KissMeData/036640/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191100	457248910	5570	5570	5570	5570	1245
3	20240409	191000	457248910	5570	5570	5570	5570	0
4	20240409	190900	457248910	5570	5570	5570	5570	0
5	20240409	190800	457248910	5570	5570	5570	5570	0
6	20240409	190700	457248910	5570	5570	5570	5570	0
7	20240409	190600	457248910	5570	5570	5570	5570	0
8	20240409	190500	457248910	5570	5570	5570	5570	0
9	20240409	190400	457248910	5570	5570	5570	5570	0
10	20240409	190300	457248910	5570	5570	5570	5570	0
11	20240409	190200	457248910	5570	5570	5570	5570	0
12	20240409	190100	457248910	5570	5570	5570	5570	0
13	20240409	190000	457248910	5570	5570	5570	5570	0
14	20240409	185900	457248910	5570	5570	5570	5570	0
15	20240409	185800	457248910	5570	5570	5570	5570	0
16	20240409	185700	457248910	5570	5570	5570	5570	0
17	20240409	185600	457248910	5570	5570	5570	5570	0
18	20240409	185500	457248910	5570	5570	5570	5570	0
19	20240409	185400	457248910	5570	5570	5570	5570	0
20	20240409	185300	457248910	5570	5570	5570	5570	0
21	20240409	185200	457248910	5570	5570	5570	5570	0
22	20240409	185100	457248910	5570	5570	5570	5570	0
23	20240409	185000	457248910	5570	5570	5570	5570	0
24	20240409	184900	457248910	5570	5570	5570	5570	0
25	20240409	184800	457248910	5570	5570	5570	5570	0
26	20240409	184700	457248910	5570	5570	5570	5570	0
27	20240409	184600	457248910	5570	5570	5570	5570	0
28	20240409	184500	457248910	5570	5570	5570	5570	0
29	20240409	184400	457248910	5570	5570	5570	5570	0
30	20240409	184300	457248910	5570	5570	5570	5570	0
31	20240409	184200	457248910	5570	5570	5570	5570	0
32	20240409	184100	457248910	5570	5570	5570	5570	1245
33	20240409	184000	457248910	5570	5570	5570	5570	0
34	20240409	183900	457248910	5570	5570	5570	5570	0
35	20240409	183800	457248910	5570	5570	5570	5570	0
36	20240409	183700	457248910	5570	5570	5570	5570	0
37	20240409	183600	457248910	5570	5570	5570	5570	0
38	20240409	183500	457248910	5570	5570	5570	5570	0
39	20240409	183400	457248910	5570	5570	5570	5570	0
40	20240409	183300	457248910	5570	5570	5570	5570	0
41	20240409	183200	457248910	5570	5570	5570	5570	0
42	20240409	183100	457248910	5570	5570	5570	5570	0
43	20240409	183000	457248910	5570	5570	5570	5570	0
44	20240409	182900	457248910	5570	5570	5570	5570	0
45	20240409	182800	457248910	5570	5570	5570	5570	0
46	20240409	182700	457248910	5570	5570	5570	5570	0
47	20240409	182600	457248910	5570	5570	5570	5570	0
48	20240409	182500	457248910	5570	5570	5570	5570	0
49	20240409	182400	457248910	5570	5570	5570	5570	0
50	20240409	182300	457248910	5570	5570	5570	5570	0
51	20240409	182200	457248910	5570	5570	5570	5570	0
52	20240409	182100	457248910	5570	5570	5570	5570	0
53	20240409	182000	457248910	5570	5570	5570	5570	0
54	20240409	181900	457248910	5570	5570	5570	5570	0
55	20240409	181800	457248910	5570	5570	5570	5570	0
56	20240409	181700	457248910	5570	5570	5570	5570	0
57	20240409	181600	457248910	5570	5570	5570	5570	0
58	20240409	181500	457248910	5570	5570	5570	5570	0
59	20240409	181400	457248910	5570	5570	5570	5570	0
60	20240409	181300	457248910	5570	5570	5570	5570	0
61	20240409	181200	457248910	5570	5570	5570	5570	0
62	20240409	181100	457248910	5570	5570	5570	5570	1245
63	20240409	181000	457248910	5570	5570	5570	5570	0
64	20240409	180900	457248910	5570	5570	5570	5570	0
65	20240409	180800	457248910	5570	5570	5570	5570	0
66	20240409	180700	457248910	5570	5570	5570	5570	0
67	20240409	180600	457248910	5570	5570	5570	5570	0
68	20240409	180500	457248910	5570	5570	5570	5570	0
69	20240409	180400	457248910	5570	5570	5570	5570	0
70	20240409	180300	457248910	5570	5570	5570	5570	0
71	20240409	180200	457248910	5570	5570	5570	5570	0
72	20240409	180100	457248910	5570	5570	5570	5570	0
73	20240409	180000	457248910	5570	5570	5570	5570	0
74	20240409	175900	457248910	5570	5570	5570	5570	0
75	20240409	175800	457248910	5570	5570	5570	5570	0
76	20240409	175700	457248910	5570	5570	5570	5570	0
77	20240409	175600	457248910	5570	5570	5570	5570	0
78	20240409	175500	457248910	5570	5570	5570	5570	0
79	20240409	175400	457248910	5570	5570	5570	5570	0
80	20240409	175300	457248910	5570	5570	5570	5570	0
81	20240409	175200	457248910	5570	5570	5570	5570	0
82	20240409	175100	457248910	5570	5570	5570	5570	0
83	20240409	175000	457248910	5570	5570	5570	5570	0
84	20240409	174900	457248910	5570	5570	5570	5570	0
85	20240409	174800	457248910	5570	5570	5570	5570	0
86	20240409	174700	457248910	5570	5570	5570	5570	0
87	20240409	174600	457248910	5570	5570	5570	5570	0
88	20240409	174500	457248910	5570	5570	5570	5570	0
89	20240409	174400	457248910	5570	5570	5570	5570	0
90	20240409	174300	457248910	5570	5570	5570	5570	0
91	20240409	174200	457248910	5570	5570	5570	5570	0
92	20240409	174100	457248910	5570	5570	5570	5570	1245
93	20240409	174000	457248910	5570	5570	5570	5570	0
94	20240409	173900	457248910	5570	5570	5570	5570	0
95	20240409	173800	457248910	5570	5570	5570	5570	0
96	20240409	173700	457248910	5570	5570	5570	5570	0
97	20240409	173600	457248910	5570	5570	5570	5570	0
98	20240409	173500	457248910	5570	5570	5570	5570	0
99	20240409	173400	457248910	5570	5570	5570	5570	0
100	20240409	173300	457248910	5570	5570	5570	5570	0
101	20240409	173200	457248910	5570	5570	5570	5570	0
102	20240409	173100	457248910	5570	5570	5570	5570	0
103	20240409	173000	457248910	5570	5570	5570	5570	0
104	20240409	172900	457248910	5570	5570	5570	5570	0
105	20240409	172800	457248910	5570	5570	5570	5570	0
106	20240409	172700	457248910	5570	5570	5570	5570	0
107	20240409	172600	457248910	5570	5570	5570	5570	0
108	20240409	172500	457248910	5570	5570	5570	5570	0
109	20240409	172400	457248910	5570	5570	5570	5570	0
110	20240409	172300	457248910	5570	5570	5570	5570	0
111	20240409	172200	457248910	5570	5570	5570	5570	0
112	20240409	172100	457248910	5570	5570	5570	5570	0
113	20240409	172000	457248910	5570	5570	5570	5570	0
114	20240409	171900	457248910	5570	5570	5570	5570	0
115	20240409	171800	457248910	5570	5570	5570	5570	0
116	20240409	171700	457248910	5570	5570	5570	5570	0
117	20240409	171600	457248910	5570	5570	5570	5570	0
118	20240409	171500	457248910	5570	5570	5570	5570	0
119	20240409	171400	457248910	5570	5570	5570	5570	0
120	20240409	171300	457248910	5570	5570	5570	5570	0
121	20240409	171200	457248910	5570	5570	5570	5570	0
122	20240409	171100	457248910	5570	5570	5570	5570	1245
123	20240409	171000	457248910	5570	5570	5570	5570	0
124	20240409	170900	457248910	5570	5570	5570	5570	0
125	20240409	170800	457248910	5570	5570	5570	5570	0
126	20240409	170700	457248910	5570	5570	5570	5570	0
127	20240409	170600	457248910	5570	5570	5570	5570	0
128	20240409	170500	457248910	5570	5570	5570	5570	0
129	20240409	170400	457248910	5570	5570	5570	5570	0
130	20240409	170300	457248910	5570	5570	5570	5570	0
131	20240409	170200	457248910	5570	5570	5570	5570	0
132	20240409	170100	457248910	5570	5570	5570	5570	0
133	20240409	170000	457248910	5570	5570	5570	5570	0
134	20240409	165900	457248910	5570	5570	5570	5570	0
135	20240409	165800	457248910	5570	5570	5570	5570	0
136	20240409	165700	457248910	5570	5570	5570	5570	0
137	20240409	165600	457248910	5570	5570	5570	5570	0
138	20240409	165500	457248910	5570	5570	5570	5570	0
139	20240409	165400	457248910	5570	5570	5570	5570	0
140	20240409	165300	457248910	5570	5570	5570	5570	0
141	20240409	165200	457248910	5570	5570	5570	5570	0
142	20240409	165100	457248910	5570	5570	5570	5570	0
143	20240409	165000	457248910	5570	5570	5570	5570	0
144	20240409	164900	457248910	5570	5570	5570	5570	0
145	20240409	164800	457248910	5570	5570	5570	5570	0
146	20240409	164700	457248910	5570	5570	5570	5570	0
147	20240409	164600	457248910	5570	5570	5570	5570	0
148	20240409	164500	457248910	5570	5570	5570	5570	0
149	20240409	164400	457248910	5570	5570	5570	5570	0
150	20240409	164300	457248910	5570	5570	5570	5570	0
151	20240409	164200	457248910	5570	5570	5570	5570	0
152	20240409	164100	457248910	5570	5570	5570	5570	1245
153	20240409	164000	457248910	5570	5570	5570	5570	0
154	20240409	163900	457248910	5570	5570	5570	5570	0
155	20240409	163800	457248910	5570	5570	5570	5570	0
156	20240409	163700	457248910	5570	5570	5570	5570	0
157	20240409	163600	457248910	5570	5570	5570	5570	0
158	20240409	163500	457248910	5570	5570	5570	5570	0
159	20240409	163400	457248910	5570	5570	5570	5570	0
160	20240409	163300	457248910	5570	5570	5570	5570	0
161	20240409	163200	457248910	5570	5570	5570	5570	0
162	20240409	163100	457248910	5570	5570	5570	5570	0
163	20240409	163000	457248910	5570	5570	5570	5570	0
164	20240409	162900	457248910	5570	5570	5570	5570	0
165	20240409	162800	457248910	5570	5570	5570	5570	0
166	20240409	162700	457248910	5570	5570	5570	5570	0
167	20240409	162600	457248910	5570	5570	5570	5570	0
168	20240409	162500	457248910	5570	5570	5570	5570	0
169	20240409	162400	457248910	5570	5570	5570	5570	0
170	20240409	162300	457248910	5570	5570	5570	5570	0
171	20240409	162200	457248910	5570	5570	5570	5570	0
172	20240409	162100	457248910	5570	5570	5570	5570	0
173	20240409	162000	457248910	5570	5570	5570	5570	0
174	20240409	161900	457248910	5570	5570	5570	5570	0
175	20240409	161800	457248910	5570	5570	5570	5570	0
176	20240409	161700	457248910	5570	5570	5570	5570	0
177	20240409	161600	457248910	5570	5570	5570	5570	0
178	20240409	161500	457248910	5570	5570	5570	5570	0
179	20240409	161400	457248910	5570	5570	5570	5570	0
180	20240409	161300	457248910	5570	5570	5570	5570	0
181	20240409	161200	457248910	5570	5570	5570	5570	0
182	20240409	161100	457248910	5570	5570	5570	5570	1245
183	20240409	161000	457248910	5570	5570	5570	5570	0
184	20240409	160900	457248910	5570	5570	5570	5570	0
185	20240409	160800	457248910	5570	5570	5570	5570	0
186	20240409	160700	457248910	5570	5570	5570	5570	0
187	20240409	160600	457248910	5570	5570	5570	5570	0
188	20240409	160500	457248910	5570	5570	5570	5570	0
189	20240409	160400	457248910	5570	5570	5570	5570	0
190	20240409	160300	457248910	5570	5570	5570	5570	0
191	20240409	160200	457248910	5570	5570	5570	5570	0
192	20240409	160100	457248910	5570	5570	5570	5570	0
193	20240409	160000	457248910	5570	5570	5570	5570	0
194	20240409	155900	457248910	5570	5570	5570	5570	0
195	20240409	155800	457248910	5570	5570	5570	5570	0
196	20240409	155700	457248910	5570	5570	5570	5570	0
197	20240409	155600	457248910	5570	5570	5570	5570	0
198	20240409	155500	457248910	5570	5570	5570	5570	0
199	20240409	155400	457248910	5570	5570	5570	5570	0
200	20240409	155300	457248910	5570	5570	5570	5570	0
201	20240409	155200	457248910	5570	5570	5570	5570	0
202	20240409	155100	457248910	5570	5570	5570	5570	0
203	20240409	155000	457248910	5570	5570	5570	5570	0
204	20240409	154900	457248910	5570	5570	5570	5570	0
205	20240409	154800	457248910	5570	5570	5570	5570	0
206	20240409	154700	457248910	5570	5570	5570	5570	0
207	20240409	154600	457248910	5570	5570	5570	5570	0
208	20240409	154500	457248910	5570	5570	5570	5570	0
209	20240409	154400	457248910	5570	5570	5570	5570	0
210	20240409	154300	457248910	5570	5570	5570	5570	0
211	20240409	154200	457248910	5570	5570	5570	5570	0
212	20240409	154100	457248910	5570	5570	5570	5570	1245
213	20240409	154000	457248910	5570	5570	5570	5570	0
214	20240409	153900	457248910	5570	5570	5570	5570	0
215	20240409	153800	457248910	5570	5570	5570	5570	0
216	20240409	153700	457248910	5570	5570	5570	5570	0
217	20240409	153600	457248910	5570	5570	5570	5570	0
218	20240409	153500	457248910	5570	5570	5570	5570	0
219	20240409	153400	457248910	5570	5570	5570	5570	0
220	20240409	153300	457248910	5570	5570	5570	5570	0
221	20240409	153200	457248910	5570	5570	5570	5570	0
222	20240409	153100	457248910	5570	5570	5570	5570	0
223	20240409	153000	457248910	5570	5570	5570	5570	1245
224	20240409	152900	450314260	5550	5550	5550	5550	0
225	20240409	152800	450314260	5550	5550	5550	5550	0
226	20240409	152700	450314260	5550	5550	5550	5550	0
227	20240409	152600	450314260	5550	5550	5550	5550	0
228	20240409	152500	450314260	5550	5550	5550	5550	0
229	20240409	152400	450314260	5550	5550	5550	5550	0
230	20240409	152300	450314260	5550	5550	5550	5550	0
231	20240409	152200	450314260	5550	5550	5550	5550	0
232	20240409	152100	450314260	5550	5550	5550	5550	0
233	20240409	152000	450314260	5550	5550	5550	5550	0
234	20240409	151900	450314260	5550	5540	5550	5520	827
235	20240409	151800	445741400	5520	5520	5520	5520	0
236	20240409	151700	445741400	5520	5530	5530	5520	200
237	20240409	151600	444637250	5520	5520	5520	5520	0
238	20240409	151500	444637250	5520	5530	5530	5520	700
239	20240409	151400	440770690	5540	5540	5540	5540	30
240	20240409	151300	440604490	5570	5540	5570	5540	198
241	20240409	151200	439506300	5530	5530	5530	5530	300
242	20240409	151100	437847300	5570	5570	5570	5570	0
243	20240409	151000	437847300	5570	5570	5570	5570	0
244	20240409	150900	437847300	5570	5550	5570	5530	51
245	20240409	150800	437565200	5570	5570	5570	5570	5
246	20240409	150700	437537350	5510	5530	5530	5510	3500
247	20240409	150600	418237390	5530	5540	5540	5530	1000
248	20240409	150500	412704360	5580	5560	5580	5560	3000
249	20240409	150400	395994360	5560	5560	5560	5560	0
250	20240409	150300	395994360	5560	5560	5560	5560	1
251	20240409	150200	395988800	5550	5550	5550	5550	1
252	20240409	150100	395983250	5560	5560	5560	5560	0
253	20240409	150000	395983250	5560	5550	5560	5550	190
254	20240409	145900	394926860	5560	5560	5560	5560	0
255	20240409	145800	394926860	5560	5560	5560	5560	0
256	20240409	145700	394926860	5560	5560	5560	5560	0
257	20240409	145600	394926860	5560	5560	5560	5560	0
258	20240409	145500	394926860	5560	5560	5560	5560	0
259	20240409	145400	394926860	5560	5560	5560	5560	920
260	20240409	145300	389811660	5560	5560	5560	5550	3
261	20240409	145200	389794990	5550	5550	5550	5550	0
262	20240409	145100	389794990	5550	5550	5550	5550	0
263	20240409	145000	389794990	5550	5550	5550	5550	90
264	20240409	144900	389295490	5550	5550	5550	5550	0
265	20240409	144800	389295490	5550	5550	5550	5550	0
266	20240409	144700	389295490	5550	5550	5550	5550	0
267	20240409	144600	389295490	5550	5550	5550	5550	10
268	20240409	144500	389239990	5530	5540	5540	5530	3329
269	20240409	144400	370826580	5550	5550	5550	5550	0
270	20240409	144300	370826580	5550	5550	5550	5550	0
271	20240409	144200	370826580	5550	5550	5550	5550	0
272	20240409	144100	370826580	5550	5550	5550	5550	60
273	20240409	144000	370493580	5550	5550	5550	5550	0
274	20240409	143900	370493580	5550	5550	5550	5550	0
275	20240409	143800	370493580	5550	5550	5550	5550	0
276	20240409	143700	370493580	5550	5550	5550	5550	100
277	20240409	143600	369938580	5550	5550	5550	5550	0
278	20240409	143500	369938580	5550	5550	5550	5550	0
279	20240409	143400	369938580	5550	5550	5550	5550	0
280	20240409	143300	369938580	5550	5550	5550	5550	0
281	20240409	143200	369938580	5550	5550	5550	5550	10
282	20240409	143100	369883080	5550	5550	5550	5550	0
283	20240409	143000	369883080	5550	5550	5550	5550	0
284	20240409	142900	369883080	5550	5550	5550	5550	31
285	20240409	142800	369711030	5550	5550	5550	5550	0
286	20240409	142700	369711030	5550	5550	5550	5550	2
287	20240409	142600	369699930	5540	5540	5540	5540	386
288	20240409	142500	367561490	5550	5560	5560	5550	7773
289	20240409	142400	324419820	5560	5560	5560	5560	2
290	20240409	142300	324408700	5560	5560	5560	5560	17
291	20240409	142200	324314180	5560	5560	5560	5560	5
292	20240409	142100	324286380	5550	5560	5560	5550	1802
293	20240409	142000	314284280	5580	5580	5580	5580	0
294	20240409	141900	314284280	5580	5580	5580	5580	0
295	20240409	141800	314284280	5580	5580	5580	5580	0
296	20240409	141700	314284280	5580	5580	5580	5580	0
297	20240409	141600	314284280	5580	5570	5580	5570	180
298	20240409	141500	313279890	5570	5570	5570	5570	120
299	20240409	141400	312611490	5550	5550	5550	5550	100
300	20240409	141300	312056490	5550	5550	5550	5550	0
301	20240409	141200	312056490	5550	5550	5550	5550	51
302	20240409	141100	311773440	5550	5560	5560	5550	9
303	20240409	141000	311723460	5550	5550	5550	5550	0
304	20240409	140900	311723460	5550	5550	5550	5550	0
305	20240409	140800	311723460	5550	5550	5550	5550	0
306	20240409	140700	311723460	5550	5550	5550	5550	0
307	20240409	140600	311723460	5550	5560	5560	5550	506
308	20240409	140500	308915050	5560	5570	5570	5560	1136
309	20240409	140400	302598840	5570	5570	5570	5570	2
310	20240409	140300	302587700	5570	5580	5580	5570	8
311	20240409	140200	302543130	5580	5580	5580	5580	0
312	20240409	140100	302543130	5580	5560	5580	5560	122
313	20240409	140000	301864670	5570	5570	5570	5570	5
314	20240409	135900	301836820	5550	5550	5550	5550	0
315	20240409	135800	301836820	5550	5570	5570	5550	51
316	20240409	135700	301553440	5570	5570	5570	5570	103
317	20240409	135600	300979730	5560	5560	5560	5560	0
318	20240409	135500	300979730	5560	5560	5560	5560	0
319	20240409	135400	300979730	5560	5560	5570	5560	122
320	20240409	135300	300301380	5560	5560	5560	5560	10
321	20240409	135200	300245780	5560	5560	5560	5560	100
322	20240409	135100	299689780	5560	5560	5560	5560	0
323	20240409	135000	299689780	5560	5560	5560	5560	0
324	20240409	134900	299689780	5560	5560	5560	5560	11
325	20240409	134800	299628620	5560	5560	5560	5560	0
326	20240409	134700	299628620	5560	5560	5560	5560	5
327	20240409	134600	299600820	5560	5560	5560	5560	300
328	20240409	134500	297932820	5560	5560	5560	5560	0
329	20240409	134400	297932820	5560	5560	5560	5560	0
330	20240409	134300	297932820	5560	5560	5560	5560	0
331	20240409	134200	297932820	5560	5560	5560	5560	0
332	20240409	134100	297932820	5560	5560	5560	5560	10
333	20240409	134000	297877220	5550	5550	5550	5550	0
334	20240409	133900	297877220	5550	5550	5550	5550	0
335	20240409	133800	297877220	5550	5550	5550	5550	0
336	20240409	133700	297877220	5550	5550	5550	5550	0
337	20240409	133600	297877220	5550	5550	5550	5550	0
338	20240409	133500	297877220	5550	5550	5550	5550	0
339	20240409	133400	297877220	5550	5550	5550	5550	0
340	20240409	133300	297877220	5550	5550	5550	5550	1
341	20240409	133200	297871670	5550	5550	5550	5550	48
342	20240409	133100	297605270	5550	5550	5550	5550	0
343	20240409	133000	297605270	5550	5550	5550	5550	1
344	20240409	132900	297599720	5540	5540	5540	5540	0
345	20240409	132800	297599720	5540	5540	5540	5540	0
346	20240409	132700	297599720	5540	5540	5540	5540	183
347	20240409	132600	296585900	5550	5550	5550	5550	15
348	20240409	132500	296502650	5550	5550	5550	5550	27
349	20240409	132400	296352800	5540	5540	5540	5540	12
350	20240409	132300	296286320	5540	5540	5540	5540	15
351	20240409	132200	296203220	5540	5540	5540	5540	0
352	20240409	132100	296203220	5540	5540	5540	5540	0
353	20240409	132000	296203220	5540	5540	5540	5540	0
354	20240409	131900	296203220	5540	5540	5540	5540	0
355	20240409	131800	296203220	5540	5540	5540	5540	0
356	20240409	131700	296203220	5540	5540	5540	5540	45
357	20240409	131600	295953920	5530	5530	5530	5530	0
358	20240409	131500	295953920	5530	5540	5540	5530	523
359	20240409	131400	293059580	5540	5540	5540	5540	0
360	20240409	131300	293059580	5540	5540	5540	5540	0
361	20240409	131200	293059580	5540	5540	5540	5540	0
362	20240409	131100	293059580	5540	5540	5540	5540	0
363	20240409	131000	293059580	5540	5540	5540	5540	8
364	20240409	130900	293015260	5540	5540	5540	5540	30
365	20240409	130800	292849060	5550	5550	5550	5550	0
366	20240409	130700	292849060	5550	5550	5550	5550	0
367	20240409	130600	292849060	5550	5550	5550	5550	100
368	20240409	130500	292294060	5540	5550	5550	5540	747
369	20240409	130400	288154680	5550	5550	5550	5550	0
370	20240409	130300	288154680	5550	5550	5550	5550	0
371	20240409	130200	288154680	5550	5550	5550	5550	0
372	20240409	130100	288154680	5550	5550	5550	5550	0
373	20240409	130000	288154680	5550	5550	5550	5550	0
374	20240409	125900	288154680	5550	5550	5550	5550	0
375	20240409	125800	288154680	5550	5550	5550	5550	0
376	20240409	125700	288154680	5550	5550	5550	5550	0
377	20240409	125600	288154680	5550	5550	5550	5550	649
378	20240409	125500	284552730	5550	5550	5550	5550	14
379	20240409	125400	284475030	5550	5550	5550	5550	1
380	20240409	125300	284469480	5550	5550	5550	5550	0
381	20240409	125200	284469480	5550	5550	5550	5550	0
382	20240409	125100	284469480	5550	5550	5550	5550	154
383	20240409	125000	283614780	5550	5550	5550	5550	4
384	20240409	124900	283592580	5550	5550	5550	5550	0
385	20240409	124800	283592580	5550	5550	5550	5550	0
386	20240409	124700	283592580	5550	5550	5550	5550	116
387	20240409	124600	282948780	5570	5570	5570	5570	0
388	20240409	124500	282948780	5570	5570	5570	5570	0
389	20240409	124400	282948780	5570	5570	5570	5570	100
390	20240409	124300	282391780	5550	5550	5550	5550	0
391	20240409	124200	282391780	5550	5550	5550	5550	0
392	20240409	124100	282391780	5550	5550	5550	5550	0
393	20240409	124000	282391780	5550	5550	5550	5550	0
394	20240409	123900	282391780	5550	5550	5550	5550	0
395	20240409	123800	282391780	5550	5550	5550	5550	0
396	20240409	123700	282391780	5550	5550	5550	5550	0
397	20240409	123600	282391780	5550	5550	5550	5550	4
398	20240409	123500	282369580	5550	5550	5550	5550	0
399	20240409	123400	282369580	5550	5550	5550	5550	0
400	20240409	123300	282369580	5550	5550	5550	5550	0
401	20240409	123200	282369580	5550	5550	5550	5550	63
402	20240409	123100	282019930	5550	5550	5550	5550	204
403	20240409	123000	280887730	5550	5550	5550	5550	0
404	20240409	122900	280887730	5550	5550	5550	5550	0
405	20240409	122800	280887730	5550	5550	5550	5550	0
406	20240409	122700	280887730	5550	5550	5550	5550	0
407	20240409	122600	280887730	5550	5550	5550	5550	0
408	20240409	122500	280887730	5550	5550	5550	5550	0
409	20240409	122400	280887730	5550	5550	5550	5550	0
410	20240409	122300	280887730	5550	5550	5550	5550	0
411	20240409	122200	280887730	5550	5550	5550	5550	0
412	20240409	122100	280887730	5550	5550	5550	5550	0
413	20240409	122000	280887730	5550	5550	5550	5550	105
414	20240409	121900	280304980	5540	5540	5540	5540	0
415	20240409	121800	280304980	5540	5540	5540	5540	50
416	20240409	121700	280027980	5540	5560	5560	5540	570
417	20240409	121600	276866700	5570	5570	5570	5570	0
418	20240409	121500	276866700	5570	5570	5570	5570	0
419	20240409	121400	276866700	5570	5570	5570	5570	0
420	20240409	121300	276866700	5570	5570	5570	5570	100
421	20240409	121200	276309700	5580	5580	5580	5580	0
422	20240409	121100	276309700	5580	5580	5580	5580	0
423	20240409	121000	276309700	5580	5580	5580	5580	0
424	20240409	120900	276309700	5580	5580	5580	5580	0
425	20240409	120800	276309700	5580	5580	5580	5580	0
426	20240409	120700	276309700	5580	5580	5580	5580	292
427	20240409	120600	274680340	5580	5580	5580	5580	0
428	20240409	120500	274680340	5580	5580	5580	5580	0
429	20240409	120400	274680340	5580	5580	5580	5580	0
430	20240409	120300	274680340	5580	5580	5580	5580	3
431	20240409	120200	274663600	5580	5580	5580	5580	0
432	20240409	120100	274663600	5580	5580	5580	5580	0
433	20240409	120000	274663600	5580	5580	5580	5580	0
434	20240409	115900	274663600	5580	5580	5580	5580	0
435	20240409	115800	274663600	5580	5580	5580	5580	0
436	20240409	115700	274663600	5580	5580	5580	5580	0
437	20240409	115600	274663600	5580	5580	5580	5580	0
438	20240409	115500	274663600	5580	5580	5580	5580	316
439	20240409	115400	272900320	5560	5560	5560	5560	0
440	20240409	115300	272900320	5560	5560	5560	5560	0
441	20240409	115200	272900320	5560	5560	5560	5560	0
442	20240409	115100	272900320	5560	5560	5560	5560	0
443	20240409	115000	272900320	5560	5560	5560	5560	0
444	20240409	114900	272900320	5560	5560	5560	5560	0
445	20240409	114800	272900320	5560	5560	5560	5560	0
446	20240409	114700	272900320	5560	5560	5560	5560	0
447	20240409	114600	272900320	5560	5560	5560	5560	0
448	20240409	114500	272900320	5560	5560	5560	5560	0
449	20240409	114400	272900320	5560	5560	5560	5560	0
450	20240409	114300	272900320	5560	5560	5560	5560	1
451	20240409	114200	272894760	5560	5560	5560	5560	1283
452	20240409	114100	265761280	5560	5560	5560	5560	100
453	20240409	114000	265205280	5560	5560	5560	5560	20
454	20240409	113900	265094080	5560	5560	5560	5560	100
455	20240409	113800	264538080	5550	5550	5550	5550	2
456	20240409	113700	264526980	5550	5560	5560	5550	263
457	20240409	113600	263066320	5560	5560	5560	5560	0
458	20240409	113500	263066320	5560	5560	5560	5560	0
459	20240409	113400	263066320	5560	5560	5560	5560	0
460	20240409	113300	263066320	5560	5560	5560	5560	100
461	20240409	113200	262510320	5560	5560	5560	5560	0
462	20240409	113100	262510320	5560	5560	5560	5560	197
463	20240409	113000	261415000	5580	5580	5580	5580	0
464	20240409	112900	261415000	5580	5580	5580	5580	0
465	20240409	112800	261415000	5580	5570	5580	5570	171
466	20240409	112700	260461640	5570	5570	5570	5570	0
467	20240409	112600	260461640	5570	5570	5570	5570	19
468	20240409	112500	260355810	5560	5560	5560	5560	105
469	20240409	112400	259772010	5550	5550	5550	5550	10
470	20240409	112300	259716510	5550	5550	5550	5550	10
471	20240409	112200	259661010	5530	5550	5550	5530	736
472	20240409	112100	255585320	5560	5570	5570	5560	600
473	20240409	112000	252248280	5580	5580	5580	5580	0
474	20240409	111900	252248280	5580	5580	5580	5580	180
475	20240409	111800	251243880	5580	5580	5580	5580	30
476	20240409	111700	251076480	5580	5580	5580	5580	0
477	20240409	111600	251076480	5580	5580	5580	5580	0
478	20240409	111500	251076480	5580	5580	5580	5580	0
479	20240409	111400	251076480	5580	5580	5580	5580	0
480	20240409	111300	251076480	5580	5580	5580	5580	0
481	20240409	111200	251076480	5580	5580	5580	5580	2953
482	20240409	111100	234598740	5580	5580	5580	5580	0
483	20240409	111000	234598740	5580	5580	5580	5580	443
484	20240409	110900	232126800	5580	5580	5580	5580	0
485	20240409	110800	232126800	5580	5580	5580	5580	81
486	20240409	110700	231674820	5580	5580	5580	5580	0
487	20240409	110600	231674820	5580	5580	5580	5580	1778
488	20240409	110500	221753580	5580	5600	5600	5580	410
489	20240409	110400	219463680	5600	5600	5600	5600	0
490	20240409	110300	219463680	5600	5600	5600	5600	0
491	20240409	110200	219463680	5600	5600	5600	5600	62
492	20240409	110100	219116480	5600	5600	5600	5600	20
493	20240409	110000	219004480	5600	5600	5600	5600	4
494	20240409	105900	218982080	5590	5590	5590	5590	0
495	20240409	105800	218982080	5590	5590	5590	5590	0
496	20240409	105700	218982080	5590	5590	5590	5590	0
497	20240409	105600	218982080	5590	5590	5590	5590	0
498	20240409	105500	218982080	5590	5590	5590	5590	0
499	20240409	105400	218982080	5590	5590	5590	5590	0
500	20240409	105300	218982080	5590	5590	5590	5590	1
501	20240409	105200	218976490	5590	5590	5590	5590	1080
502	20240409	105100	212939290	5600	5600	5600	5600	0
503	20240409	105000	212939290	5600	5600	5600	5600	0
504	20240409	104900	212939290	5600	5600	5600	5600	0
505	20240409	104800	212939290	5600	5600	5600	5600	630
506	20240409	104700	209411290	5580	5540	5580	5540	261
507	20240409	104600	207954950	5550	5550	5550	5550	600
508	20240409	104500	204624950	5550	5550	5550	5550	0
509	20240409	104400	204624950	5550	5550	5550	5550	0
510	20240409	104300	204624950	5550	5550	5550	5550	362
511	20240409	104200	202615850	5540	5540	5540	5540	0
512	20240409	104100	202615850	5540	5560	5560	5540	351
513	20240409	104000	200670390	5580	5580	5580	5580	0
514	20240409	103900	200670390	5580	5580	5580	5580	1
515	20240409	103800	200664810	5580	5580	5580	5580	0
516	20240409	103700	200664810	5580	5580	5580	5580	5
517	20240409	103600	200636910	5580	5580	5580	5580	0
518	20240409	103500	200636910	5580	5580	5580	5580	1
519	20240409	103400	200631330	5580	5580	5580	5580	1000
520	20240409	103300	195051330	5580	5540	5590	5540	2030
521	20240409	103200	183724630	5540	5560	5560	5540	1002
522	20240409	103100	178162950	5590	5590	5590	5590	0
523	20240409	103000	178162950	5590	5590	5590	5590	0
524	20240409	102900	178162950	5590	5590	5590	5590	0
525	20240409	102800	178162950	5590	5600	5600	5580	931
526	20240409	102700	172967940	5580	5560	5580	5560	1183
527	20240409	102600	166385880	5580	5580	5580	5580	0
528	20240409	102500	166385880	5580	5580	5580	5580	0
529	20240409	102400	166385880	5580	5580	5580	5580	0
530	20240409	102300	166385880	5580	5560	5580	5550	3036
531	20240409	102200	149522430	5560	5560	5560	5560	0
532	20240409	102100	149522430	5560	5560	5560	5560	10
533	20240409	102000	149466830	5560	5560	5560	5560	0
534	20240409	101900	149466830	5560	5560	5560	5560	4
535	20240409	101800	149444590	5580	5580	5580	5580	0
536	20240409	101700	149444590	5580	5580	5580	5580	0
537	20240409	101600	149444590	5580	5580	5580	5580	1
538	20240409	101500	149439010	5560	5560	5560	5560	0
539	20240409	101400	149439010	5560	5580	5580	5560	1090
540	20240409	101300	143376160	5580	5580	5580	5580	0
541	20240409	101200	143376160	5580	5580	5580	5580	5
542	20240409	101100	143348260	5580	5580	5580	5580	0
543	20240409	101000	143348260	5580	5570	5580	5570	49
544	20240409	100900	143075320	5580	5580	5580	5580	0
545	20240409	100800	143075320	5580	5580	5580	5580	0
546	20240409	100700	143075320	5580	5590	5590	5580	914
547	20240409	100600	137974240	5600	5590	5600	5590	35
548	20240409	100500	137778580	5580	5580	5580	5580	1182
549	20240409	100400	131183020	5580	5580	5580	5580	0
550	20240409	100300	131183020	5580	5580	5580	5580	178
551	20240409	100200	130189780	5580	5580	5580	5580	41
552	20240409	100100	129961000	5580	5580	5580	5580	1
553	20240409	100000	129955420	5570	5570	5570	5570	0
554	20240409	095900	129955420	5570	5570	5570	5570	150
555	20240409	095800	129119920	5580	5580	5580	5580	0
556	20240409	095700	129119920	5580	5580	5580	5580	0
557	20240409	095600	129119920	5580	5580	5580	5580	443
558	20240409	095500	126647980	5600	5600	5600	5600	0
559	20240409	095400	126647980	5600	5600	5600	5600	0
560	20240409	095300	126647980	5600	5600	5600	5600	5
561	20240409	095200	126619980	5580	5580	5580	5580	100
562	20240409	095100	126061980	5600	5600	5600	5600	1
563	20240409	095000	126056380	5580	5580	5580	5580	172
564	20240409	094900	125096620	5590	5600	5600	5590	302
565	20240409	094800	123406120	5600	5600	5600	5600	1
566	20240409	094700	123400520	5590	5590	5590	5590	0
567	20240409	094600	123400520	5590	5590	5590	5590	489
568	20240409	094500	120667010	5580	5580	5580	5580	66
569	20240409	094400	120298730	5570	5570	5570	5570	0
570	20240409	094300	120298730	5570	5570	5570	5570	20
571	20240409	094200	120187330	5570	5570	5570	5570	0
572	20240409	094100	120187330	5570	5570	5570	5570	0
573	20240409	094000	120187330	5570	5570	5570	5570	0
574	20240409	093900	120187330	5570	5570	5570	5570	750
575	20240409	093800	116009830	5580	5600	5600	5580	2
576	20240409	093700	115998650	5580	5600	5600	5580	755
577	20240409	093600	111781390	5590	5590	5590	5590	80
578	20240409	093500	111334190	5580	5580	5580	5580	0
579	20240409	093400	111334190	5580	5580	5580	5580	5101
580	20240409	093300	82870610	5620	5620	5620	5620	0
581	20240409	093200	82870610	5620	5620	5620	5620	0
582	20240409	093100	82870610	5620	5600	5620	5600	287
583	20240409	093000	81263380	5600	5580	5600	5580	2
584	20240409	092900	81252200	5580	5570	5580	5560	241
585	20240409	092800	79908060	5580	5580	5580	5580	3
586	20240409	092700	79891320	5600	5600	5600	5600	0
587	20240409	092600	79891320	5600	5600	5600	5600	0
588	20240409	092500	79891320	5600	5600	5600	5600	0
589	20240409	092400	79891320	5600	5600	5600	5600	0
590	20240409	092300	79891320	5600	5600	5600	5600	0
591	20240409	092200	79891320	5600	5530	5600	5530	37
592	20240409	092100	79684190	5600	5550	5600	5530	373
593	20240409	092000	77612850	5610	5610	5610	5540	2097
594	20240409	091900	65879960	5620	5620	5620	5620	2
595	20240409	091800	65868720	5620	5620	5620	5610	15
596	20240409	091700	65784430	5620	5620	5620	5620	400
597	20240409	091600	63536430	5620	5620	5620	5620	10
598	20240409	091500	63480230	5620	5620	5620	5620	11
599	20240409	091400	63418410	5620	5620	5620	5620	1
600	20240409	091300	63412790	5620	5620	5620	5620	1
601	20240409	091200	63407170	5610	5610	5610	5610	330
602	20240409	091100	61555870	5620	5610	5620	5610	515
603	20240409	091000	58661680	5610	5610	5610	5610	15
604	20240409	090900	58577530	5620	5630	5630	5620	12
605	20240409	090800	58510070	5630	5610	5630	5610	1474
606	20240409	090700	50221860	5600	5610	5610	5600	374
607	20240409	090600	48127450	5610	5580	5610	5580	1020
608	20240409	090500	42415210	5580	5550	5580	5550	106
609	20240409	090400	41825830	5600	5550	5600	5550	172
610	20240409	090300	40867630	5600	5590	5600	5590	1065
611	20240409	090200	34908630	5600	5580	5600	5500	4157
612	20240409	090100	11900290	5560	5580	5580	5560	408
613	20240409	090000	9626680	5580	5590	5590	5580	1723