KissMeData/004710/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184100	706763780	5670	5670	5670	5670	3108
3	20240415	184000	706763780	5670	5670	5670	5670	0
4	20240415	183900	706763780	5670	5670	5670	5670	0
5	20240415	183800	706763780	5670	5670	5670	5670	0
6	20240415	183700	706763780	5670	5670	5670	5670	0
7	20240415	183600	706763780	5670	5670	5670	5670	0
8	20240415	183500	706763780	5670	5670	5670	5670	0
9	20240415	183400	706763780	5670	5670	5670	5670	0
10	20240415	183300	706763780	5670	5670	5670	5670	0
11	20240415	183200	706763780	5670	5670	5670	5670	0
12	20240415	183100	706763780	5670	5670	5670	5670	0
13	20240415	183000	706763780	5670	5670	5670	5670	0
14	20240415	182900	706763780	5670	5670	5670	5670	0
15	20240415	182800	706763780	5670	5670	5670	5670	0
16	20240415	182700	706763780	5670	5670	5670	5670	0
17	20240415	182600	706763780	5670	5670	5670	5670	0
18	20240415	182500	706763780	5670	5670	5670	5670	0
19	20240415	182400	706763780	5670	5670	5670	5670	0
20	20240415	182300	706763780	5670	5670	5670	5670	0
21	20240415	182200	706763780	5670	5670	5670	5670	0
22	20240415	182100	706763780	5670	5670	5670	5670	0
23	20240415	182000	706763780	5670	5670	5670	5670	0
24	20240415	181900	706763780	5670	5670	5670	5670	0
25	20240415	181800	706763780	5670	5670	5670	5670	0
26	20240415	181700	706763780	5670	5670	5670	5670	0
27	20240415	181600	706763780	5670	5670	5670	5670	0
28	20240415	181500	706763780	5670	5670	5670	5670	0
29	20240415	181400	706763780	5670	5670	5670	5670	0
30	20240415	181300	706763780	5670	5670	5670	5670	0
31	20240415	181200	706763780	5670	5670	5670	5670	0
32	20240415	181100	706763780	5670	5670	5670	5670	3108
33	20240415	181000	706763780	5670	5670	5670	5670	0
34	20240415	180900	706763780	5670	5670	5670	5670	0
35	20240415	180800	706763780	5670	5670	5670	5670	0
36	20240415	180700	706763780	5670	5670	5670	5670	0
37	20240415	180600	706763780	5670	5670	5670	5670	0
38	20240415	180500	706763780	5670	5670	5670	5670	0
39	20240415	180400	706763780	5670	5670	5670	5670	0
40	20240415	180300	706763780	5670	5670	5670	5670	0
41	20240415	180200	706763780	5670	5670	5670	5670	0
42	20240415	180100	706763780	5670	5670	5670	5670	0
43	20240415	180000	706763780	5670	5670	5670	5670	0
44	20240415	175900	706763780	5670	5670	5670	5670	0
45	20240415	175800	706763780	5670	5670	5670	5670	0
46	20240415	175700	706763780	5670	5670	5670	5670	0
47	20240415	175600	706763780	5670	5670	5670	5670	0
48	20240415	175500	706763780	5670	5670	5670	5670	0
49	20240415	175400	706763780	5670	5670	5670	5670	0
50	20240415	175300	706763780	5670	5670	5670	5670	0
51	20240415	175200	706763780	5670	5670	5670	5670	0
52	20240415	175100	706763780	5670	5670	5670	5670	0
53	20240415	175000	706763780	5670	5670	5670	5670	0
54	20240415	174900	706763780	5670	5670	5670	5670	0
55	20240415	174800	706763780	5670	5670	5670	5670	0
56	20240415	174700	706763780	5670	5670	5670	5670	0
57	20240415	174600	706763780	5670	5670	5670	5670	0
58	20240415	174500	706763780	5670	5670	5670	5670	0
59	20240415	174400	706763780	5670	5670	5670	5670	0
60	20240415	174300	706763780	5670	5670	5670	5670	0
61	20240415	174200	706763780	5670	5670	5670	5670	0
62	20240415	174100	706763780	5670	5670	5670	5670	3108
63	20240415	174000	706763780	5670	5670	5670	5670	0
64	20240415	173900	706763780	5670	5670	5670	5670	0
65	20240415	173800	706763780	5670	5670	5670	5670	0
66	20240415	173700	706763780	5670	5670	5670	5670	0
67	20240415	173600	706763780	5670	5670	5670	5670	0
68	20240415	173500	706763780	5670	5670	5670	5670	0
69	20240415	173400	706763780	5670	5670	5670	5670	0
70	20240415	173300	706763780	5670	5670	5670	5670	0
71	20240415	173200	706763780	5670	5670	5670	5670	0
72	20240415	173100	706763780	5670	5670	5670	5670	0
73	20240415	173000	706763780	5670	5670	5670	5670	0
74	20240415	172900	706763780	5670	5670	5670	5670	0
75	20240415	172800	706763780	5670	5670	5670	5670	0
76	20240415	172700	706763780	5670	5670	5670	5670	0
77	20240415	172600	706763780	5670	5670	5670	5670	0
78	20240415	172500	706763780	5670	5670	5670	5670	0
79	20240415	172400	706763780	5670	5670	5670	5670	0
80	20240415	172300	706763780	5670	5670	5670	5670	0
81	20240415	172200	706763780	5670	5670	5670	5670	0
82	20240415	172100	706763780	5670	5670	5670	5670	0
83	20240415	172000	706763780	5670	5670	5670	5670	0
84	20240415	171900	706763780	5670	5670	5670	5670	0
85	20240415	171800	706763780	5670	5670	5670	5670	0
86	20240415	171700	706763780	5670	5670	5670	5670	0
87	20240415	171600	706763780	5670	5670	5670	5670	0
88	20240415	171500	706763780	5670	5670	5670	5670	0
89	20240415	171400	706763780	5670	5670	5670	5670	0
90	20240415	171300	706763780	5670	5670	5670	5670	0
91	20240415	171200	706763780	5670	5670	5670	5670	0
92	20240415	171100	706763780	5670	5670	5670	5670	3108
93	20240415	171000	706763780	5670	5670	5670	5670	0
94	20240415	170900	706763780	5670	5670	5670	5670	0
95	20240415	170800	706763780	5670	5670	5670	5670	0
96	20240415	170700	706763780	5670	5670	5670	5670	0
97	20240415	170600	706763780	5670	5670	5670	5670	0
98	20240415	170500	706763780	5670	5670	5670	5670	0
99	20240415	170400	706763780	5670	5670	5670	5670	0
100	20240415	170300	706763780	5670	5670	5670	5670	0
101	20240415	170200	706763780	5670	5670	5670	5670	0
102	20240415	170100	706763780	5670	5670	5670	5670	0
103	20240415	170000	706763780	5670	5670	5670	5670	0
104	20240415	165900	706763780	5670	5670	5670	5670	0
105	20240415	165800	706763780	5670	5670	5670	5670	0
106	20240415	165700	706763780	5670	5670	5670	5670	0
107	20240415	165600	706763780	5670	5670	5670	5670	0
108	20240415	165500	706763780	5670	5670	5670	5670	0
109	20240415	165400	706763780	5670	5670	5670	5670	0
110	20240415	165300	706763780	5670	5670	5670	5670	0
111	20240415	165200	706763780	5670	5670	5670	5670	0
112	20240415	165100	706763780	5670	5670	5670	5670	0
113	20240415	165000	706763780	5670	5670	5670	5670	0
114	20240415	164900	706763780	5670	5670	5670	5670	0
115	20240415	164800	706763780	5670	5670	5670	5670	0
116	20240415	164700	706763780	5670	5670	5670	5670	0
117	20240415	164600	706763780	5670	5670	5670	5670	0
118	20240415	164500	706763780	5670	5670	5670	5670	0
119	20240415	164400	706763780	5670	5670	5670	5670	0
120	20240415	164300	706763780	5670	5670	5670	5670	0
121	20240415	164200	706763780	5670	5670	5670	5670	0
122	20240415	164100	706763780	5670	5670	5670	5670	3108
123	20240415	164000	706763780	5670	5670	5670	5670	0
124	20240415	163900	706763780	5670	5670	5670	5670	0
125	20240415	163800	706763780	5670	5670	5670	5670	0
126	20240415	163700	706763780	5670	5670	5670	5670	0
127	20240415	163600	706763780	5670	5670	5670	5670	0
128	20240415	163500	706763780	5670	5670	5670	5670	0
129	20240415	163400	706763780	5670	5670	5670	5670	0
130	20240415	163300	706763780	5670	5670	5670	5670	0
131	20240415	163200	706763780	5670	5670	5670	5670	0
132	20240415	163100	706763780	5670	5670	5670	5670	0
133	20240415	163000	706763780	5670	5670	5670	5670	0
134	20240415	162900	706763780	5670	5670	5670	5670	0
135	20240415	162800	706763780	5670	5670	5670	5670	0
136	20240415	162700	706763780	5670	5670	5670	5670	0
137	20240415	162600	706763780	5670	5670	5670	5670	0
138	20240415	162500	706763780	5670	5670	5670	5670	0
139	20240415	162400	706763780	5670	5670	5670	5670	0
140	20240415	162300	706763780	5670	5670	5670	5670	0
141	20240415	162200	706763780	5670	5670	5670	5670	0
142	20240415	162100	706763780	5670	5670	5670	5670	0
143	20240415	162000	706763780	5670	5670	5670	5670	0
144	20240415	161900	706763780	5670	5670	5670	5670	0
145	20240415	161800	706763780	5670	5670	5670	5670	0
146	20240415	161700	706763780	5670	5670	5670	5670	0
147	20240415	161600	706763780	5670	5670	5670	5670	0
148	20240415	161500	706763780	5670	5670	5670	5670	0
149	20240415	161400	706763780	5670	5670	5670	5670	0
150	20240415	161300	706763780	5670	5670	5670	5670	0
151	20240415	161200	706763780	5670	5670	5670	5670	0
152	20240415	161100	706763780	5670	5670	5670	5670	3108
153	20240415	161000	706763780	5670	5670	5670	5670	0
154	20240415	160900	706763780	5670	5670	5670	5670	0
155	20240415	160800	706763780	5670	5670	5670	5670	0
156	20240415	160700	706763780	5670	5670	5670	5670	0
157	20240415	160600	706763780	5670	5670	5670	5670	0
158	20240415	160500	706763780	5670	5670	5670	5670	0
159	20240415	160400	706763780	5670	5670	5670	5670	0
160	20240415	160300	706763780	5670	5670	5670	5670	0
161	20240415	160200	706763780	5670	5670	5670	5670	0
162	20240415	160100	706763780	5670	5670	5670	5670	0
163	20240415	160000	706763780	5670	5670	5670	5670	0
164	20240415	155900	706763780	5670	5670	5670	5670	0
165	20240415	155800	706763780	5670	5670	5670	5670	0
166	20240415	155700	706763780	5670	5670	5670	5670	0
167	20240415	155600	706763780	5670	5670	5670	5670	0
168	20240415	155500	706763780	5670	5670	5670	5670	0
169	20240415	155400	706763780	5670	5670	5670	5670	0
170	20240415	155300	706763780	5670	5670	5670	5670	0
171	20240415	155200	706763780	5670	5670	5670	5670	0
172	20240415	155100	706763780	5670	5670	5670	5670	0
173	20240415	155000	706763780	5670	5670	5670	5670	0
174	20240415	154900	706763780	5670	5670	5670	5670	0
175	20240415	154800	706763780	5670	5670	5670	5670	0
176	20240415	154700	706763780	5670	5670	5670	5670	0
177	20240415	154600	706763780	5670	5670	5670	5670	0
178	20240415	154500	706763780	5670	5670	5670	5670	0
179	20240415	154400	706763780	5670	5670	5670	5670	0
180	20240415	154300	706763780	5670	5670	5670	5670	0
181	20240415	154200	706763780	5670	5670	5670	5670	0
182	20240415	154100	706763780	5670	5670	5670	5670	3108
183	20240415	154000	706763780	5670	5670	5670	5670	0
184	20240415	153900	706763780	5670	5670	5670	5670	0
185	20240415	153800	706763780	5670	5670	5670	5670	0
186	20240415	153700	706763780	5670	5670	5670	5670	0
187	20240415	153600	706763780	5670	5670	5670	5670	0
188	20240415	153500	706763780	5670	5670	5670	5670	0
189	20240415	153400	706763780	5670	5670	5670	5670	0
190	20240415	153300	706763780	5670	5670	5670	5670	0
191	20240415	153200	706763780	5670	5670	5670	5670	0
192	20240415	153100	706763780	5670	5670	5670	5670	0
193	20240415	153000	706763780	5670	5670	5670	5670	3108
194	20240415	152900	689141420	5660	5660	5660	5660	0
195	20240415	152800	689141420	5660	5660	5660	5660	0
196	20240415	152700	689141420	5660	5660	5660	5660	0
197	20240415	152600	689141420	5660	5660	5660	5660	0
198	20240415	152500	689141420	5660	5660	5660	5660	0
199	20240415	152400	689141420	5660	5660	5660	5660	0
200	20240415	152300	689141420	5660	5660	5660	5660	0
201	20240415	152200	689141420	5660	5660	5660	5660	0
202	20240415	152100	689141420	5660	5660	5660	5660	0
203	20240415	152000	689141420	5660	5660	5660	5660	0
204	20240415	151900	689141420	5660	5670	5670	5660	66
205	20240415	151800	688767720	5680	5680	5680	5660	238
206	20240415	151700	687418320	5670	5680	5680	5670	23
207	20240415	151600	687287780	5680	5670	5680	5670	143
208	20240415	151500	686476850	5670	5670	5670	5670	487
209	20240415	151400	683715560	5670	5660	5670	5660	336
210	20240415	151300	681813780	5670	5670	5670	5670	2
211	20240415	151200	681802440	5660	5660	5660	5660	36
212	20240415	151100	681598680	5660	5660	5660	5660	120
213	20240415	151000	680919480	5660	5660	5660	5660	629
214	20240415	150900	677359340	5660	5660	5660	5660	301
215	20240415	150800	675655680	5660	5650	5660	5650	220
216	20240415	150700	674411780	5660	5650	5660	5650	216
217	20240415	150600	673189320	5650	5660	5660	5650	619
218	20240415	150500	669691200	5660	5660	5660	5660	52
219	20240415	150400	669396880	5660	5660	5660	5660	662
220	20240415	150300	665649960	5670	5660	5670	5660	231
221	20240415	150200	664342490	5660	5670	5670	5660	391
222	20240415	150100	662125530	5660	5660	5660	5660	108
223	20240415	150000	661514250	5670	5660	5670	5660	189
224	20240415	145900	660444490	5670	5650	5670	5650	3045
225	20240415	145800	643210950	5650	5640	5650	5640	296
226	20240415	145700	641539090	5640	5630	5640	5630	1497
227	20240415	145600	633109510	5630	5630	5630	5630	8
228	20240415	145500	633064470	5630	5630	5630	5630	20
229	20240415	145400	632951870	5630	5630	5630	5630	0
230	20240415	145300	632951870	5630	5630	5630	5630	10
231	20240415	145200	632895570	5630	5630	5630	5630	10
232	20240415	145100	632839270	5630	5630	5630	5630	60
233	20240415	145000	632501470	5630	5630	5630	5630	649
234	20240415	144900	628847600	5630	5630	5630	5630	27
235	20240415	144800	628695590	5630	5630	5630	5630	120
236	20240415	144700	628019990	5630	5630	5630	5630	10
237	20240415	144600	627963690	5620	5620	5620	5620	802
238	20240415	144500	623456450	5620	5620	5620	5620	40
239	20240415	144400	623231650	5620	5620	5620	5620	0
240	20240415	144300	623231650	5620	5600	5620	5600	3163
241	20240415	144200	605510390	5600	5600	5600	5600	540
242	20240415	144100	602486390	5600	5590	5600	5590	3589
243	20240415	144000	582419780	5590	5580	5590	5580	188
244	20240415	143900	581368960	5580	5580	5580	5580	0
245	20240415	143800	581368960	5580	5580	5580	5580	3
246	20240415	143700	581352220	5590	5590	5590	5590	1020
247	20240415	143600	575650420	5590	5590	5590	5590	10
248	20240415	143500	575594520	5580	5580	5580	5580	0
249	20240415	143400	575594520	5580	5580	5580	5580	0
250	20240415	143300	575594520	5580	5580	5580	5580	0
251	20240415	143200	575594520	5580	5580	5580	5580	26
252	20240415	143100	575449440	5580	5580	5580	5580	0
253	20240415	143000	575449440	5580	5580	5580	5580	33
254	20240415	142900	575265300	5580	5580	5580	5580	10
255	20240415	142800	575209500	5580	5580	5580	5580	0
256	20240415	142700	575209500	5580	5590	5590	5580	56
257	20240415	142600	574896560	5580	5580	5580	5580	0
258	20240415	142500	574896560	5580	5580	5580	5580	10
259	20240415	142400	574840760	5580	5580	5580	5580	84
260	20240415	142300	574372040	5580	5580	5580	5580	100
261	20240415	142200	573814040	5580	5580	5580	5580	27
262	20240415	142100	573663380	5580	5580	5580	5580	0
263	20240415	142000	573663380	5580	5580	5580	5580	9
264	20240415	141900	573613160	5580	5580	5580	5580	28
265	20240415	141800	573456920	5580	5580	5580	5580	11
266	20240415	141700	573395540	5580	5580	5580	5580	0
267	20240415	141600	573395540	5580	5580	5580	5580	9
268	20240415	141500	573345320	5580	5580	5580	5580	0
269	20240415	141400	573345320	5580	5580	5580	5580	0
270	20240415	141300	573345320	5580	5590	5590	5580	60
271	20240415	141200	573010020	5590	5590	5590	5580	111
272	20240415	141100	572390230	5580	5580	5580	5580	10
273	20240415	141000	572334430	5580	5580	5580	5580	0
274	20240415	140900	572334430	5580	5580	5580	5580	11
275	20240415	140800	572273050	5580	5580	5580	5580	0
276	20240415	140700	572273050	5580	5580	5580	5580	0
277	20240415	140600	572273050	5580	5580	5580	5580	9
278	20240415	140500	572222830	5590	5590	5590	5590	226
279	20240415	140400	570959490	5590	5590	5590	5590	10
280	20240415	140300	570903590	5590	5590	5590	5590	0
281	20240415	140200	570903590	5590	5590	5590	5590	63
282	20240415	140100	570551420	5590	5590	5590	5590	0
283	20240415	140000	570551420	5590	5590	5590	5590	11
284	20240415	135900	570489930	5600	5600	5600	5600	1
285	20240415	135800	570484330	5590	5580	5590	5580	170
286	20240415	135700	569535240	5590	5590	5590	5590	368
287	20240415	135600	567478120	5590	5590	5590	5590	5
288	20240415	135500	567450170	5590	5600	5600	5590	135
289	20240415	135400	566695280	5600	5600	5600	5600	336
290	20240415	135300	564813680	5590	5600	5600	5590	209
291	20240415	135200	563643370	5600	5600	5600	5600	0
292	20240415	135100	563643370	5600	5600	5600	5600	40
293	20240415	135000	563419370	5590	5590	5590	5590	10
294	20240415	134900	563363470	5600	5600	5600	5600	11
295	20240415	134800	563301870	5590	5600	5600	5590	30
296	20240415	134700	563133970	5600	5600	5600	5600	0
297	20240415	134600	563133970	5600	5580	5600	5580	801
298	20240415	134500	558656210	5590	5590	5590	5590	0
299	20240415	134400	558656210	5590	5600	5600	5590	294
300	20240415	134300	557012650	5600	5600	5600	5600	1
301	20240415	134200	557007050	5590	5590	5590	5590	0
302	20240415	134100	557007050	5590	5600	5600	5590	67
303	20240415	134000	556631950	5600	5600	5600	5600	20
304	20240415	133900	556519950	5590	5600	5600	5590	70
305	20240415	133800	556128050	5600	5600	5600	5600	0
306	20240415	133700	556128050	5600	5570	5600	5570	4981
307	20240415	133600	528319610	5570	5570	5570	5570	20
308	20240415	133500	528208210	5570	5570	5570	5570	0
309	20240415	133400	528208210	5570	5580	5580	5570	98
310	20240415	133300	527661860	5570	5570	5570	5570	0
311	20240415	133200	527661860	5570	5570	5570	5570	11
312	20240415	133100	527600590	5570	5570	5570	5570	0
313	20240415	133000	527600590	5570	5570	5570	5570	9
314	20240415	132900	527550460	5580	5570	5580	5570	12
315	20240415	132800	527483610	5580	5580	5580	5580	0
316	20240415	132700	527483610	5580	5570	5580	5570	15
317	20240415	132600	527400050	5560	5560	5560	5560	0
318	20240415	132500	527400050	5560	5560	5560	5560	9
319	20240415	132400	527350010	5560	5560	5560	5560	329
320	20240415	132300	525520770	5560	5560	5560	5560	10
321	20240415	132200	525465170	5580	5580	5580	5580	0
322	20240415	132100	525465170	5580	5580	5580	5580	0
323	20240415	132000	525465170	5580	5580	5580	5580	0
324	20240415	131900	525465170	5580	5570	5580	5570	677
325	20240415	131800	521693900	5570	5570	5570	5570	0
326	20240415	131700	521693900	5570	5570	5570	5570	0
327	20240415	131600	521693900	5570	5570	5570	5570	111
328	20240415	131500	521075630	5570	5570	5570	5570	0
329	20240415	131400	521075630	5570	5580	5580	5570	12
330	20240415	131300	521008780	5580	5580	5580	5580	9
331	20240415	131200	520958560	5570	5570	5570	5570	0
332	20240415	131100	520958560	5570	5570	5570	5570	61
333	20240415	131000	520618790	5580	5580	5580	5580	0
334	20240415	130900	520618790	5580	5580	5580	5580	10
335	20240415	130800	520562990	5580	5580	5580	5580	0
336	20240415	130700	520562990	5580	5580	5580	5580	110
337	20240415	130600	519949190	5580	5580	5580	5580	7
338	20240415	130500	519910130	5580	5570	5580	5570	12
339	20240415	130400	519843280	5580	5580	5580	5580	0
340	20240415	130300	519843280	5580	5580	5580	5580	2
341	20240415	130200	519832120	5590	5590	5590	5590	0
342	20240415	130100	519832120	5590	5580	5590	5580	329
343	20240415	130000	517993110	5590	5590	5590	5590	0
344	20240415	125900	517993110	5590	5590	5590	5590	1
345	20240415	125800	517987520	5590	5580	5590	5570	515
346	20240415	125700	515113910	5560	5580	5580	5560	1100
347	20240415	125600	508988630	5570	5570	5570	5570	12
348	20240415	125500	508921790	5570	5570	5570	5570	94
349	20240415	125400	508398210	5570	5570	5570	5570	206
350	20240415	125300	507250790	5570	5560	5570	5560	131
351	20240415	125200	506521200	5570	5570	5570	5570	203
352	20240415	125100	505390490	5560	5570	5570	5560	281
353	20240415	125000	503825430	5570	5570	5570	5570	72
354	20240415	124900	503424390	5560	5560	5560	5560	9
355	20240415	124800	503374350	5560	5560	5560	5560	90
356	20240415	124700	502873950	5560	5560	5560	5560	11
357	20240415	124600	502812790	5570	5570	5570	5570	2
358	20240415	124500	502801650	5560	5560	5560	5560	60
359	20240415	124400	502468050	5560	5570	5570	5560	108
360	20240415	124300	501866580	5570	5570	5570	5570	100
361	20240415	124200	501309580	5560	5570	5570	5560	111
362	20240415	124100	500691420	5570	5570	5570	5570	4
363	20240415	124000	500669140	5560	5550	5560	5550	249
364	20240415	123900	499284790	5550	5550	5550	5550	106
365	20240415	123800	498696490	5550	5550	5550	5550	47
366	20240415	123700	498435640	5550	5550	5550	5550	16
367	20240415	123600	498346840	5550	5550	5550	5550	4
368	20240415	123500	498324640	5550	5550	5550	5550	100
369	20240415	123400	497769640	5560	5560	5560	5560	0
370	20240415	123300	497769640	5560	5550	5560	5540	113
371	20240415	123200	497142580	5540	5540	5540	5540	200
372	20240415	123100	496034580	5550	5540	5550	5540	11
373	20240415	123000	495973630	5550	5550	5550	5550	0
374	20240415	122900	495973630	5550	5550	5550	5550	8
375	20240415	122800	495929230	5560	5550	5560	5550	24
376	20240415	122700	495795990	5540	5540	5540	5540	105
377	20240415	122600	495214290	5530	5530	5530	5530	39
378	20240415	122500	494998620	5530	5530	5530	5530	0
379	20240415	122400	494998620	5530	5530	5530	5530	11
380	20240415	122300	494937790	5540	5530	5540	5530	37
381	20240415	122200	494732890	5520	5520	5520	5520	69
382	20240415	122100	494352010	5520	5520	5520	5520	9
383	20240415	122000	494302330	5520	5520	5520	5520	0
384	20240415	121900	494302330	5520	5520	5520	5520	11
385	20240415	121800	494241610	5530	5530	5530	5530	1
386	20240415	121700	494236080	5530	5530	5530	5530	0
387	20240415	121600	494236080	5530	5540	5540	5530	449
388	20240415	121500	491751840	5550	5540	5550	5540	17
389	20240415	121400	491657590	5540	5540	5540	5540	0
390	20240415	121300	491657590	5540	5540	5540	5540	0
391	20240415	121200	491657590	5540	5550	5550	5540	11
392	20240415	121100	491596640	5540	5540	5540	5540	182
393	20240415	121000	490588360	5540	5540	5540	5540	11
394	20240415	120900	490527420	5550	5550	5550	5550	0
395	20240415	120800	490527420	5550	5540	5550	5540	12
396	20240415	120700	490460910	5550	5550	5550	5550	2
397	20240415	120600	490449810	5540	5530	5540	5530	411
398	20240415	120500	488174990	5520	5520	5520	5520	11
399	20240415	120400	488114270	5530	5520	5530	5520	4384
400	20240415	120300	463874460	5530	5530	5530	5530	0
401	20240415	120200	463874460	5530	5530	5530	5530	0
402	20240415	120100	463874460	5530	5520	5530	5520	1688
403	20240415	120000	454556690	5530	5530	5530	5530	0
404	20240415	115900	454556690	5530	5530	5530	5530	21
405	20240415	115800	454440560	5530	5530	5530	5530	50
406	20240415	115700	454164060	5530	5530	5530	5530	6
407	20240415	115600	454130880	5520	5530	5530	5520	27
408	20240415	115500	453981810	5530	5530	5530	5530	4
409	20240415	115400	453959690	5520	5520	5520	5520	8
410	20240415	115300	453915530	5530	5520	5530	5520	63
411	20240415	115200	453567740	5520	5510	5520	5510	957
412	20240415	115100	448285200	5520	5510	5530	5510	1004
413	20240415	115000	442753110	5530	5510	5530	5500	953
414	20240415	114900	437510490	5510	5510	5510	5510	177
415	20240415	114800	436535220	5530	5530	5530	5530	1
416	20240415	114700	436529690	5520	5530	5530	5520	33
417	20240415	114600	436347320	5510	5510	5510	5510	1000
418	20240415	114500	430837320	5500	5530	5530	5500	1346
419	20240415	114400	423425520	5500	5520	5530	5500	3635
420	20240415	114300	403429310	5500	5510	5520	5500	1013
421	20240415	114200	397857660	5510	5520	5520	5500	605
422	20240415	114100	394530100	5500	5510	5520	5500	2210
423	20240415	114000	382374990	5500	5510	5510	5500	506
424	20240415	113900	379591930	5520	5510	5520	5510	102
425	20240415	113800	379029890	5520	5500	5520	5500	129
426	20240415	113700	378320000	5530	5530	5530	5530	5
427	20240415	113600	378292350	5530	5530	5530	5500	4015
428	20240415	113500	356197270	5520	5520	5520	5520	43
429	20240415	113400	355959910	5530	5520	5530	5520	111
430	20240415	113300	355346770	5520	5520	5520	5520	1000
431	20240415	113200	349826770	5540	5540	5540	5540	106
432	20240415	113100	349239530	5520	5520	5540	5520	338
433	20240415	113000	347373640	5540	5540	5540	5540	1
434	20240415	112900	347368100	5540	5520	5540	5510	4420
435	20240415	112800	323012580	5540	5540	5540	5540	0
436	20240415	112700	323012580	5540	5530	5540	5500	5843
437	20240415	112600	290796650	5540	5530	5540	5530	600
438	20240415	112500	287477650	5540	5530	5540	5530	2
439	20240415	112400	287466580	5530	5540	5540	5530	12
440	20240415	112300	287400210	5530	5530	5530	5530	200
441	20240415	112200	286294210	5530	5530	5530	5530	9
442	20240415	112100	286244440	5540	5540	5540	5540	99
443	20240415	112000	285695980	5530	5530	5530	5530	665
444	20240415	111900	282018530	5540	5540	5540	5540	22
445	20240415	111800	281896650	5540	5540	5540	5540	1
446	20240415	111700	281891110	5530	5530	5540	5520	2525
447	20240415	111600	267940970	5540	5540	5540	5540	11
448	20240415	111500	267880030	5560	5560	5560	5560	1
449	20240415	111400	267874470	5550	5550	5550	5520	2026
450	20240415	111300	256682850	5530	5540	5560	5530	2001
451	20240415	111200	245607290	5560	5550	5560	5550	150
452	20240415	111100	244773410	5540	5540	5540	5540	50
453	20240415	111000	244496410	5560	5560	5560	5550	787
454	20240415	110900	240128010	5560	5560	5560	5560	0
455	20240415	110800	240128010	5560	5570	5570	5560	134
456	20240415	110700	239382960	5570	5560	5570	5560	100
457	20240415	110600	238826940	5550	5550	5550	5550	10
458	20240415	110500	238771440	5560	5560	5560	5560	102
459	20240415	110400	238204320	5560	5550	5560	5550	484
460	20240415	110300	235513430	5550	5540	5550	5540	82
461	20240415	110200	235059110	5550	5550	5550	5550	2
462	20240415	110100	235048010	5540	5530	5550	5530	1020
463	20240415	110000	229407180	5530	5540	5560	5530	1603
464	20240415	105900	220535420	5540	5540	5560	5530	455
465	20240415	105800	218018220	5540	5540	5550	5540	72
466	20240415	105700	217619240	5540	5540	5540	5540	3
467	20240415	105600	217602620	5570	5570	5570	5570	101
468	20240415	105500	217040050	5570	5540	5570	5530	1469
469	20240415	105400	208912730	5540	5560	5560	5540	1349
470	20240415	105300	201437090	5570	5580	5590	5560	44
471	20240415	105200	201192190	5600	5590	5600	5590	299
472	20240415	105100	199520770	5590	5560	5590	5560	32
473	20240415	105000	199342560	5560	5560	5560	5550	1599
474	20240415	104900	190464280	5580	5570	5580	5560	295
475	20240415	104800	188823950	5560	5570	5590	5560	1454
476	20240415	104700	180739550	5570	5570	5570	5570	56
477	20240415	104600	180427630	5570	5570	5570	5570	0
478	20240415	104500	180427630	5570	5570	5570	5570	59
479	20240415	104400	180099000	5600	5570	5600	5570	2
480	20240415	104300	180087830	5600	5570	5600	5570	46
481	20240415	104200	179831350	5570	5580	5580	5570	1650
482	20240415	104100	170635810	5600	5600	5600	5600	0
483	20240415	104000	170635810	5600	5600	5600	5600	1
484	20240415	103900	170630210	5600	5600	5600	5600	10
485	20240415	103800	170574210	5600	5600	5600	5600	0
486	20240415	103700	170574210	5600	5600	5600	5600	1
487	20240415	103600	170568610	5580	5580	5580	5580	368
488	20240415	103500	168515170	5600	5600	5600	5600	1
489	20240415	103400	168509570	5580	5580	5580	5580	727
490	20240415	103300	164452910	5580	5580	5580	5580	0
491	20240415	103200	164452910	5580	5580	5580	5580	63
492	20240415	103100	164101370	5600	5600	5600	5600	0
493	20240415	103000	164101370	5600	5570	5600	5570	203
494	20240415	102900	162970630	5570	5580	5580	5570	260
495	20240415	102800	161522420	5580	5580	5580	5580	4
496	20240415	102700	161500100	5580	5570	5610	5570	77
497	20240415	102600	161071160	5610	5610	5610	5610	0
498	20240415	102500	161071160	5610	5610	5610	5610	12
499	20240415	102400	161003840	5610	5610	5610	5610	1
500	20240415	102300	160998230	5570	5570	5570	5570	400
501	20240415	102200	158770230	5610	5610	5610	5610	0
502	20240415	102100	158770230	5610	5610	5610	5610	1
503	20240415	102000	158764620	5580	5580	5580	5580	100
504	20240415	101900	158206620	5610	5610	5610	5610	0
505	20240415	101800	158206620	5610	5560	5610	5550	993
506	20240415	101700	152690390	5560	5560	5560	5560	42
507	20240415	101600	152456870	5560	5560	5560	5560	15
508	20240415	101500	152373470	5560	5590	5590	5560	3541
509	20240415	101400	132657250	5590	5590	5590	5590	3
510	20240415	101300	132640480	5600	5590	5600	5590	2
511	20240415	101200	132629290	5590	5610	5610	5590	779
512	20240415	101100	128269660	5610	5610	5610	5610	0
513	20240415	101000	128269660	5610	5610	5610	5610	0
514	20240415	100900	128269660	5610	5610	5610	5610	10
515	20240415	100800	128213560	5610	5610	5610	5610	0
516	20240415	100700	128213560	5610	5610	5610	5610	10
517	20240415	100600	128157460	5610	5610	5610	5610	2
518	20240415	100500	128146240	5610	5610	5610	5610	6
519	20240415	100400	128112580	5610	5610	5610	5610	20
520	20240415	100300	128000380	5610	5610	5610	5610	54
521	20240415	100200	127697440	5610	5610	5610	5610	10
522	20240415	100100	127641340	5610	5610	5610	5610	0
523	20240415	100000	127641340	5610	5610	5610	5610	0
524	20240415	095900	127641340	5610	5610	5610	5610	3
525	20240415	095800	127624510	5610	5610	5610	5610	10
526	20240415	095700	127568410	5610	5610	5610	5610	1
527	20240415	095600	127562800	5610	5610	5610	5610	0
528	20240415	095500	127562800	5610	5610	5610	5610	0
529	20240415	095400	127562800	5610	5590	5610	5590	144
530	20240415	095300	126755990	5590	5590	5600	5590	8
531	20240415	095200	126711260	5590	5600	5600	5590	351
532	20240415	095100	124748620	5600	5600	5600	5600	11
533	20240415	095000	124687020	5610	5600	5610	5600	5
534	20240415	094900	124659010	5600	5600	5600	5600	69
535	20240415	094800	124272610	5600	5600	5600	5600	6
536	20240415	094700	124239010	5600	5600	5600	5600	1
537	20240415	094600	124233410	5610	5600	5610	5600	32
538	20240415	094500	124054190	5610	5610	5610	5610	95
539	20240415	094400	123521240	5610	5610	5610	5610	108
540	20240415	094300	122915360	5610	5610	5610	5610	20
541	20240415	094200	122803160	5610	5610	5610	5610	191
542	20240415	094100	121731650	5590	5610	5610	5590	320
543	20240415	094000	119942810	5570	5590	5590	5570	1212
544	20240415	093900	113186710	5590	5600	5600	5590	168
545	20240415	093800	112247560	5590	5590	5590	5590	0
546	20240415	093700	112247560	5590	5590	5590	5590	1
547	20240415	093600	112241970	5610	5590	5610	5590	41
548	20240415	093500	112011980	5610	5600	5610	5600	13
549	20240415	093400	111939160	5610	5580	5610	5580	302
550	20240415	093300	110253970	5580	5610	5610	5580	2
551	20240415	093200	110242780	5580	5580	5580	5580	1
552	20240415	093100	110237200	5610	5610	5610	5610	1
553	20240415	093000	110231590	5580	5580	5580	5580	1
554	20240415	092900	110226010	5610	5580	5610	5580	2
555	20240415	092800	110214820	5570	5580	5580	5570	189
556	20240415	092700	109160210	5580	5570	5580	5570	200
557	20240415	092600	108045910	5580	5580	5580	5570	398
558	20240415	092500	105825080	5580	5580	5580	5560	208
559	20240415	092400	104665060	5570	5580	5610	5570	890
560	20240415	092300	99705960	5570	5570	5570	5570	0
561	20240415	092200	99705960	5570	5610	5620	5570	45
562	20240415	092100	99453800	5620	5580	5620	5570	712
563	20240415	092000	95483630	5620	5580	5620	5580	4
564	20240415	091900	95461190	5580	5590	5590	5580	493
565	20240415	091800	92710050	5590	5590	5590	5580	25
566	20240415	091700	92570310	5590	5580	5590	5570	319
567	20240415	091600	90790120	5580	5620	5620	5580	3594
568	20240415	091500	70689410	5630	5630	5630	5630	21
569	20240415	091400	70571180	5630	5630	5630	5620	109
570	20240415	091300	69958570	5610	5630	5630	5610	114
571	20240415	091200	69317880	5630	5630	5630	5620	9
572	20240415	091100	69267220	5630	5630	5630	5630	8
573	20240415	091000	69222180	5620	5630	5630	5620	4
574	20240415	090900	69199670	5630	5610	5630	5610	346
575	20240415	090800	67256110	5630	5610	5630	5600	253
576	20240415	090700	65836750	5610	5610	5630	5610	385
577	20240415	090600	63676860	5610	5610	5610	5610	2
578	20240415	090500	63665640	5630	5610	5630	5600	326
579	20240415	090400	61833840	5610	5600	5610	5590	1022
580	20240415	090300	56110690	5610	5590	5610	5580	760
581	20240415	090200	51859900	5600	5610	5610	5600	848
582	20240415	090100	47106320	5610	5630	5640	5600	1131
583	20240415	090000	40765910	5640	5600	5640	5600	7277