5790	5790	5790	0
48	20240408	185900	293181650	5790	5790	5790	5790	0
49	20240408	185800	293181650	5790	5790	5790	5790	0
50	20240408	185700	293181650	5790	5790	5790	5790	0
51	20240408	185600	293181650	5790	5790	5790	5790	0
52	20240408	185500	293181650	5790	5790	5790	5790	0
53	20240408	185400	293181650	5790	5790	5790	5790	0
54	20240408	185300	293181650	5790	5790	5790	5790	0
55	20240408	185200	293181650	5790	5790	5790	5790	0
56	20240408	185100	293181650	5790	5790	5790	5790	0
57	20240408	185000	293181650	5790	5790	5790	5790	0
58	20240408	184900	293181650	5790	5790	5790	5790	0
59	20240408	184800	293181650	5790	5790	5790	5790	0
60	20240408	184700	293181650	5790	5790	5790	5790	0
61	20240408	184600	293181650	5790	5790	5790	5790	0
62	20240408	184500	293181650	5790	5790	5790	5790	5748
63	20240408	184400	293181650	5790	5790	5790	5790	0
64	20240408	184300	293181650	5790	5790	5790	5790	0
65	20240408	184200	293181650	5790	5790	5790	5790	0
66	20240408	184100	293181650	5790	5790	5790	5790	0
67	20240408	184000	293181650	5790	5790	5790	5790	0
68	20240408	183900	293181650	5790	5790	5790	5790	0
69	20240408	183800	293181650	5790	5790	5790	5790	0
70	20240408	183700	293181650	5790	5790	5790	5790	0
71	20240408	183600	293181650	5790	5790	5790	5790	0
72	20240408	183500	293181650	5790	5790	5790	5790	0
73	20240408	183400	293181650	5790	5790	5790	5790	0
74	20240408	183300	293181650	5790	5790	5790	5790	0
75	20240408	183200	293181650	5790	5790	5790	5790	0
76	20240408	183100	293181650	5790	5790	5790	5790	0
77	20240408	183000	293181650	5790	5790	5790	5790	0
78	20240408	182900	293181650	5790	5790	5790	5790	0
79	20240408	182800	293181650	5790	5790	5790	5790	0
80	20240408	182700	293181650	5790	5790	5790	5790	0
81	20240408	182600	293181650	5790	5790	5790	5790	0
82	20240408	182500	293181650	5790	5790	5790	5790	0
83	20240408	182400	293181650	5790	5790	5790	5790	0
84	20240408	182300	293181650	5790	5790	5790	5790	0
85	20240408	182200	293181650	5790	5790	5790	5790	0
86	20240408	182100	293181650	5790	5790	5790	5790	0
87	20240408	182000	293181650	5790	5790	5790	5790	0
88	20240408	181900	293181650	5790	5790	5790	5790	0
89	20240408	181800	293181650	5790	5790	5790	5790	0
90	20240408	181700	293181650	5790	5790	5790	5790	0
91	20240408	181600	293181650	5790	5790	5790	5790	0
92	20240408	181500	293181650	5790	5790	5790	5790	5748
93	20240408	181400	293181650	5790	5790	5790	5790	0
94	20240408	181300	293181650	5790	5790	5790	5790	0
95	20240408	181200	293181650	5790	5790	5790	5790	0
96	20240408	181100	293181650	5790	5790	5790	5790	0
97	20240408	181000	293181650	5790	5790	5790	5790	0
98	20240408	180900	293181650	5790	5790	5790	5790	0
99	20240408	180800	293181650	5790	5790	5790	5790	0
100	20240408	180700	293181650	5790	5790	5790	5790	0
101	20240408	180600	293181650	5790	5790	5790	5790	0
102	20240408	180500	293181650	5790	5790	5790	5790	0
103	20240408	180400	293181650	5790	5790	5790	5790	0
104	20240408	180300	293181650	5790	5790	5790	5790	0
105	20240408	180200	293181650	5790	5790	5790	5790	0
106	20240408	180100	293181650	5790	5790	5790	5790	0
107	20240408	180000	293181650	5790	5790	5790	5790	0
108	20240408	175900	293181650	5790	5790	5790	5790	0
109	20240408	175800	293181650	5790	5790	5790	5790	0
110	20240408	175700	293181650	5790	5790	5790	5790	0
111	20240408	175600	293181650	5790	5790	5790	5790	0
112	20240408	175500	293181650	5790	5790	5790	5790	0
113	20240408	175400	293181650	5790	5790	5790	5790	0
114	20240408	175300	293181650	5790	5790	5790	5790	0
115	20240408	175200	293181650	5790	5790	5790	5790	0
116	20240408	175100	293181650	5790	5790	5790	5790	0
117	20240408	175000	293181650	5790	5790	5790	5790	0
118	20240408	174900	293181650	5790	5790	5790	5790	0
119	20240408	174800	293181650	5790	5790	5790	5790	0
120	20240408	174700	293181650	5790	5790	5790	5790	0
121	20240408	174600	293181650	5790	5790	5790	5790	0
122	20240408	174500	293181650	5790	5790	5790	5790	5748
123	20240408	174400	293181650	5790	5790	5790	5790	0
124	20240408	174300	293181650	5790	5790	5790	5790	0
125	20240408	174200	293181650	5790	5790	5790	5790	0
126	20240408	174100	293181650	5790	5790	5790	5790	0
127	20240408	174000	293181650	5790	5790	5790	5790	0
128	20240408	173900	293181650	5790	5790	5790	5790	0
129	20240408	173800	293181650	5790	5790	5790	5790	0
130	20240408	173700	293181650	5790	5790	5790	5790	0
131	20240408	173600	293181650	5790	5790	5790	5790	0
132	20240408	173500	293181650	5790	5790	5790	5790	0
133	20240408	173400	293181650	5790	5790	5790	5790	0
134	20240408	173300	293181650	5790	5790	5790	5790	0
135	20240408	173200	293181650	5790	5790	5790	5790	0
136	20240408	173100	293181650	5790	5790	5790	5790	0
137	20240408	173000	293181650	5790	5790	5790	5790	0
138	20240408	172900	293181650	5790	5790	5790	5790	0
139	20240408	172800	293181650	5790	5790	5790	5790	0
140	20240408	172700	293181650	5790	5790	5790	5790	0
141	20240408	172600	293181650	5790	5790	5790	5790	0
142	20240408	172500	293181650	5790	5790	5790	5790	0
143	20240408	172400	293181650	5790	5790	5790	5790	0
144	20240408	172300	293181650	5790	5790	5790	5790	0
145	20240408	172200	293181650	5790	5790	5790	5790	0
146	20240408	172100	293181650	5790	5790	5790	5790	0
147	20240408	172000	293181650	5790	5790	5790	5790	0
148	20240408	171900	293181650	5790	5790	5790	5790	0
149	20240408	171800	293181650	5790	5790	5790	5790	0
150	20240408	171700	293181650	5790	5790	5790	5790	0
151	20240408	171600	293181650	5790	5790	5790	5790	0
152	20240408	171500	293181650	5790	5790	5790	5790	5748
153	20240408	171400	293181650	5790	5790	5790	5790	0
154	20240408	171300	293181650	5790	5790	5790	5790	0
155	20240408	171200	293181650	5790	5790	5790	5790	0
156	20240408	171100	293181650	5790	5790	5790	5790	0
157	20240408	171000	293181650	5790	5790	5790	5790	0
158	20240408	170900	293181650	5790	5790	5790	5790	0
159	20240408	170800	293181650	5790	5790	5790	5790	0
160	20240408	170700	293181650	5790	5790	5790	5790	0
161	20240408	170600	293181650	5790	5790	5790	5790	0
162	20240408	170500	293181650	5790	5790	5790	5790	0
163	20240408	170400	293181650	5790	5790	5790	5790	0
164	20240408	170300	293181650	5790	5790	5790	5790	0
165	20240408	170200	293181650	5790	5790	5790	5790	0
166	20240408	170100	293181650	5790	5790	5790	5790	0
167	20240408	170000	293181650	5790	5790	5790	5790	0
168	20240408	165900	293181650	5790	5790	5790	5790	0
169	20240408	165800	293181650	5790	5790	5790	5790	0
170	20240408	165700	293181650	5790	5790	5790	5790	0
171	20240408	165600	293181650	5790	5790	5790	5790	0
172	20240408	165500	293181650	5790	5790	5790	5790	0
173	20240408	165400	293181650	5790	5790	5790	5790	0
174	20240408	165300	293181650	5790	5790	5790	5790	0
175	20240408	165200	293181650	5790	5790	5790	5790	0
176	20240408	165100	293181650	5790	5790	5790	5790	0
177	20240408	165000	293181650	5790	5790	5790	5790	0
178	20240408	164900	293181650	5790	5790	5790	5790	0
179	20240408	164800	293181650	5790	5790	5790	5790	0
180	20240408	164700	293181650	5790	5790	5790	5790	0
181	20240408	164600	293181650	5790	5790	5790	5790	0
182	20240408	164500	293181650	5790	5790	5790	5790	5748
183	20240408	164400	293181650	5790	5790	5790	5790	0
184	20240408	164300	293181650	5790	5790	5790	5790	0
185	20240408	164200	293181650	5790	5790	5790	5790	0
186	20240408	164100	293181650	5790	5790	5790	5790	0
187	20240408	164000	293181650	5790	5790	5790	5790	0
188	20240408	163900	293181650	5790	5790	5790	5790	0
189	20240408	163800	293181650	5790	5790	5790	5790	0
190	20240408	163700	293181650	5790	5790	5790	5790	0
191	20240408	163600	293181650	5790	5790	5790	5790	0
192	20240408	163500	293181650	5790	5790	5790	5790	0
193	20240408	163400	293181650	5790	5790	5790	5790	0
194	20240408	163300	293181650	5790	5790	5790	5790	0
195	20240408	163200	293181650	5790	5790	5790	5790	0
196	20240408	163100	293181650	5790	5790	5790	5790	0
197	20240408	163000	293181650	5790	5790	5790	5790	0
198	20240408	162900	293181650	5790	5790	5790	5790	0
199	20240408	162800	293181650	5790	5790	5790	5790	0
200	20240408	162700	293181650	5790	5790	5790	5790	0
201	20240408	162600	293181650	5790	5790	5790	5790	0
202	20240408	162500	293181650	5790	5790	5790	5790	0
203	20240408	162400	293181650	5790	5790	5790	5790	0
204	20240408	162300	293181650	5790	5790	5790	5790	0
205	20240408	162200	293181650	5790	5790	5790	5790	0
206	20240408	162100	293181650	5790	5790	5790	5790	0
207	20240408	162000	293181650	5790	5790	5790	5790	0
208	20240408	161900	293181650	5790	5790	5790	5790	0
209	20240408	161800	293181650	5790	5790	5790	5790	0
210	20240408	161700	293181650	5790	5790	5790	5790	0
211	20240408	161600	293181650	5790	5790	5790	5790	0
212	20240408	161500	293181650	5790	5790	5790	5790	5748
213	20240408	161400	293181650	5790	5790	5790	5790	0
214	20240408	161300	293181650	5790	5790	5790	5790	0
215	20240408	161200	293181650	5790	5790	5790	5790	0
216	20240408	161100	293181650	5790	5790	5790	5790	0
217	20240408	161000	293181650	5790	5790	5790	5790	0
218	20240408	160900	293181650	5790	5790	5790	5790	0
219	20240408	160800	293181650	5790	5790	5790	5790	0
220	20240408	160700	293181650	5790	5790	5790	5790	0
221	20240408	160600	293181650	5790	5790	5790	5790	0
222	20240408	160500	293181650	5790	5790	5790	5790	0
223	20240408	160400	293181650	5790	5790	5790	5790	0
224	20240408	160300	293181650	5790	5790	5790	5790	0
225	20240408	160200	293181650	5790	5790	5790	5790	0
226	20240408	160100	293181650	5790	5790	5790	5790	0
227	20240408	160000	293181650	5790	5790	5790	5790	0
228	20240408	155900	293181650	5790	5790	5790	5790	0
229	20240408	155800	293181650	5790	5790	5790	5790	0
230	20240408	155700	293181650	5790	5790	5790	5790	0
231	20240408	155600	293181650	5790	5790	5790	5790	0
232	20240408	155500	293181650	5790	5790	5790	5790	0
233	20240408	155400	293181650	5790	5790	5790	5790	0
234	20240408	155300	293181650	5790	5790	5790	5790	0
235	20240408	155200	293181650	5790	5790	5790	5790	0
236	20240408	155100	293181650	5790	5790	5790	5790	0
237	20240408	155000	293181650	5790	5790	5790	5790	0
238	20240408	154900	293181650	5790	5790	5790	5790	0
239	20240408	154800	293181650	5790	5790	5790	5790	0
240	20240408	154700	293181650	5790	5790	5790	5790	0
241	20240408	154600	293181650	5790	5790	5790	5790	0
242	20240408	154500	293181650	5790	5790	5790	5790	5748
243	20240408	154400	293181650	5790	5790	5790	5790	0
244	20240408	154300	293181650	5790	5790	5790	5790	0
245	20240408	154200	293181650	5790	5790	5790	5790	0
246	20240408	154100	293181650	5790	5790	5790	5790	0
247	20240408	154000	293181650	5790	5790	5790	5790	0
248	20240408	153900	293181650	5790	5790	5790	5790	0
249	20240408	153800	293181650	5790	5790	5790	5790	0
250	20240408	153700	293181650	5790	5790	5790	5790	0
251	20240408	153600	293181650	5790	5790	5790	5790	0
252	20240408	153500	293181650	5790	5790	5790	5790	0
253	20240408	153400	293181650	5790	5790	5790	5790	0
254	20240408	153300	293181650	5790	5790	5790	5790	0
255	20240408	153200	293181650	5790	5790	5790	5790	0
256	20240408	153100	293181650	5790	5790	5790	5790	0
257	20240408	153000	293181650	5790	5790	5790	5790	5748
258	20240408	152900	259900730	5800	5800	5800	5800	0
259	20240408	152800	259900730	5800	5800	5800	5800	0
260	20240408	152700	259900730	5800	5800	5800	5800	0
261	20240408	152600	259900730	5800	5800	5800	5800	0
262	20240408	152500	259900730	5800	5800	5800	5800	0
263	20240408	152400	259900730	5800	5800	5800	5800	0
264	20240408	152300	259900730	5800	5800	5800	5800	0
265	20240408	152200	259900730	5800	5800	5800	5800	0
266	20240408	152100	259900730	5800	5800	5800	5800	0
267	20240408	152000	259900730	5800	5800	5800	5800	0
268	20240408	151900	259900730	5800	5750	5800	5740	1302
269	20240408	151800	252382600	5780	5760	5780	5750	58
270	20240408	151700	252048800	5780	5760	5780	5760	11
271	20240408	151600	251985320	5790	5790	5790	5790	0
272	20240408	151500	251985320	5790	5780	5790	5780	164
273	20240408	151400	251037390	5780	5750	5780	5750	119
274	20240408	151300	250350920	5770	5780	5780	5770	5
275	20240408	151200	250322030	5780	5750	5780	5750	1172
276	20240408	151100	243561030	5750	5760	5760	5750	29
277	20240408	151000	243394270	5770	5770	5770	5770	0
278	20240408	150900	243394270	5770	5770	5770	5770	0
279	20240408	150800	243394270	5770	5770	5770	5770	6
280	20240408	150700	243359650	5760	5760	5760	5760	0
281	20240408	150600	243359650	5760	5760	5760	5760	0
282	20240408	150500	243359650	5760	5760	5760	5760	11
283	20240408	150400	243296290	5800	5800	5800	5800	0
284	20240408	150300	243296290	5800	5770	5800	5770	1161
285	20240408	150200	236583510	5780	5780	5780	5780	0
286	20240408	150100	236583510	5780	5770	5780	5770	1182
287	20240408	150000	229763360	5770	5770	5770	5770	0
288	20240408	145900	229763360	5770	5770	5770	5770	4
289	20240408	145800	229740280	5770	5770	5770	5770	2
290	20240408	145700	229728740	5750	5750	5750	5750	0
291	20240408	145600	229728740	5750	5770	5770	5750	384
292	20240408	145500	227513540	5770	5770	5770	5770	4
293	20240408	145400	227490460	5770	5760	5770	5760	759
294	20240408	145300	223111350	5750	5750	5770	5750	301
295	20240408	145200	221380060	5750	5740	5750	5740	145
296	20240408	145100	220546560	5740	5740	5740	5740	29
297	20240408	145000	220380100	5770	5770	5770	5770	0
298	20240408	144900	220380100	5770	5770	5770	5770	0
299	20240408	144800	220380100	5770	5770	5770	5770	0
300	20240408	144700	220380100	5770	5770	5770	5770	0
301	20240408	144600	220380100	5770	5760	5770	5760	17
302	20240408	144500	220282140	5770	5760	5770	5760	2
303	20240408	144400	220270610	5770	5760	5770	5760	48
304	20240408	144300	219994120	5750	5750	5750	5750	90
305	20240408	144200	219476620	5760	5760	5760	5760	0
306	20240408	144100	219476620	5760	5750	5760	5750	8
307	20240408	144000	219430580	5770	5770	5770	5770	0
308	20240408	143900	219430580	5770	5750	5770	5750	81
309	20240408	143800	218964450	5760	5750	5760	5750	3
310	20240408	143700	218947190	5770	5740	5770	5740	233
311	20240408	143600	217607820	5760	5760	5760	5760	5
312	20240408	143500	217579020	5740	5750	5760	5740	31
313	20240408	143400	217401040	5750	5760	5760	5750	21
314	20240408	143300	217280270	5760	5760	5760	5760	19
315	20240408	143200	217170830	5770	5770	5770	5770	0
316	20240408	143100	217170830	5770	5770	5770	5770	1
317	20240408	143000	217165060	5770	5770	5770	5770	56
318	20240408	142900	216841940	5780	5780	5780	5780	0
319	20240408	142800	216841940	5780	5780	5780	5770	8
320	20240408	142700	216795710	5780	5770	5780	5770	8
321	20240408	142600	216749490	5780	5770	5780	5770	1070
322	20240408	142500	210565590	5780	5780	5780	5780	1
323	20240408	142400	210559810	5790	5780	5790	5780	8
324	20240408	142300	210513530	5790	5790	5790	5790	4
325	20240408	142200	210490370	5820	5820	5820	5820	0
326	20240408	142100	210490370	5820	5820	5820	5820	0
327	20240408	142000	210490370	5820	5810	5820	5800	328
328	20240408	141900	208585180	5810	5800	5810	5800	210
329	20240408	141800	207365890	5820	5820	5820	5790	122
330	20240408	141700	206657680	5820	5800	5820	5800	1012
331	20240408	141600	200780260	5800	5730	5800	5730	1724
332	20240408	141500	190822830	5760	5760	5760	5760	0
333	20240408	141400	190822830	5760	5760	5760	5760	0
334	20240408	141300	190822830	5760	5760	5760	5760	0
335	20240408	141200	190822830	5760	5750	5760	5750	100
336	20240408	141100	190246840	5760	5750	5760	5750	12
337	20240408	141000	190177730	5760	5760	5760	5760	0
338	20240408	140900	190177730	5760	5760	5760	5760	0
339	20240408	140800	190177730	5760	5750	5760	5750	3
340	20240408	140700	190160460	5760	5750	5760	5750	105
341	20240408	140600	189556700	5750	5740	5750	5740	185
342	20240408	140500	188494680	5730	5730	5730	5730	25
343	20240408	140400	188351430	5740	5730	5740	5730	195
344	20240408	140300	187234050	5730	5730	5730	5730	25
345	20240408	140200	187090800	5750	5750	5750	5750	0
346	20240408	140100	187090800	5750	5730	5750	5730	47
347	20240408	140000	186821130	5740	5740	5740	5740	0
348	20240408	135900	186821130	5740	5740	5740	5740	19
349	20240408	135800	186712070	5750	5750	5750	5750	20
350	20240408	135700	186597070	5750	5750	5750	5750	3
351	20240408	135600	186579820	5750	5750	5750	5750	0
352	20240408	135500	186579820	5750	5750	5750	5750	9
353	20240408	135400	186528070	5770	5730	5770	5730	506
354	20240408	135300	183622270	5720	5720	5720	5720	0
355	20240408	135200	183622270	5720	5720	5720	5720	26
356	20240408	135100	183473550	5720	5720	5720	5720	0
357	20240408	135000	183473550	5720	5720	5720	5720	59
358	20240408	134900	183136070	5720	5720	5720	5720	27
359	20240408	134800	182981630	5730	5730	5730	5730	25
360	20240408	134700	182838380	5730	5720	5730	5720	38
361	20240408	134600	182620900	5720	5720	5720	5720	0
362	20240408	134500	182620900	5720	5720	5720	5720	29
363	20240408	134400	182455020	5730	5730	5730	5730	1
364	20240408	134300	182449290	5750	5750	5750	5750	0
365	20240408	134200	182449290	5750	5750	5750	5750	0
366	20240408	134100	182449290	5750	5750	5750	5750	0
367	20240408	134000	182449290	5750	5750	5750	5750	0
368	20240408	133900	182449290	5750	5730	5780	5730	709
369	20240408	133800	178379010	5720	5720	5720	5700	1238
370	20240408	133700	171310030	5730	5730	5730	5730	0
371	20240408	133600	171310030	5730	5730	5730	5730	0
372	20240408	133500	171310030	5730	5730	5730	5730	0
373	20240408	133400	171310030	5730	5730	5730	5730	0
374	20240408	133300	171310030	5730	5710	5730	5710	163
375	20240408	133200	170378840	5700	5700	5700	5700	26
376	20240408	133100	170230640	5730	5730	5730	5730	0
377	20240408	133000	170230640	5730	5730	5730	5730	0
378	20240408	132900	170230640	5730	5730	5730	5730	0
379	20240408	132800	170230640	5730	5730	5730	5730	0
380	20240408	132700	170230640	5730	5730	5730	5730	0
381	20240408	132600	170230640	5730	5710	5730	5710	59
382	20240408	132500	169893190	5720	5710	5720	5710	20
383	20240408	132400	169778830	5730	5700	5730	5700	87
384	20240408	132300	169281780	5720	5720	5720	5720	0
385	20240408	132200	169281780	5720	5710	5720	5710	8
386	20240408	132100	169236060	5720	5720	5720	5720	0
387	20240408	132000	169236060	5720	5710	5720	5710	381
388	20240408	131900	167059430	5710	5690	5710	5690	29
389	20240408	131800	166894360	5700	5710	5710	5700	584
390	20240408	131700	163565540	5700	5700	5700	5700	28
391	20240408	131600	163405940	5710	5710	5710	5700	40
392	20240408	131500	163177830	5710	5710	5710	5710	1
393	20240408	131400	163172120	5700	5710	5710	5700	65
394	20240408	131300	162801010	5710	5710	5710	5710	14
395	20240408	131200	162721070	5710	5710	5710	5710	26
396	20240408	131100	162572610	5710	5710	5710	5710	24
397	20240408	131000	162435570	5710	5710	5710	5710	0
398	20240408	130900	162435570	5710	5710	5710	5710	29
399	20240408	130800	162269980	5710	5710	5710	5710	0
400	20240408	130700	162269980	5710	5710	5710	5710	0
401	20240408	130600	162269980	5710	5710	5710	5710	0
402	20240408	130500	162269980	5710	5710	5710	5710	0
403	20240408	130400	162269980	5710	5710	5710	5710	0
404	20240408	130300	162269980	5710	5710	5710	5710	2
405	20240408	130200	162258560	5710	5710	5710	5710	69
406	20240408	130100	161864570	5700	5700	5700	5700	0
407	20240408	130000	161864570	5700	5700	5700	5700	4
408	20240408	125900	161841770	5710	5710	5730	5710	254
409	20240408	125800	160390920	5700	5700	5700	5700	0
410	20240408	125700	160390920	5700	5700	5700	5700	29
411	20240408	125600	160225620	5700	5700	5700	5700	0
412	20240408	125500	160225620	5700	5700	5700	5700	24
413	20240408	125400	160088820	5700	5700	5700	5700	4
414	20240408	125300	160066020	5700	5700	5700	5700	47
415	20240408	125200	159798120	5700	5700	5700	5700	4
416	20240408	125100	159775320	5690	5720	5730	5690	3674
417	20240408	125000	138849880	5710	5720	5730	5700	2949
418	20240408	124900	122021120	5730	5730	5730	5730	0
419	20240408	124800	122021120	5730	5730	5730	5730	30
420	20240408	124700	121849220	5730	5730	5730	5730	0
421	20240408	124600	121849220	5730	5730	5730	5730	0
422	20240408	124500	121849220	5730	5730	5730	5730	1
423	20240408	124400	121843490	5720	5720	5720	5720	0
424	20240408	124300	121843490	5720	5720	5720	5720	0
425	20240408	124200	121843490	5720	5720	5720	5720	26
426	20240408	124100	121694770	5730	5730	5730	5730	0
427	20240408	124000	121694770	5730	5730	5730	5730	0
428	20240408	123900	121694770	5730	5730	5730	5730	1
429	20240408	123800	121689040	5720	5720	5720	5720	0
430	20240408	123700	121689040	5720	5720	5720	5720	61
431	20240408	123600	121340120	5720	5720	5720	5720	0
432	20240408	123500	121340120	5720	5720	5720	5720	0
433	20240408	123400	121340120	5720	5720	5720	5720	227
434	20240408	123300	120041680	5720	5720	5720	5720	0
435	20240408	123200	120041680	5720	5720	5720	5720	0
436	20240408	123100	120041680	5720	5720	5720	5720	0
437	20240408	123000	120041680	5720	5720	5720	5720	0
438	20240408	122900	120041680	5720	5720	5720	5720	0
439	20240408	122800	120041680	5720	5720	5720	5720	0
440	20240408	122700	120041680	5720	5720	5720	5720	0
441	20240408	122600	120041680	5720	5720	5720	5720	0
442	20240408	122500	120041680	5720	5720	5720	5720	24
443	20240408	122400	119904400	5720	5720	5720	5720	466
444	20240408	122300	117238880	5740	5730	5740	5730	13
445	20240408	122200	117164290	5730	5730	5730	5730	0
446	20240408	122100	117164290	5730	5730	5730	5730	0
447	20240408	122000	117164290	5730	5730	5730	5730	0
448	20240408	121900	117164290	5730	5730	5730	5720	1202
449	20240408	121800	110288760	5730	5730	5730	5730	67
450	20240408	121700	109904850	5730	5730	5730	5730	150
451	20240408	121600	109045350	5720	5720	5720	5720	0
452	20240408	121500	109045350	5720	5730	5730	5720	92
453	20240408	121400	108518480	5740	5740	5740	5740	4
454	20240408	121300	108495520	5740	5740	5740	5740	4
455	20240408	121200	108472560	5730	5740	5740	5730	104
456	20240408	121100	107876600	5740	5740	5740	5740	0
457	20240408	121000	107876600	5740	5740	5740	5740	0
458	20240408	120900	107876600	5740	5740	5740	5740	1
459	20240408	120800	107870860	5730	5730	5730	5730	358
460	20240408	120700	105819520	5730	5730	5730	5730	0
461	20240408	120600	105819520	5730	5730	5730	5730	0
462	20240408	120500	105819520	5730	5730	5730	5730	0
463	20240408	120400	105819520	5730	5730	5750	5720	1182
464	20240408	120300	99057740	5730	5740	5740	5730	464
465	20240408	120200	96399010	5730	5730	5730	5730	0
466	20240408	120100	96399010	5730	5730	5730	5730	29
467	20240408	120000	96232840	5750	5750	5750	5750	0
468	20240408	115900	96232840	5750	5750	5750	5750	0
469	20240408	115800	96232840	5750	5750	5750	5750	0
470	20240408	115700	96232840	5750	5750	5750	5750	0
471	20240408	115600	96232840	5750	5750	5750	5740	6
472	20240408	115500	96198370	5750	5750	5750	5750	0
473	20240408	115400	96198370	5750	5750	5750	5750	0
474	20240408	115300	96198370	5750	5750	5750	5750	0
475	20240408	115200	96198370	5750	5750	5750	5750	0
476	20240408	115100	96198370	5750	5750	5750	5750	0
477	20240408	115000	96198370	5750	5750	5750	5750	0
478	20240408	114900	96198370	5750	5750	5750	5750	0
479	20240408	114800	96198370	5750	5740	5750	5720	494
480	20240408	114700	93368050	5750	5750	5750	5750	0
481	20240408	114600	93368050	5750	5750	5750	5750	0
482	20240408	114500	93368050	5750	5750	5750	5750	0
483	20240408	114400	93368050	5750	5750	5750	5750	0
484	20240408	114300	93368050	5750	5750	5750	5750	0
485	20240408	114200	93368050	5750	5750	5750	5750	1
486	20240408	114100	93362300	5730	5730	5730	5730	0
487	20240408	114000	93362300	5730	5730	5730	5730	0
488	20240408	113900	93362300	5730	5730	5730	5730	29
489	20240408	113800	93196130	5730	5740	5740	5730	20
490	20240408	113700	93081470	5730	5740	5740	5730	362
491	20240408	113600	91007180	5740	5740	5740	5740	0
492	20240408	113500	91007180	5740	5730	5740	5730	363
493	20240408	113400	88927160	5730	5740	5740	5730	121
494	20240408	113300	88232900	5750	5750	5750	5750	0
495	20240408	113200	88232900	5750	5750	5750	5750	0
496	20240408	113100	88232900	5750	5750	5750	5750	0
497	20240408	113000	88232900	5750	5750	5750	5750	1
498	20240408	112900	88227150	5740	5740	5740	5740	0
499	20240408	112800	88227150	5740	5740	5740	5740	0
500	20240408	112700	88227150	5740	5740	5740	5740	200
501	20240408	112600	87079150	5750	5750	5750	5750	0
502	20240408	112500	87079150	5750	5750	5750	5750	20
503	20240408	112400	86964150	5750	5750	5750	5750	1
504	20240408	112300	86958400	5740	5740	5740	5740	229
505	20240408	112200	85643940	5750	5750	5750	5750	0
506	20240408	112100	85643940	5750	5750	5750	5750	0
507	20240408	112000	85643940	5750	5750	5750	5750	0
508	20240408	111900	85643940	5750	5750	5750	5750	0
509	20240408	111800	85643940	5750	5750	5750	5750	0
510	20240408	111700	85643940	5750	5750	5750	5750	0
511	20240408	111600	85643940	5750	5750	5750	5750	1
512	20240408	111500	85638190	5750	5750	5750	5750	0
513	20240408	111400	85638190	5750	5740	5750	5740	10
514	20240408	111300	85580770	5760	5760	5760	5760	0
515	20240408	111200	85580770	5760	5750	5760	5750	391
516	20240408	111100	83332510	5740	5740	5740	5740	0
517	20240408	111000	83332510	5740	5740	5740	5740	0
518	20240408	110900	83332510	5740	5740	5740	5740	0
519	20240408	110800	83332510	5740	5740	5740	5740	1
520	20240408	110700	83326770	5720	5720	5720	5720	0
521	20240408	110600	83326770	5720	5720	5720	5720	0
522	20240408	110500	83326770	5720	5720	5720	5720	0
523	20240408	110400	83326770	5720	5730	5730	5720	30
524	20240408	110300	83155140	5730	5730	5730	5730	0
525	20240408	110200	83155140	5730	5720	5730	5720	28
526	20240408	110100	82994950	5720	5720	5720	5720	0
527	20240408	110000	82994950	5720	5730	5730	5720	551
528	20240408	105900	79842190	5750	5730	5750	5730	101
529	20240408	105800	79263440	5730	5730	5730	5730	26
530	20240408	105700	79114460	5730	5730	5730	5730	0
531	20240408	105600	79114460	5730	5730	5730	5730	25
532	20240408	105500	78971210	5730	5730	5730	5730	0
533	20240408	105400	78971210	5730	5730	5730	5730	28
534	20240408	105300	78810770	5730	5730	5730	5730	26
535	20240408	105200	78661790	5730	5730	5730	5730	0
536	20240408	105100	78661790	5730	5730	5730	5730	427
537	20240408	105000	76215080	5740	5740	5740	5740	6
538	20240408	104900	76180640	5740	5740	5740	5740	294
539	20240408	104800	74493080	5730	5730	5730	5730	458
540	20240408	104700	71868740	5750	5750	5750	5750	0
541	20240408	104600	71868740	5750	5750	5750	5750	0
542	20240408	104500	71868740	5750	5750	5750	5750	0
543	20240408	104400	71868740	5750	5750	5750	5750	0
544	20240408	104300	71868740	5750	5750	5750	5750	80
545	20240408	104200	71408740	5740	5740	5740	5740	0
546	20240408	104100	71408740	5740	5740	5740	5740	0
547	20240408	104000	71408740	5740	5740	5740	5740	94
548	20240408	103900	70869180	5740	5740	5740	5740	0
549	20240408	103800	70869180	5740	5740	5740	5740	340
550	20240408	103700	68917580	5740	5740	5740	5740	257
551	20240408	103600	67442400	5740	5740	5740	5740	9
552	20240408	103500	67390740	5730	5730	5730	5730	0
553	20240408	103400	67390740	5730	5730	5730	5730	0
554	20240408	103300	67390740	5730	5730	5730	5730	0
555	20240408	103200	67390740	5730	5720	5730	5720	127
556	20240408	103100	66663300	5720	5720	5720	5720	0
557	20240408	103000	66663300	5720	5720	5720	5720	558
558	20240408	102900	63471540	5720	5720	5720	5720	0
559	20240408	102800	63471540	5720	5720	5720	5720	0
560	20240408	102700	63471540	5720	5720	5720	5720	0
561	20240408	102600	63471540	5720	5730	5730	5720	583
562	20240408	102500	60136760	5730	5730	5730	5730	2
563	20240408	102400	60125300	5730	5730	5730	5730	90
564	20240408	102300	59609600	5730	5730	5730	5730	0
565	20240408	102200	59609600	5730	5730	5730	5730	1
566	20240408	102100	59603870	5720	5720	5720	5720	600
567	20240408	102000	56171870	5730	5730	5730	5730	15
568	20240408	101900	56085920	5730	5730	5730	5730	283
569	20240408	101800	54464330	5730	5730	5730	5730	44
570	20240408	101700	54212210	5740	5740	5740	5740	0
571	20240408	101600	54212210	5740	5740	5740	5740	0
572	20240408	101500	54212210	5740	5740	5740	5740	20
573	20240408	101400	54097410	5730	5730	5730	5730	0
574	20240408	101300	54097410	5730	5730	5730	5730	0
575	20240408	101200	54097410	5730	5730	5730	5730	100
576	20240408	101100	53524410	5730	5730	5730	5730	0
577	20240408	101000	53524410	5730	5730	5730	5730	0
578	20240408	100900	53524410	5730	5730	5730	5730	3
579	20240408	100800	53507220	5730	5730	5730	5730	75
580	20240408	100700	53077470	5720	5730	5730	5720	28
581	20240408	100600	52917280	5730	5740	5740	5730	9
582	20240408	100500	52865700	5730	5740	5740	5730	282
583	20240408	100400	51249830	5740	5730	5740	5730	131
584	20240408	100300	50499140	5730	5730	5730	5730	27
585	20240408	100200	50344430	5730	5730	5730	5730	29
586	20240408	100100	50178260	5730	5730	5730	5730	0
587	20240408	100000	50178260	5730	5730	5740	5730	129
588	20240408	095900	49439070	5730	5730	5730	5730	0
589	20240408	095800	49439070	5730	5730	5730	5730	0
590	20240408	095700	49439070	5730	5730	5730	5730	200
591	20240408	095600	48293070	5740	5740	5740	5740	2
592	20240408	095500	48281590	5740	5740	5740	5740	0
593	20240408	095400	48281590	5740	5740	5740	5740	138
594	20240408	095300	47489470	5730	5730	5730	5730	335
595	20240408	095200	45569920	5730	5730	5730	5730	0
596	20240408	095100	45569920	5730	5730	5730	5730	0
597	20240408	095000	45569920	5730	5730	5730	5730	34
598	20240408	094900	45375100	5730	5720	5730	5720	214
599	20240408	094800	44150880	5720	5720	5720	5720	26
600	20240408	094700	44002160	5730	5730	5730	5720	215
601	20240408	094600	42772210	5730	5730	5730	5730	263
602	20240408	094500	41265220	5730	5720	5730	5720	38
603	20240408	094400	41047770	5730	5730	5730	5730	231
604	20240408	094300	39724140	5720	5730	5730	5720	862
605	20240408	094200	34785500	5730	5730	5730	5720	320
606	20240408	094100	32952400	5720	5730	5750	5720	457
607	20240408	094000	30334360	5750	5750	5750	5750	0
608	20240408	093900	30334360	5750	5750	5750	5750	1
609	20240408	093800	30328610	5730	5760	5760	5730	517
610	20240408	093700	27357130	5760	5760	5760	5760	0
611	20240408	093600	27357130	5760	5730	5760	5730	106
612	20240408	093500	26749620	5760	5750	5760	5750	14
613	20240408	093400	26669050	5750	5750	5750	5740	46
614	20240408	093300	26404980	5750	5730	5750	5730	425
615	20240408	093200	23966360	5740	5740	5740	5740	23
616	20240408	093100	23834340	5750	5750	5750	5750	36
617	20240408	093000	23627340	5750	5750	5750	5750	18
618	20240408	092900	23523840	5750	5750	5750	5750	0
619	20240408	092800	23523840	5750	5750	5750	5750	0
620	20240408	092700	23523840	5750	5750	5750	5750	0
621	20240408	092600	23523840	5750	5740	5750	5740	103
622	20240408	092500	22932590	5740	5750	5750	5740	312
623	20240408	092400	21139790	5750	5750	5750	5750	0
624	20240408	092300	21139790	5750	5750	5750	5750	100
625	20240408	092200	20564790	5750	5750	5760	5750	4
626	20240408	092100	20541770	5760	5750	5760	5750	20
627	20240408	092000	20426760	5750	5760	5760	5740	211
628	20240408	091900	19213920	5760	5760	5760	5760	100
629	20240408	091800	18637920	5770	5770	5770	5770	2
630	20240408	091700	18626380	5760	5760	5760	5760	0
631	20240408	091600	18626380	5760	5760	5760	5760	20
632	20240408	091500	18511180	5760	5760	5760	5760	1
633	20240408	091400	18505420	5770	5770	5770	5770	1
634	20240408	091300	18499650	5770	5760	5770	5760	41
635	20240408	091200	18263480	5770	5780	5780	5760	85
636	20240408	091100	17773850	5770	5770	5770	5770	69
637	20240408	091000	17375720	5780	5770	5780	5770	129
638	20240408	090900	16631380	5780	5780	5780	5780	11
639	20240408	090800	16567800	5770	5770	5770	5770	154
640	20240408	090700	15679220	5780	5780	5780	5780	0
641	20240408	090600	15679220	5780	5770	5780	5770	73
642	20240408	090500	15258000	5790	5790	5790	5790	1
643	20240408	090400	15252210	5770	5770	5770	5770	500
644	20240408	090300	12367210	5770	5780	5830	5750	1445
645	20240408	090200	4040610	5840	5850	5850	5780	654
646	20240408	090100	250910	5820	5830	5830	5820	26
647	20240408	090000	99450	5850	5850	5850	5850	17