KissMeData/007820/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184700	894932660	5290	5290	5290	5290	4071
3	20240416	184600	894932660	5290	5290	5290	5290	0
4	20240416	184500	894932660	5290	5290	5290	5290	0
5	20240416	184400	894932660	5290	5290	5290	5290	0
6	20240416	184300	894932660	5290	5290	5290	5290	0
7	20240416	184200	894932660	5290	5290	5290	5290	0
8	20240416	184100	894932660	5290	5290	5290	5290	0
9	20240416	184000	894932660	5290	5290	5290	5290	0
10	20240416	183900	894932660	5290	5290	5290	5290	0
11	20240416	183800	894932660	5290	5290	5290	5290	0
12	20240416	183700	894932660	5290	5290	5290	5290	0
13	20240416	183600	894932660	5290	5290	5290	5290	0
14	20240416	183500	894932660	5290	5290	5290	5290	0
15	20240416	183400	894932660	5290	5290	5290	5290	0
16	20240416	183300	894932660	5290	5290	5290	5290	0
17	20240416	183200	894932660	5290	5290	5290	5290	0
18	20240416	183100	894932660	5290	5290	5290	5290	0
19	20240416	183000	894932660	5290	5290	5290	5290	0
20	20240416	182900	894932660	5290	5290	5290	5290	0
21	20240416	182800	894932660	5290	5290	5290	5290	0
22	20240416	182700	894932660	5290	5290	5290	5290	0
23	20240416	182600	894932660	5290	5290	5290	5290	0
24	20240416	182500	894932660	5290	5290	5290	5290	0
25	20240416	182400	894932660	5290	5290	5290	5290	0
26	20240416	182300	894932660	5290	5290	5290	5290	0
27	20240416	182200	894932660	5290	5290	5290	5290	0
28	20240416	182100	894932660	5290	5290	5290	5290	0
29	20240416	182000	894932660	5290	5290	5290	5290	0
30	20240416	181900	894932660	5290	5290	5290	5290	0
31	20240416	181800	894932660	5290	5290	5290	5290	0
32	20240416	181700	894932660	5290	5290	5290	5290	4071
33	20240416	181600	894932660	5290	5290	5290	5290	0
34	20240416	181500	894932660	5290	5290	5290	5290	0
35	20240416	181400	894932660	5290	5290	5290	5290	0
36	20240416	181300	894932660	5290	5290	5290	5290	0
37	20240416	181200	894932660	5290	5290	5290	5290	0
38	20240416	181100	894932660	5290	5290	5290	5290	0
39	20240416	181000	894932660	5290	5290	5290	5290	0
40	20240416	180900	894932660	5290	5290	5290	5290	0
41	20240416	180800	894932660	5290	5290	5290	5290	0
42	20240416	180700	894932660	5290	5290	5290	5290	0
43	20240416	180600	894932660	5290	5290	5290	5290	0
44	20240416	180500	894932660	5290	5290	5290	5290	0
45	20240416	180400	894932660	5290	5290	5290	5290	0
46	20240416	180300	894932660	5290	5290	5290	5290	0
47	20240416	180200	894932660	5290	5290	5290	5290	0
48	20240416	180100	894932660	5290	5290	5290	5290	0
49	20240416	180000	894932660	5290	5290	5290	5290	0
50	20240416	175900	894932660	5290	5290	5290	5290	0
51	20240416	175800	894932660	5290	5290	5290	5290	0
52	20240416	175700	894932660	5290	5290	5290	5290	0
53	20240416	175600	894932660	5290	5290	5290	5290	0
54	20240416	175500	894932660	5290	5290	5290	5290	0
55	20240416	175400	894932660	5290	5290	5290	5290	0
56	20240416	175300	894932660	5290	5290	5290	5290	0
57	20240416	175200	894932660	5290	5290	5290	5290	0
58	20240416	175100	894932660	5290	5290	5290	5290	0
59	20240416	175000	894932660	5290	5290	5290	5290	0
60	20240416	174900	894932660	5290	5290	5290	5290	0
61	20240416	174800	894932660	5290	5290	5290	5290	0
62	20240416	174700	894932660	5290	5290	5290	5290	4071
63	20240416	174600	894932660	5290	5290	5290	5290	0
64	20240416	174500	894932660	5290	5290	5290	5290	0
65	20240416	174400	894932660	5290	5290	5290	5290	0
66	20240416	174300	894932660	5290	5290	5290	5290	0
67	20240416	174200	894932660	5290	5290	5290	5290	0
68	20240416	174100	894932660	5290	5290	5290	5290	0
69	20240416	174000	894932660	5290	5290	5290	5290	0
70	20240416	173900	894932660	5290	5290	5290	5290	0
71	20240416	173800	894932660	5290	5290	5290	5290	0
72	20240416	173700	894932660	5290	5290	5290	5290	0
73	20240416	173600	894932660	5290	5290	5290	5290	0
74	20240416	173500	894932660	5290	5290	5290	5290	0
75	20240416	173400	894932660	5290	5290	5290	5290	0
76	20240416	173300	894932660	5290	5290	5290	5290	0
77	20240416	173200	894932660	5290	5290	5290	5290	0
78	20240416	173100	894932660	5290	5290	5290	5290	0
79	20240416	173000	894932660	5290	5290	5290	5290	0
80	20240416	172900	894932660	5290	5290	5290	5290	0
81	20240416	172800	894932660	5290	5290	5290	5290	0
82	20240416	172700	894932660	5290	5290	5290	5290	0
83	20240416	172600	894932660	5290	5290	5290	5290	0
84	20240416	172500	894932660	5290	5290	5290	5290	0
85	20240416	172400	894932660	5290	5290	5290	5290	0
86	20240416	172300	894932660	5290	5290	5290	5290	0
87	20240416	172200	894932660	5290	5290	5290	5290	0
88	20240416	172100	894932660	5290	5290	5290	5290	0
89	20240416	172000	894932660	5290	5290	5290	5290	0
90	20240416	171900	894932660	5290	5290	5290	5290	0
91	20240416	171800	894932660	5290	5290	5290	5290	0
92	20240416	171700	894932660	5290	5290	5290	5290	4071
93	20240416	171600	894932660	5290	5290	5290	5290	0
94	20240416	171500	894932660	5290	5290	5290	5290	0
95	20240416	171400	894932660	5290	5290	5290	5290	0
96	20240416	171300	894932660	5290	5290	5290	5290	0
97	20240416	171200	894932660	5290	5290	5290	5290	0
98	20240416	171100	894932660	5290	5290	5290	5290	0
99	20240416	171000	894932660	5290	5290	5290	5290	0
100	20240416	170900	894932660	5290	5290	5290	5290	0
101	20240416	170800	894932660	5290	5290	5290	5290	0
102	20240416	170700	894932660	5290	5290	5290	5290	0
103	20240416	170600	894932660	5290	5290	5290	5290	0
104	20240416	170500	894932660	5290	5290	5290	5290	0
105	20240416	170400	894932660	5290	5290	5290	5290	0
106	20240416	170300	894932660	5290	5290	5290	5290	0
107	20240416	170200	894932660	5290	5290	5290	5290	0
108	20240416	170100	894932660	5290	5290	5290	5290	0
109	20240416	170000	894932660	5290	5290	5290	5290	0
110	20240416	165900	894932660	5290	5290	5290	5290	0
111	20240416	165800	894932660	5290	5290	5290	5290	0
112	20240416	165700	894932660	5290	5290	5290	5290	0
113	20240416	165600	894932660	5290	5290	5290	5290	0
114	20240416	165500	894932660	5290	5290	5290	5290	0
115	20240416	165400	894932660	5290	5290	5290	5290	0
116	20240416	165300	894932660	5290	5290	5290	5290	0
117	20240416	165200	894932660	5290	5290	5290	5290	0
118	20240416	165100	894932660	5290	5290	5290	5290	0
119	20240416	165000	894932660	5290	5290	5290	5290	0
120	20240416	164900	894932660	5290	5290	5290	5290	0
121	20240416	164800	894932660	5290	5290	5290	5290	0
122	20240416	164700	894932660	5290	5290	5290	5290	4071
123	20240416	164600	894932660	5290	5290	5290	5290	0
124	20240416	164500	894932660	5290	5290	5290	5290	0
125	20240416	164400	894932660	5290	5290	5290	5290	0
126	20240416	164300	894932660	5290	5290	5290	5290	0
127	20240416	164200	894932660	5290	5290	5290	5290	0
128	20240416	164100	894932660	5290	5290	5290	5290	0
129	20240416	164000	894932660	5290	5290	5290	5290	0
130	20240416	163900	894932660	5290	5290	5290	5290	0
131	20240416	163800	894932660	5290	5290	5290	5290	0
132	20240416	163700	894932660	5290	5290	5290	5290	0
133	20240416	163600	894932660	5290	5290	5290	5290	0
134	20240416	163500	894932660	5290	5290	5290	5290	0
135	20240416	163400	894932660	5290	5290	5290	5290	0
136	20240416	163300	894932660	5290	5290	5290	5290	0
137	20240416	163200	894932660	5290	5290	5290	5290	0
138	20240416	163100	894932660	5290	5290	5290	5290	0
139	20240416	163000	894932660	5290	5290	5290	5290	0
140	20240416	162900	894932660	5290	5290	5290	5290	0
141	20240416	162800	894932660	5290	5290	5290	5290	0
142	20240416	162700	894932660	5290	5290	5290	5290	0
143	20240416	162600	894932660	5290	5290	5290	5290	0
144	20240416	162500	894932660	5290	5290	5290	5290	0
145	20240416	162400	894932660	5290	5290	5290	5290	0
146	20240416	162300	894932660	5290	5290	5290	5290	0
147	20240416	162200	894932660	5290	5290	5290	5290	0
148	20240416	162100	894932660	5290	5290	5290	5290	0
149	20240416	162000	894932660	5290	5290	5290	5290	0
150	20240416	161900	894932660	5290	5290	5290	5290	0
151	20240416	161800	894932660	5290	5290	5290	5290	0
152	20240416	161700	894932660	5290	5290	5290	5290	4071
153	20240416	161600	894932660	5290	5290	5290	5290	0
154	20240416	161500	894932660	5290	5290	5290	5290	0
155	20240416	161400	894932660	5290	5290	5290	5290	0
156	20240416	161300	894932660	5290	5290	5290	5290	0
157	20240416	161200	894932660	5290	5290	5290	5290	0
158	20240416	161100	894932660	5290	5290	5290	5290	0
159	20240416	161000	894932660	5290	5290	5290	5290	0
160	20240416	160900	894932660	5290	5290	5290	5290	0
161	20240416	160800	894932660	5290	5290	5290	5290	0
162	20240416	160700	894932660	5290	5290	5290	5290	0
163	20240416	160600	894932660	5290	5290	5290	5290	0
164	20240416	160500	894932660	5290	5290	5290	5290	0
165	20240416	160400	894932660	5290	5290	5290	5290	0
166	20240416	160300	894932660	5290	5290	5290	5290	0
167	20240416	160200	894932660	5290	5290	5290	5290	0
168	20240416	160100	894932660	5290	5290	5290	5290	0
169	20240416	160000	894932660	5290	5290	5290	5290	0
170	20240416	155900	894932660	5290	5290	5290	5290	0
171	20240416	155800	894932660	5290	5290	5290	5290	0
172	20240416	155700	894932660	5290	5290	5290	5290	0
173	20240416	155600	894932660	5290	5290	5290	5290	0
174	20240416	155500	894932660	5290	5290	5290	5290	0
175	20240416	155400	894932660	5290	5290	5290	5290	0
176	20240416	155300	894932660	5290	5290	5290	5290	0
177	20240416	155200	894932660	5290	5290	5290	5290	0
178	20240416	155100	894932660	5290	5290	5290	5290	0
179	20240416	155000	894932660	5290	5290	5290	5290	0
180	20240416	154900	894932660	5290	5290	5290	5290	0
181	20240416	154800	894932660	5290	5290	5290	5290	0
182	20240416	154700	894932660	5290	5290	5290	5290	4071
183	20240416	154600	894932660	5290	5290	5290	5290	0
184	20240416	154500	894932660	5290	5290	5290	5290	0
185	20240416	154400	894932660	5290	5290	5290	5290	0
186	20240416	154300	894932660	5290	5290	5290	5290	0
187	20240416	154200	894932660	5290	5290	5290	5290	0
188	20240416	154100	894932660	5290	5290	5290	5290	0
189	20240416	154000	894932660	5290	5290	5290	5290	0
190	20240416	153900	894932660	5290	5290	5290	5290	0
191	20240416	153800	894932660	5290	5290	5290	5290	0
192	20240416	153700	894932660	5290	5290	5290	5290	0
193	20240416	153600	894932660	5290	5290	5290	5290	0
194	20240416	153500	894932660	5290	5290	5290	5290	0
195	20240416	153400	894932660	5290	5290	5290	5290	0
196	20240416	153300	894932660	5290	5290	5290	5290	0
197	20240416	153200	894932660	5290	5290	5290	5290	0
198	20240416	153100	894932660	5290	5290	5290	5290	0
199	20240416	153000	894932660	5290	5290	5290	5290	4071
200	20240416	152900	873397070	5240	5240	5240	5240	0
201	20240416	152800	873397070	5240	5240	5240	5240	0
202	20240416	152700	873397070	5240	5240	5240	5240	0
203	20240416	152600	873397070	5240	5240	5240	5240	0
204	20240416	152500	873397070	5240	5240	5240	5240	0
205	20240416	152400	873397070	5240	5240	5240	5240	0
206	20240416	152300	873397070	5240	5240	5240	5240	0
207	20240416	152200	873397070	5240	5240	5240	5240	0
208	20240416	152100	873397070	5240	5240	5240	5240	0
209	20240416	152000	873397070	5240	5240	5240	5240	0
210	20240416	151900	873397070	5240	5240	5240	5240	212
211	20240416	151800	872286190	5240	5220	5240	5210	107
212	20240416	151700	871727800	5230	5230	5230	5230	3
213	20240416	151600	871712110	5230	5230	5230	5230	2
214	20240416	151500	871701650	5230	5240	5240	5230	24
215	20240416	151400	871576120	5250	5250	5250	5250	1
216	20240416	151300	871570870	5260	5250	5260	5250	432
217	20240416	151200	869302860	5240	5250	5250	5240	63
218	20240416	151100	868972730	5240	5250	5250	5240	75
219	20240416	151000	868579720	5260	5260	5260	5260	4
220	20240416	150900	868558680	5270	5250	5270	5250	35
221	20240416	150800	868374910	5270	5270	5270	5270	0
222	20240416	150700	868374910	5270	5270	5280	5270	361
223	20240416	150600	866472410	5270	5270	5270	5270	20
224	20240416	150500	866367010	5270	5270	5270	5270	28
225	20240416	150400	866219450	5270	5270	5270	5260	62
226	20240416	150300	865892770	5260	5250	5260	5250	332
227	20240416	150200	864148810	5240	5240	5240	5240	0
228	20240416	150100	864148810	5240	5240	5240	5240	0
229	20240416	150000	864148810	5240	5240	5240	5240	0
230	20240416	145900	864148810	5240	5240	5240	5240	0
231	20240416	145800	864148810	5240	5240	5240	5240	10
232	20240416	145700	864096410	5250	5250	5250	5250	0
233	20240416	145600	864096410	5250	5250	5250	5250	4
234	20240416	145500	864075410	5230	5230	5230	5230	32
235	20240416	145400	863908050	5230	5230	5230	5230	16
236	20240416	145300	863824370	5230	5230	5230	5230	0
237	20240416	145200	863824370	5230	5230	5230	5230	3
238	20240416	145100	863808680	5230	5220	5230	5220	2041
239	20240416	145000	853154620	5210	5210	5210	5210	0
240	20240416	144900	853154620	5210	5210	5210	5210	0
241	20240416	144800	853154620	5210	5210	5210	5210	0
242	20240416	144700	853154620	5210	5210	5210	5210	48
243	20240416	144600	852904540	5210	5210	5210	5210	5
244	20240416	144500	852878490	5210	5210	5210	5210	34
245	20240416	144400	852701350	5210	5210	5210	5210	0
246	20240416	144300	852701350	5210	5220	5220	5180	202
247	20240416	144200	851648950	5220	5220	5220	5220	10
248	20240416	144100	851596750	5220	5250	5250	5220	314
249	20240416	144000	849957360	5260	5260	5260	5260	10
250	20240416	143900	849904760	5260	5260	5260	5260	0
251	20240416	143800	849904760	5260	5250	5260	5250	510
252	20240416	143700	847223740	5260	5260	5260	5260	0
253	20240416	143600	847223740	5260	5250	5260	5250	1072
254	20240416	143500	841594980	5240	5250	5250	5240	54
255	20240416	143400	841311490	5250	5240	5250	5240	194
256	20240416	143300	840293880	5250	5230	5250	5230	193
257	20240416	143200	839282370	5220	5220	5220	5220	1421
258	20240416	143100	831864750	5210	5200	5210	5200	1618
259	20240416	143000	823448450	5150	5150	5150	5150	0
260	20240416	142900	823448450	5150	5180	5200	5150	3234
261	20240416	142800	806727140	5180	5180	5180	5180	153
262	20240416	142700	805934600	5240	5240	5240	5240	200
263	20240416	142600	804886600	5240	5240	5240	5240	0
264	20240416	142500	804886600	5240	5240	5240	5240	12
265	20240416	142400	804823720	5240	5240	5240	5240	0
266	20240416	142300	804823720	5240	5240	5240	5240	0
267	20240416	142200	804823720	5240	5240	5240	5240	0
268	20240416	142100	804823720	5240	5210	5240	5210	869
269	20240416	142000	800293230	5220	5220	5220	5220	1054
270	20240416	141900	794791350	5220	5240	5240	5220	772
271	20240416	141800	790761480	5250	5240	5250	5240	202
272	20240416	141700	789702980	5260	5260	5260	5260	200
273	20240416	141600	788650980	5240	5200	5240	5200	534
274	20240416	141500	785854180	5200	5230	5230	5200	531
275	20240416	141400	783077650	5170	5210	5210	5170	1447
276	20240416	141300	775562010	5220	5220	5220	5220	0
277	20240416	141200	775562010	5220	5220	5220	5220	29
278	20240416	141100	775410630	5230	5230	5230	5230	96
279	20240416	141000	774908550	5260	5260	5260	5260	0
280	20240416	140900	774908550	5260	5260	5260	5260	0
281	20240416	140800	774908550	5260	5260	5260	5260	0
282	20240416	140700	774908550	5260	5260	5260	5260	100
283	20240416	140600	774382550	5240	5280	5280	5240	290
284	20240416	140500	772860000	5290	5240	5290	5240	500
285	20240416	140400	770224980	5240	5240	5240	5240	33
286	20240416	140300	770052060	5220	5220	5220	5220	50
287	20240416	140200	769791060	5240	5240	5240	5240	0
288	20240416	140100	769791060	5240	5230	5240	5230	263
289	20240416	140000	768413440	5230	5230	5230	5230	552
290	20240416	135900	765526480	5240	5230	5240	5230	1065
291	20240416	135800	759947640	5210	5200	5220	5200	2171
292	20240416	135700	748641340	5160	5160	5160	5160	0
293	20240416	135600	748641340	5160	5160	5160	5160	2
294	20240416	135500	748631020	5200	5200	5200	5200	987
295	20240416	135400	743498620	5210	5210	5210	5210	0
296	20240416	135300	743498620	5210	5170	5220	5150	4398
297	20240416	135200	720786550	5170	5170	5170	5170	300
298	20240416	135100	719235550	5160	5160	5160	5160	0
299	20240416	135000	719235550	5160	5190	5190	5160	2638
300	20240416	134900	705592970	5190	5190	5190	5190	3
301	20240416	134800	705577400	5200	5200	5200	5200	0
302	20240416	134700	705577400	5200	5220	5220	5190	2425
303	20240416	134600	692976350	5230	5230	5230	5230	1
304	20240416	134500	692971120	5240	5240	5240	5240	0
305	20240416	134400	692971120	5240	5240	5240	5240	0
306	20240416	134300	692971120	5240	5240	5240	5240	0
307	20240416	134200	692971120	5240	5240	5240	5240	0
308	20240416	134100	692971120	5240	5240	5240	5240	0
309	20240416	134000	692971120	5240	5240	5240	5240	12
310	20240416	133900	692908240	5200	5200	5200	5200	0
311	20240416	133800	692908240	5200	5240	5240	5200	2537
312	20240416	133700	679712040	5240	5240	5240	5240	57
313	20240416	133600	679413360	5200	5200	5200	5200	10
314	20240416	133500	679361360	5200	5220	5220	5200	4600
315	20240416	133400	655422860	5210	5210	5210	5210	0
316	20240416	133300	655422860	5210	5240	5240	5210	4000
317	20240416	133200	634534140	5240	5240	5240	5240	0
318	20240416	133100	634534140	5240	5240	5240	5240	0
319	20240416	133000	634534140	5240	5240	5240	5240	0
320	20240416	132900	634534140	5240	5240	5240	5240	269
321	20240416	132800	633124580	5240	5240	5240	5240	0
322	20240416	132700	633124580	5240	5240	5240	5240	18
323	20240416	132600	633030260	5250	5250	5250	5250	0
324	20240416	132500	633030260	5250	5250	5250	5250	0
325	20240416	132400	633030260	5250	5250	5250	5250	0
326	20240416	132300	633030260	5250	5250	5250	5250	0
327	20240416	132200	633030260	5250	5250	5250	5250	0
328	20240416	132100	633030260	5250	5250	5250	5250	0
329	20240416	132000	633030260	5250	5250	5250	5250	0
330	20240416	131900	633030260	5250	5250	5250	5250	0
331	20240416	131800	633030260	5250	5250	5250	5250	0
332	20240416	131700	633030260	5250	5250	5250	5250	1
333	20240416	131600	633025010	5270	5270	5270	5270	0
334	20240416	131500	633025010	5270	5270	5270	5270	0
335	20240416	131400	633025010	5270	5270	5270	5270	0
336	20240416	131300	633025010	5270	5270	5270	5270	123
337	20240416	131200	632376800	5260	5260	5260	5260	0
338	20240416	131100	632376800	5260	5260	5260	5260	0
339	20240416	131000	632376800	5260	5260	5260	5260	0
340	20240416	130900	632376800	5260	5260	5260	5260	1
341	20240416	130800	632371540	5260	5260	5260	5260	0
342	20240416	130700	632371540	5260	5260	5260	5260	0
343	20240416	130600	632371540	5260	5260	5260	5260	0
344	20240416	130500	632371540	5260	5260	5260	5260	0
345	20240416	130400	632371540	5260	5260	5260	5260	0
346	20240416	130300	632371540	5260	5260	5260	5260	600
347	20240416	130200	629215540	5260	5260	5260	5260	1
348	20240416	130100	629210280	5220	5240	5240	5220	5000
349	20240416	130000	603094430	5240	5260	5260	5240	225
350	20240416	125900	601912500	5260	5260	5260	5260	100
351	20240416	125800	601386500	5270	5270	5270	5270	305
352	20240416	125700	599779150	5280	5280	5280	5280	501
353	20240416	125600	597133870	5290	5290	5290	5290	0
354	20240416	125500	597133870	5290	5290	5290	5290	0
355	20240416	125400	597133870	5290	5290	5290	5290	0
356	20240416	125300	597133870	5290	5290	5290	5290	0
357	20240416	125200	597133870	5290	5290	5290	5290	1
358	20240416	125100	597128580	5290	5290	5290	5290	0
359	20240416	125000	597128580	5290	5290	5290	5290	0
360	20240416	124900	597128580	5290	5290	5290	5290	1
361	20240416	124800	597123290	5280	5280	5280	5280	1600
362	20240416	124700	588675290	5280	5280	5280	5280	37
363	20240416	124600	588479930	5280	5280	5280	5280	1
364	20240416	124500	588474650	5260	5270	5270	5250	306
365	20240416	124400	586867670	5290	5290	5290	5290	9
366	20240416	124300	586820060	5270	5270	5270	5270	2
367	20240416	124200	586809520	5270	5270	5270	5270	500
368	20240416	124100	584174520	5270	5270	5270	5270	38
369	20240416	124000	583974260	5270	5270	5270	5270	50
370	20240416	123900	583710760	5270	5270	5270	5270	0
371	20240416	123800	583710760	5270	5270	5270	5270	10
372	20240416	123700	583658060	5270	5270	5270	5270	2
373	20240416	123600	583647520	5250	5240	5250	5240	551
374	20240416	123500	580758670	5250	5250	5250	5250	2
375	20240416	123400	580748170	5250	5250	5250	5250	652
376	20240416	123300	577325170	5250	5250	5250	5250	0
377	20240416	123200	577325170	5250	5250	5250	5250	10
378	20240416	123100	577272670	5250	5250	5250	5250	40
379	20240416	123000	577062670	5250	5250	5250	5250	379
380	20240416	122900	575072920	5250	5250	5250	5250	10
381	20240416	122800	575020420	5250	5250	5250	5250	60
382	20240416	122700	574705420	5250	5250	5250	5250	80
383	20240416	122600	574285420	5250	5250	5250	5250	29
384	20240416	122500	574133170	5250	5240	5250	5240	3
385	20240416	122400	574117430	5230	5230	5230	5230	20
386	20240416	122300	574012830	5230	5240	5240	5230	35
387	20240416	122200	573829580	5240	5240	5240	5240	10
388	20240416	122100	573777180	5240	5220	5240	5220	175
389	20240416	122000	572863460	5220	5220	5220	5220	40
390	20240416	121900	572654660	5240	5240	5240	5240	7
391	20240416	121800	572617980	5220	5220	5220	5220	0
392	20240416	121700	572617980	5220	5220	5220	5220	507
393	20240416	121600	569971440	5220	5220	5220	5220	0
394	20240416	121500	569971440	5220	5240	5240	5220	158
395	20240416	121400	569144590	5250	5250	5250	5250	0
396	20240416	121300	569144590	5250	5250	5250	5250	202
397	20240416	121200	568084090	5280	5280	5280	5280	0
398	20240416	121100	568084090	5280	5280	5280	5280	0
399	20240416	121000	568084090	5280	5280	5280	5280	1
400	20240416	120900	568078810	5240	5240	5240	5240	10
401	20240416	120800	568026410	5250	5260	5260	5250	522
402	20240416	120700	565285710	5260	5260	5260	5260	33
403	20240416	120600	565112130	5260	5260	5260	5260	62
404	20240416	120500	564786010	5260	5270	5270	5260	553
405	20240416	120400	561876700	5270	5270	5270	5270	0
406	20240416	120300	561876700	5270	5270	5270	5270	46
407	20240416	120200	561634280	5270	5270	5270	5270	0
408	20240416	120100	561634280	5270	5270	5270	5270	0
409	20240416	120000	561634280	5270	5270	5270	5270	57
410	20240416	115900	561333890	5270	5270	5270	5270	10
411	20240416	115800	561281190	5270	5270	5270	5260	31
412	20240416	115700	561118020	5260	5260	5260	5260	0
413	20240416	115600	561118020	5260	5260	5260	5260	0
414	20240416	115500	561118020	5260	5260	5260	5260	0
415	20240416	115400	561118020	5260	5260	5260	5260	0
416	20240416	115300	561118020	5260	5260	5260	5260	0
417	20240416	115200	561118020	5260	5260	5260	5260	1115
418	20240416	115100	555253120	5250	5250	5250	5250	0
419	20240416	115000	555253120	5250	5250	5250	5250	0
420	20240416	114900	555253120	5250	5250	5250	5250	135
421	20240416	114800	554544370	5240	5240	5240	5240	248
422	20240416	114700	553244850	5220	5230	5230	5220	3725
423	20240416	114600	533796080	5230	5230	5230	5230	0
424	20240416	114500	533796080	5230	5230	5230	5230	0
425	20240416	114400	533796080	5230	5260	5260	5230	2
426	20240416	114300	533785590	5260	5260	5260	5260	10
427	20240416	114200	533732990	5260	5240	5260	5230	2042
428	20240416	114100	523048460	5270	5250	5270	5250	1055
429	20240416	114000	517508890	5250	5250	5250	5250	11
430	20240416	113900	517451140	5250	5250	5250	5250	38
431	20240416	113800	517251640	5270	5270	5270	5270	0
432	20240416	113700	517251640	5270	5270	5270	5270	1
433	20240416	113600	517246370	5240	5250	5250	5240	359
434	20240416	113500	515364460	5270	5270	5270	5270	2
435	20240416	113400	515353920	5250	5250	5250	5250	0
436	20240416	113300	515353920	5250	5250	5250	5250	0
437	20240416	113200	515353920	5250	5250	5250	5250	0
438	20240416	113100	515353920	5250	5260	5260	5250	10
439	20240416	113000	515301370	5270	5270	5270	5270	0
440	20240416	112900	515301370	5270	5270	5270	5270	0
441	20240416	112800	515301370	5270	5270	5270	5270	0
442	20240416	112700	515301370	5270	5270	5270	5270	5
443	20240416	112600	515275020	5270	5240	5270	5240	1108
444	20240416	112500	509458360	5240	5240	5240	5240	1000
445	20240416	112400	504218360	5240	5240	5240	5240	274
446	20240416	112300	502782600	5240	5240	5240	5240	152
447	20240416	112200	501986120	5240	5240	5240	5240	670
448	20240416	112100	498475320	5250	5250	5250	5250	0
449	20240416	112000	498475320	5250	5240	5250	5240	1785
450	20240416	111900	489121420	5240	5240	5240	5240	177
451	20240416	111800	488193940	5220	5220	5220	5220	15
452	20240416	111700	488115640	5220	5220	5220	5220	42
453	20240416	111600	487896400	5230	5230	5230	5230	0
454	20240416	111500	487896400	5230	5230	5230	5230	0
455	20240416	111400	487896400	5230	5230	5230	5230	0
456	20240416	111300	487896400	5230	5230	5230	5230	11
457	20240416	111200	487838870	5230	5230	5240	5230	254
458	20240416	111100	486510440	5240	5240	5240	5240	20
459	20240416	111000	486405640	5230	5230	5230	5230	72
460	20240416	110900	486029080	5220	5220	5220	5220	1
461	20240416	110800	486023860	5210	5230	5230	5210	847
462	20240416	110700	481607270	5240	5250	5250	5240	272
463	20240416	110600	480181970	5260	5260	5260	5260	0
464	20240416	110500	480181970	5260	5260	5260	5260	100
465	20240416	110400	479655970	5260	5250	5260	5250	98
466	20240416	110300	479140890	5260	5260	5260	5260	0
467	20240416	110200	479140890	5260	5260	5260	5260	0
468	20240416	110100	479140890	5260	5260	5260	5260	33
469	20240416	110000	478967310	5260	5260	5260	5260	1
470	20240416	105900	478962050	5260	5260	5260	5260	450
471	20240416	105800	476595050	5260	5260	5260	5260	718
472	20240416	105700	472818370	5260	5240	5260	5240	958
473	20240416	105600	467784660	5240	5240	5240	5240	117
474	20240416	105500	467171580	5240	5190	5240	5190	397
475	20240416	105400	465094850	5210	5200	5210	5180	887
476	20240416	105300	460485940	5220	5230	5230	5140	11359
477	20240416	105200	401456510	5200	5230	5240	5190	4637
478	20240416	105100	377327210	5230	5240	5240	5150	12254
479	20240416	105000	313565740	5270	5240	5270	5230	1669
480	20240416	104900	304831470	5240	5260	5260	5240	1479
481	20240416	104800	297078790	5260	5270	5270	5260	430
482	20240416	104700	294814590	5260	5260	5260	5260	6
483	20240416	104600	294783030	5260	5260	5260	5260	0
484	20240416	104500	294783030	5260	5280	5280	5260	454
485	20240416	104400	292388030	5280	5280	5280	5280	98
486	20240416	104300	291870590	5290	5290	5290	5290	0
487	20240416	104200	291870590	5290	5290	5290	5290	0
488	20240416	104100	291870590	5290	5290	5290	5290	0
489	20240416	104000	291870590	5290	5270	5290	5270	70
490	20240416	103900	291500690	5280	5280	5280	5280	0
491	20240416	103800	291500690	5280	5270	5280	5270	58
492	20240416	103700	291194730	5290	5290	5290	5290	0
493	20240416	103600	291194730	5290	5290	5290	5290	1
494	20240416	103500	291189440	5300	5300	5300	5300	0
495	20240416	103400	291189440	5300	5260	5300	5250	4141
496	20240416	103300	269421900	5260	5310	5310	5260	2437
497	20240416	103200	256574970	5290	5290	5290	5290	0
498	20240416	103100	256574970	5290	5290	5290	5290	19
499	20240416	103000	256474460	5310	5310	5310	5310	0
500	20240416	102900	256474460	5310	5310	5310	5310	0
501	20240416	102800	256474460	5310	5310	5310	5310	1
502	20240416	102700	256469150	5300	5300	5300	5300	0
503	20240416	102600	256469150	5300	5300	5300	5300	0
504	20240416	102500	256469150	5300	5300	5300	5300	0
505	20240416	102400	256469150	5300	5300	5300	5300	5
506	20240416	102300	256442650	5300	5300	5300	5300	0
507	20240416	102200	256442650	5300	5300	5300	5300	189
508	20240416	102100	255440950	5300	5300	5300	5300	64
509	20240416	102000	255101750	5300	5300	5300	5300	0
510	20240416	101900	255101750	5300	5300	5300	5300	1
511	20240416	101800	255096450	5300	5300	5300	5290	261
512	20240416	101700	253714590	5300	5300	5300	5300	0
513	20240416	101600	253714590	5300	5300	5300	5300	320
514	20240416	101500	252018590	5300	5300	5300	5300	1
515	20240416	101400	252013290	5300	5300	5300	5300	12
516	20240416	101300	251949690	5290	5290	5290	5290	611
517	20240416	101200	248717500	5290	5300	5300	5290	1949
518	20240416	101100	238387810	5300	5300	5300	5300	16
519	20240416	101000	238303010	5330	5330	5330	5330	10
520	20240416	100900	238249710	5330	5330	5330	5330	38
521	20240416	100800	238047170	5310	5310	5310	5310	256
522	20240416	100700	236687810	5310	5310	5310	5310	0
523	20240416	100600	236687810	5310	5310	5310	5310	0
524	20240416	100500	236687810	5310	5330	5330	5310	840
525	20240416	100400	232218010	5340	5350	5350	5340	4
526	20240416	100300	232196630	5320	5320	5320	5320	0
527	20240416	100200	232196630	5320	5300	5320	5300	762
528	20240416	100100	228142810	5290	5290	5290	5290	10
529	20240416	100000	228089910	5300	5290	5300	5280	6654
530	20240416	095900	192918280	5290	5290	5290	5290	843
531	20240416	095800	188458810	5290	5340	5340	5290	1042
532	20240416	095700	182946580	5310	5310	5310	5310	0
533	20240416	095600	182946580	5310	5290	5310	5290	1857
534	20240416	095500	173112050	5300	5300	5300	5300	1752
535	20240416	095400	163826450	5300	5310	5310	5290	2318
536	20240416	095300	151546710	5320	5330	5330	5320	228
537	20240416	095200	150332180	5340	5340	5340	5340	13
538	20240416	095100	150262760	5340	5330	5340	5330	566
539	20240416	095000	147242100	5330	5320	5330	5320	145
540	20240416	094900	146470250	5320	5300	5320	5300	434
541	20240416	094800	144162050	5300	5310	5310	5300	650
542	20240416	094700	140715850	5300	5300	5300	5300	50
543	20240416	094600	140450850	5310	5320	5320	5310	65
544	20240416	094500	140105300	5320	5310	5320	5300	2354
545	20240416	094400	127619620	5310	5310	5310	5310	15
546	20240416	094300	127539970	5320	5310	5320	5290	976
547	20240416	094200	122369880	5310	5310	5320	5300	7080
548	20240416	094100	84812420	5320	5330	5330	5310	865
549	20240416	094000	80212790	5330	5340	5340	5320	1480
550	20240416	093900	72319000	5350	5350	5350	5340	746
551	20240416	093800	68328580	5360	5350	5360	5350	483
552	20240416	093700	65739920	5360	5350	5360	5350	256
553	20240416	093600	64369760	5360	5360	5360	5360	1
554	20240416	093500	64364400	5360	5350	5360	5350	14
555	20240416	093400	64289460	5350	5350	5350	5350	341
556	20240416	093300	62465110	5350	5340	5350	5340	169
557	20240416	093200	61562600	5340	5380	5380	5340	994
558	20240416	093100	56235630	5380	5390	5390	5380	197
559	20240416	093000	55175020	5390	5390	5390	5390	0
560	20240416	092900	55175020	5390	5390	5390	5390	0
561	20240416	092800	55175020	5390	5400	5400	5390	300
562	20240416	092700	53557990	5400	5400	5400	5400	2
563	20240416	092600	53547190	5400	5380	5400	5380	350
564	20240416	092500	51659190	5370	5390	5390	5360	1271
565	20240416	092400	44828210	5390	5390	5390	5390	3262
566	20240416	092300	27246030	5390	5390	5390	5390	268
567	20240416	092200	25801510	5390	5390	5390	5390	236
568	20240416	092100	24529470	5400	5400	5410	5400	72
569	20240416	092000	24140630	5410	5410	5410	5410	18
570	20240416	091900	24043250	5410	5410	5410	5410	75
571	20240416	091800	23637500	5410	5400	5410	5400	177
572	20240416	091700	22681450	5400	5400	5400	5400	66
573	20240416	091600	22325050	5400	5400	5400	5400	60
574	20240416	091500	22001050	5400	5410	5410	5400	11
575	20240416	091400	21941550	5400	5400	5400	5400	5
576	20240416	091300	21914550	5400	5410	5410	5400	111
577	20240416	091200	21314520	5410	5440	5440	5410	236
578	20240416	091100	20037020	5430	5480	5480	5430	214
579	20240416	091000	18870740	5480	5450	5480	5450	533
580	20240416	090900	15957700	5460	5470	5470	5460	2101
581	20240416	090800	4484950	5460	5460	5460	5460	0
582	20240416	090700	4484950	5460	5490	5490	5460	237
583	20240416	090600	3190370	5490	5490	5490	5490	0
584	20240416	090500	3190370	5490	5490	5490	5490	50
585	20240416	090400	2915870	5490	5490	5490	5490	10
586	20240416	090300	2860970	5470	5480	5480	5470	85
587	20240416	090200	2395490	5480	5480	5480	5480	1
588	20240416	090100	2390010	5510	5530	5530	5510	201
589	20240416	090000	1278500	5530	5530	5540	5530	231