KissMeData/000540/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183100	470678845	4130	4130	4130	4130	732
3	20240408	183000	470678845	4130	4130	4130	4130	0
4	20240408	182900	470678845	4130	4130	4130	4130	0
5	20240408	182800	470678845	4130	4130	4130	4130	0
6	20240408	182700	470678845	4130	4130	4130	4130	0
7	20240408	182600	470678845	4130	4130	4130	4130	0
8	20240408	182500	470678845	4130	4130	4130	4130	0
9	20240408	182400	470678845	4130	4130	4130	4130	0
10	20240408	182300	470678845	4130	4130	4130	4130	0
11	20240408	182200	470678845	4130	4130	4130	4130	0
12	20240408	182100	470678845	4130	4130	4130	4130	0
13	20240408	182000	470678845	4130	4130	4130	4130	0
14	20240408	181900	470678845	4130	4130	4130	4130	0
15	20240408	181800	470678845	4130	4130	4130	4130	0
16	20240408	181700	470678845	4130	4130	4130	4130	0
17	20240408	181600	470678845	4130	4130	4130	4130	0
18	20240408	181500	470678845	4130	4130	4130	4130	0
19	20240408	181400	470678845	4130	4130	4130	4130	0
20	20240408	181300	470678845	4130	4130	4130	4130	0
21	20240408	181200	470678845	4130	4130	4130	4130	0
22	20240408	181100	470678845	4130	4130	4130	4130	0
23	20240408	181000	470678845	4130	4130	4130	4130	0
24	20240408	180900	470678845	4130	4130	4130	4130	0
25	20240408	180800	470678845	4130	4130	4130	4130	0
26	20240408	180700	470678845	4130	4130	4130	4130	0
27	20240408	180600	470678845	4130	4130	4130	4130	0
28	20240408	180500	470678845	4130	4130	4130	4130	0
29	20240408	180400	470678845	4130	4130	4130	4130	0
30	20240408	180300	470678845	4130	4130	4130	4130	0
31	20240408	180200	470678845	4130	4130	4130	4130	0
32	20240408	180100	470678845	4130	4130	4130	4130	732
33	20240408	180000	470678845	4130	4130	4130	4130	0
34	20240408	175900	470678845	4130	4130	4130	4130	0
35	20240408	175800	470678845	4130	4130	4130	4130	0
36	20240408	175700	470678845	4130	4130	4130	4130	0
37	20240408	175600	470678845	4130	4130	4130	4130	0
38	20240408	175500	470678845	4130	4130	4130	4130	0
39	20240408	175400	470678845	4130	4130	4130	4130	0
40	20240408	175300	470678845	4130	4130	4130	4130	0
41	20240408	175200	470678845	4130	4130	4130	4130	0
42	20240408	175100	470678845	4130	4130	4130	4130	0
43	20240408	175000	470678845	4130	4130	4130	4130	0
44	20240408	174900	470678845	4130	4130	4130	4130	0
45	20240408	174800	470678845	4130	4130	4130	4130	0
46	20240408	174700	470678845	4130	4130	4130	4130	0
47	20240408	174600	470678845	4130	4130	4130	4130	0
48	20240408	174500	470678845	4130	4130	4130	4130	0
49	20240408	174400	470678845	4130	4130	4130	4130	0
50	20240408	174300	470678845	4130	4130	4130	4130	0
51	20240408	174200	470678845	4130	4130	4130	4130	0
52	20240408	174100	470678845	4130	4130	4130	4130	0
53	20240408	174000	470678845	4130	4130	4130	4130	0
54	20240408	173900	470678845	4130	4130	4130	4130	0
55	20240408	173800	470678845	4130	4130	4130	4130	0
56	20240408	173700	470678845	4130	4130	4130	4130	0
57	20240408	173600	470678845	4130	4130	4130	4130	0
58	20240408	173500	470678845	4130	4130	4130	4130	0
59	20240408	173400	470678845	4130	4130	4130	4130	0
60	20240408	173300	470678845	4130	4130	4130	4130	0
61	20240408	173200	470678845	4130	4130	4130	4130	0
62	20240408	173100	470678845	4130	4130	4130	4130	732
63	20240408	173000	470678845	4130	4130	4130	4130	0
64	20240408	172900	470678845	4130	4130	4130	4130	0
65	20240408	172800	470678845	4130	4130	4130	4130	0
66	20240408	172700	470678845	4130	4130	4130	4130	0
67	20240408	172600	470678845	4130	4130	4130	4130	0
68	20240408	172500	470678845	4130	4130	4130	4130	0
69	20240408	172400	470678845	4130	4130	4130	4130	0
70	20240408	172300	470678845	4130	4130	4130	4130	0
71	20240408	172200	470678845	4130	4130	4130	4130	0
72	20240408	172100	470678845	4130	4130	4130	4130	0
73	20240408	172000	470678845	4130	4130	4130	4130	0
74	20240408	171900	470678845	4130	4130	4130	4130	0
75	20240408	171800	470678845	4130	4130	4130	4130	0
76	20240408	171700	470678845	4130	4130	4130	4130	0
77	20240408	171600	470678845	4130	4130	4130	4130	0
78	20240408	171500	470678845	4130	4130	4130	4130	0
79	20240408	171400	470678845	4130	4130	4130	4130	0
80	20240408	171300	470678845	4130	4130	4130	4130	0
81	20240408	171200	470678845	4130	4130	4130	4130	0
82	20240408	171100	470678845	4130	4130	4130	4130	0
83	20240408	171000	470678845	4130	4130	4130	4130	0
84	20240408	170900	470678845	4130	4130	4130	4130	0
85	20240408	170800	470678845	4130	4130	4130	4130	0
86	20240408	170700	470678845	4130	4130	4130	4130	0
87	20240408	170600	470678845	4130	4130	4130	4130	0
88	20240408	170500	470678845	4130	4130	4130	4130	0
89	20240408	170400	470678845	4130	4130	4130	4130	0
90	20240408	170300	470678845	4130	4130	4130	4130	0
91	20240408	170200	470678845	4130	4130	4130	4130	0
92	20240408	170100	470678845	4130	4130	4130	4130	732
93	20240408	170000	470678845	4130	4130	4130	4130	0
94	20240408	165900	470678845	4130	4130	4130	4130	0
95	20240408	165800	470678845	4130	4130	4130	4130	0
96	20240408	165700	470678845	4130	4130	4130	4130	0
97	20240408	165600	470678845	4130	4130	4130	4130	0
98	20240408	165500	470678845	4130	4130	4130	4130	0
99	20240408	165400	470678845	4130	4130	4130	4130	0
100	20240408	165300	470678845	4130	4130	4130	4130	0
101	20240408	165200	470678845	4130	4130	4130	4130	0
102	20240408	165100	470678845	4130	4130	4130	4130	0
103	20240408	165000	470678845	4130	4130	4130	4130	0
104	20240408	164900	470678845	4130	4130	4130	4130	0
105	20240408	164800	470678845	4130	4130	4130	4130	0
106	20240408	164700	470678845	4130	4130	4130	4130	0
107	20240408	164600	470678845	4130	4130	4130	4130	0
108	20240408	164500	470678845	4130	4130	4130	4130	0
109	20240408	164400	470678845	4130	4130	4130	4130	0
110	20240408	164300	470678845	4130	4130	4130	4130	0
111	20240408	164200	470678845	4130	4130	4130	4130	0
112	20240408	164100	470678845	4130	4130	4130	4130	0
113	20240408	164000	470678845	4130	4130	4130	4130	0
114	20240408	163900	470678845	4130	4130	4130	4130	0
115	20240408	163800	470678845	4130	4130	4130	4130	0
116	20240408	163700	470678845	4130	4130	4130	4130	0
117	20240408	163600	470678845	4130	4130	4130	4130	0
118	20240408	163500	470678845	4130	4130	4130	4130	0
119	20240408	163400	470678845	4130	4130	4130	4130	0
120	20240408	163300	470678845	4130	4130	4130	4130	0
121	20240408	163200	470678845	4130	4130	4130	4130	0
122	20240408	163100	470678845	4130	4130	4130	4130	732
123	20240408	163000	470678845	4130	4130	4130	4130	0
124	20240408	162900	470678845	4130	4130	4130	4130	0
125	20240408	162800	470678845	4130	4130	4130	4130	0
126	20240408	162700	470678845	4130	4130	4130	4130	0
127	20240408	162600	470678845	4130	4130	4130	4130	0
128	20240408	162500	470678845	4130	4130	4130	4130	0
129	20240408	162400	470678845	4130	4130	4130	4130	0
130	20240408	162300	470678845	4130	4130	4130	4130	0
131	20240408	162200	470678845	4130	4130	4130	4130	0
132	20240408	162100	470678845	4130	4130	4130	4130	0
133	20240408	162000	470678845	4130	4130	4130	4130	0
134	20240408	161900	470678845	4130	4130	4130	4130	0
135	20240408	161800	470678845	4130	4130	4130	4130	0
136	20240408	161700	470678845	4130	4130	4130	4130	0
137	20240408	161600	470678845	4130	4130	4130	4130	0
138	20240408	161500	470678845	4130	4130	4130	4130	0
139	20240408	161400	470678845	4130	4130	4130	4130	0
140	20240408	161300	470678845	4130	4130	4130	4130	0
141	20240408	161200	470678845	4130	4130	4130	4130	0
142	20240408	161100	470678845	4130	4130	4130	4130	0
143	20240408	161000	470678845	4130	4130	4130	4130	0
144	20240408	160900	470678845	4130	4130	4130	4130	0
145	20240408	160800	470678845	4130	4130	4130	4130	0
146	20240408	160700	470678845	4130	4130	4130	4130	0
147	20240408	160600	470678845	4130	4130	4130	4130	0
148	20240408	160500	470678845	4130	4130	4130	4130	0
149	20240408	160400	470678845	4130	4130	4130	4130	0
150	20240408	160300	470678845	4130	4130	4130	4130	0
151	20240408	160200	470678845	4130	4130	4130	4130	0
152	20240408	160100	470678845	4130	4130	4130	4130	732
153	20240408	160000	470678845	4130	4130	4130	4130	0
154	20240408	155900	470678845	4130	4130	4130	4130	0
155	20240408	155800	470678845	4130	4130	4130	4130	0
156	20240408	155700	470678845	4130	4130	4130	4130	0
157	20240408	155600	470678845	4130	4130	4130	4130	0
158	20240408	155500	470678845	4130	4130	4130	4130	0
159	20240408	155400	470678845	4130	4130	4130	4130	0
160	20240408	155300	470678845	4130	4130	4130	4130	0
161	20240408	155200	470678845	4130	4130	4130	4130	0
162	20240408	155100	470678845	4130	4130	4130	4130	0
163	20240408	155000	470678845	4130	4130	4130	4130	0
164	20240408	154900	470678845	4130	4130	4130	4130	0
165	20240408	154800	470678845	4130	4130	4130	4130	0
166	20240408	154700	470678845	4130	4130	4130	4130	0
167	20240408	154600	470678845	4130	4130	4130	4130	0
168	20240408	154500	470678845	4130	4130	4130	4130	0
169	20240408	154400	470678845	4130	4130	4130	4130	0
170	20240408	154300	470678845	4130	4130	4130	4130	0
171	20240408	154200	470678845	4130	4130	4130	4130	0
172	20240408	154100	470678845	4130	4130	4130	4130	0
173	20240408	154000	470678845	4130	4130	4130	4130	0
174	20240408	153900	470678845	4130	4130	4130	4130	0
175	20240408	153800	470678845	4130	4130	4130	4130	0
176	20240408	153700	470678845	4130	4130	4130	4130	0
177	20240408	153600	470678845	4130	4130	4130	4130	0
178	20240408	153500	470678845	4130	4130	4130	4130	0
179	20240408	153400	470678845	4130	4130	4130	4130	0
180	20240408	153300	470678845	4130	4130	4130	4130	0
181	20240408	153200	470678845	4130	4130	4130	4130	0
182	20240408	153100	470678845	4130	4130	4130	4130	732
183	20240408	153000	470678845	4130	4130	4130	4130	732
184	20240408	152900	467655685	4120	4120	4120	4120	0
185	20240408	152800	467655685	4120	4120	4120	4120	0
186	20240408	152700	467655685	4120	4120	4120	4120	0
187	20240408	152600	467655685	4120	4120	4120	4120	0
188	20240408	152500	467655685	4120	4120	4120	4120	0
189	20240408	152400	467655685	4120	4120	4120	4120	0
190	20240408	152300	467655685	4120	4120	4120	4120	0
191	20240408	152200	467655685	4120	4120	4120	4120	0
192	20240408	152100	467655685	4120	4120	4120	4120	0
193	20240408	152000	467655685	4120	4120	4120	4120	0
194	20240408	151900	467655685	4120	4120	4120	4120	3
195	20240408	151800	467643325	4115	4115	4115	4115	3
196	20240408	151700	467630980	4120	4120	4125	4120	2411
197	20240408	151600	457697635	4130	4130	4130	4130	10
198	20240408	151500	457656335	4130	4130	4130	4130	10
199	20240408	151400	457615035	4130	4125	4130	4125	64
200	20240408	151300	457351025	4130	4130	4130	4130	2
201	20240408	151200	457342765	4125	4130	4130	4125	347
202	20240408	151100	455909880	4130	4125	4130	4125	7
203	20240408	151000	455881000	4130	4135	4135	4130	2
204	20240408	150900	455872735	4130	4130	4130	4130	0
205	20240408	150800	455872735	4130	4130	4130	4120	1155
206	20240408	150700	451114085	4150	4150	4150	4150	0
207	20240408	150600	451114085	4150	4115	4160	4115	11306
208	20240408	150500	404213490	4115	4115	4115	4115	0
209	20240408	150400	404213490	4115	4115	4115	4115	0
210	20240408	150300	404213490	4115	4115	4115	4115	0
211	20240408	150200	404213490	4115	4115	4115	4115	0
212	20240408	150100	404213490	4115	4115	4115	4115	9
213	20240408	150000	404176455	4100	4100	4100	4100	34
214	20240408	145900	404037055	4110	4110	4110	4110	371
215	20240408	145800	402512245	4105	4095	4105	4095	1845
216	20240408	145700	394946705	4090	4095	4095	4090	2
217	20240408	145600	394938520	4090	4085	4090	4085	32
218	20240408	145500	394807795	4090	4090	4090	4090	0
219	20240408	145400	394807795	4090	4090	4090	4090	0
220	20240408	145300	394807795	4090	4090	4090	4090	10
221	20240408	145200	394766895	4090	4090	4090	4090	0
222	20240408	145100	394766895	4090	4090	4090	4090	0
223	20240408	145000	394766895	4090	4090	4090	4090	340
224	20240408	144900	393376295	4085	4085	4085	4085	31
225	20240408	144800	393249660	4090	4090	4090	4090	0
226	20240408	144700	393249660	4090	4090	4090	4090	0
227	20240408	144600	393249660	4090	4090	4090	4090	0
228	20240408	144500	393249660	4090	4090	4090	4090	0
229	20240408	144400	393249660	4090	4085	4090	4085	230
230	20240408	144300	392309110	4085	4085	4085	4085	0
231	20240408	144200	392309110	4085	4085	4085	4085	66
232	20240408	144100	392039500	4090	4085	4090	4085	38
233	20240408	144000	391884250	4080	4080	4080	4080	0
234	20240408	143900	391884250	4080	4080	4080	4080	0
235	20240408	143800	391884250	4080	4080	4080	4080	31
236	20240408	143700	391757770	4085	4085	4085	4085	0
237	20240408	143600	391757770	4085	4085	4085	4085	1
238	20240408	143500	391753685	4075	4075	4075	4075	1
239	20240408	143400	391749610	4080	4080	4080	4080	1194
240	20240408	143300	386878090	4075	4080	4080	4075	59
241	20240408	143200	386637585	4080	4080	4080	4080	2
242	20240408	143100	386629425	4075	4075	4075	4075	0
243	20240408	143000	386629425	4075	4075	4075	4075	0
244	20240408	142900	386629425	4075	4075	4075	4075	0
245	20240408	142800	386629425	4075	4075	4075	4075	276
246	20240408	142700	385504725	4080	4080	4080	4080	10
247	20240408	142600	385463925	4080	4080	4080	4080	0
248	20240408	142500	385463925	4080	4080	4080	4080	49
249	20240408	142400	385264005	4075	4075	4075	4075	354
250	20240408	142300	383821455	4075	4075	4075	4075	0
251	20240408	142200	383821455	4075	4075	4075	4075	0
252	20240408	142100	383821455	4075	4075	4075	4075	0
253	20240408	142000	383821455	4075	4075	4075	4075	0
254	20240408	141900	383821455	4075	4075	4075	4075	214
255	20240408	141800	382949405	4080	4080	4080	4080	0
256	20240408	141700	382949405	4080	4080	4080	4080	3
257	20240408	141600	382937165	4085	4085	4085	4085	0
258	20240408	141500	382937165	4085	4090	4090	4080	1111
259	20240408	141400	378403810	4095	4095	4095	4095	153
260	20240408	141300	377777275	4095	4095	4095	4095	0
261	20240408	141200	377777275	4095	4095	4095	4095	120
262	20240408	141100	377285875	4100	4100	4100	4100	0
263	20240408	141000	377285875	4100	4100	4100	4100	0
264	20240408	140900	377285875	4100	4100	4100	4100	0
265	20240408	140800	377285875	4100	4100	4100	4100	0
266	20240408	140700	377285875	4100	4100	4100	4100	53
267	20240408	140600	377068575	4100	4100	4100	4100	0
268	20240408	140500	377068575	4100	4100	4100	4100	3
269	20240408	140400	377056275	4100	4095	4100	4095	790
270	20240408	140300	373821160	4095	4095	4095	4095	0
271	20240408	140200	373821160	4095	4080	4095	4075	3399
272	20240408	140100	359965240	4080	4105	4105	4080	270
273	20240408	140000	358858430	4110	4110	4110	4110	0
274	20240408	135900	358858430	4110	4110	4110	4110	0
275	20240408	135800	358858430	4110	4110	4110	4110	0
276	20240408	135700	358858430	4110	4110	4110	4110	0
277	20240408	135600	358858430	4110	4110	4110	4110	1
278	20240408	135500	358854320	4115	4115	4115	4115	0
279	20240408	135400	358854320	4115	4115	4115	4115	0
280	20240408	135300	358854320	4115	4115	4115	4115	0
281	20240408	135200	358854320	4115	4110	4115	4110	62
282	20240408	135100	358599495	4110	4110	4110	4110	535
283	20240408	135000	356400645	4115	4115	4115	4115	1
284	20240408	134900	356396530	4110	4110	4110	4110	48
285	20240408	134800	356199250	4105	4105	4105	4105	21
286	20240408	134700	356113045	4105	4105	4105	4105	72
287	20240408	134600	355817485	4105	4100	4105	4095	505
288	20240408	134500	353746980	4095	4095	4095	4095	32
289	20240408	134400	353615940	4095	4095	4095	4095	0
290	20240408	134300	353615940	4095	4100	4100	4095	180
291	20240408	134200	352878780	4105	4105	4105	4105	1
292	20240408	134100	352874675	4105	4100	4105	4100	9
293	20240408	134000	352837770	4095	4090	4095	4090	295
294	20240408	133900	351629895	4095	4095	4095	4085	100
295	20240408	133800	351221295	4095	4100	4100	4095	2
296	20240408	133700	351213100	4105	4105	4105	4105	1
297	20240408	133600	351208995	4085	4085	4085	4085	0
298	20240408	133500	351208995	4085	4110	4110	4085	267
299	20240408	133400	350114885	4110	4110	4110	4110	0
300	20240408	133300	350114885	4110	4115	4115	4110	68
301	20240408	133200	349835395	4115	4115	4115	4105	133
302	20240408	133100	349289210	4105	4105	4105	4105	0
303	20240408	133000	349289210	4105	4110	4110	4105	30
304	20240408	132900	349166055	4110	4125	4125	4100	2279
305	20240408	132800	339803625	4125	4125	4165	4125	12489
306	20240408	132700	288019225	4125	4115	4125	4105	746
307	20240408	132600	284950085	4125	4125	4125	4120	773
308	20240408	132500	281761465	4130	4110	4140	4110	4530
309	20240408	132400	263059660	4110	4100	4125	4100	1771
310	20240408	132300	255772455	4100	4110	4110	4100	908
311	20240408	132200	252045015	4120	4120	4120	4120	688
312	20240408	132100	249210455	4115	4115	4115	4100	533
313	20240408	132000	247020820	4115	4100	4115	4100	293
314	20240408	131900	245815305	4095	4090	4095	4090	1000
315	20240408	131800	241720460	4095	4080	4095	4080	313
316	20240408	131700	240440595	4075	4075	4075	4075	14
317	20240408	131600	240383545	4075	4075	4075	4075	15
318	20240408	131500	240322420	4075	4075	4075	4075	0
319	20240408	131400	240322420	4075	4075	4075	4075	1
320	20240408	131300	240318345	4070	4070	4070	4070	0
321	20240408	131200	240318345	4070	4070	4070	4070	40
322	20240408	131100	240155545	4070	4075	4075	4070	50
323	20240408	131000	239951955	4080	4080	4080	4080	0
324	20240408	130900	239951955	4080	4075	4080	4075	503
325	20240408	130800	237902225	4070	4070	4070	4070	67
326	20240408	130700	237629535	4075	4075	4075	4075	0
327	20240408	130600	237629535	4075	4075	4075	4075	0
328	20240408	130500	237629535	4075	4070	4075	4070	12
329	20240408	130400	237580675	4070	4070	4070	4070	10
330	20240408	130300	237539975	4070	4070	4070	4070	12
331	20240408	130200	237491135	4075	4075	4075	4075	1
332	20240408	130100	237487060	4075	4075	4075	4075	0
333	20240408	130000	237487060	4075	4075	4075	4075	0
334	20240408	125900	237487060	4075	4075	4075	4075	0
335	20240408	125800	237487060	4075	4075	4075	4075	4
336	20240408	125700	237470760	4080	4080	4080	4080	0
337	20240408	125600	237470760	4080	4080	4080	4080	0
338	20240408	125500	237470760	4080	4080	4080	4080	1
339	20240408	125400	237466680	4080	4080	4080	4080	0
340	20240408	125300	237466680	4080	4080	4080	4080	0
341	20240408	125200	237466680	4080	4080	4080	4080	2
342	20240408	125100	237458520	4085	4085	4085	4085	0
343	20240408	125000	237458520	4085	4085	4085	4085	0
344	20240408	124900	237458520	4085	4065	4085	4065	267
345	20240408	124800	236371630	4065	4065	4065	4065	0
346	20240408	124700	236371630	4065	4065	4065	4065	29
347	20240408	124600	236253745	4065	4065	4065	4065	0
348	20240408	124500	236253745	4065	4065	4065	4065	0
349	20240408	124400	236253745	4065	4065	4065	4065	227
350	20240408	124300	235330990	4065	4065	4065	4065	1
351	20240408	124200	235326925	4065	4065	4065	4065	32
352	20240408	124100	235196845	4070	4070	4070	4070	0
353	20240408	124000	235196845	4070	4070	4070	4070	200
354	20240408	123900	234382845	4065	4065	4065	4065	0
355	20240408	123800	234382845	4065	4065	4065	4065	0
356	20240408	123700	234382845	4065	4085	4085	4065	917
357	20240408	123600	230650875	4085	4085	4085	4085	9
358	20240408	123500	230614110	4085	4085	4085	4085	0
359	20240408	123400	230614110	4085	4085	4085	4085	0
360	20240408	123300	230614110	4085	4085	4085	4085	16
361	20240408	123200	230548750	4085	4075	4085	4075	784
362	20240408	123100	227348785	4075	4075	4080	4075	87
363	20240408	123000	226994255	4080	4080	4080	4080	0
364	20240408	122900	226994255	4080	4080	4080	4080	0
365	20240408	122800	226994255	4080	4075	4080	4075	56
366	20240408	122700	226766050	4070	4070	4070	4070	0
367	20240408	122600	226766050	4070	4070	4070	4070	33
368	20240408	122500	226631740	4075	4075	4075	4075	0
369	20240408	122400	226631740	4075	4075	4075	4075	0
370	20240408	122300	226631740	4075	4075	4075	4075	0
371	20240408	122200	226631740	4075	4075	4075	4075	6
372	20240408	122100	226607290	4070	4070	4070	4070	350
373	20240408	122000	225182790	4075	4070	4075	4070	78
374	20240408	121900	224865275	4075	4075	4075	4075	2
375	20240408	121800	224857125	4075	4075	4075	4075	1430
376	20240408	121700	219029875	4075	4075	4075	4075	0
377	20240408	121600	219029875	4075	4075	4075	4075	0
378	20240408	121500	219029875	4075	4075	4075	4075	31
379	20240408	121400	218903550	4080	4080	4080	4080	0
380	20240408	121300	218903550	4080	4080	4080	4080	0
381	20240408	121200	218903550	4080	4080	4080	4080	2
382	20240408	121100	218895390	4080	4080	4080	4080	40
383	20240408	121000	218732190	4080	4075	4080	4075	55
384	20240408	120900	218507940	4075	4075	4075	4075	0
385	20240408	120800	218507940	4075	4075	4075	4075	0
386	20240408	120700	218507940	4075	4075	4075	4075	0
387	20240408	120600	218507940	4075	4075	4075	4075	0
388	20240408	120500	218507940	4075	4075	4075	4075	0
389	20240408	120400	218507940	4075	4080	4080	4075	39
390	20240408	120300	218348990	4080	4080	4080	4080	0
391	20240408	120200	218348990	4080	4080	4080	4080	0
392	20240408	120100	218348990	4080	4080	4080	4075	163
393	20240408	120000	217684120	4085	4085	4085	4085	2
394	20240408	115900	217675950	4095	4095	4095	4095	3
395	20240408	115800	217663665	4095	4095	4095	4095	1
396	20240408	115700	217659570	4085	4095	4095	4085	480
397	20240408	115600	215698750	4095	4095	4095	4095	33
398	20240408	115500	215563615	4095	4090	4095	4090	166
399	20240408	115400	214884565	4090	4090	4090	4090	12
400	20240408	115300	214835485	4085	4100	4100	4080	1921
401	20240408	115200	206991700	4110	4110	4110	4110	2
402	20240408	115100	206983480	4110	4110	4110	4110	0
403	20240408	115000	206983480	4110	4110	4110	4110	3
404	20240408	114900	206971150	4110	4110	4110	4110	0
405	20240408	114800	206971150	4110	4110	4110	4110	2
406	20240408	114700	206962930	4110	4110	4110	4100	3
407	20240408	114600	206950610	4100	4090	4100	4090	2583
408	20240408	114500	196360320	4100	4100	4100	4100	2
409	20240408	114400	196352120	4100	4100	4100	4100	0
410	20240408	114300	196352120	4100	4100	4100	4100	51
411	20240408	114200	196143020	4100	4115	4115	4095	130
412	20240408	114100	195610340	4120	4120	4120	4120	0
413	20240408	114000	195610340	4120	4120	4120	4120	2
414	20240408	113900	195602100	4120	4120	4120	4120	0
415	20240408	113800	195602100	4120	4120	4120	4120	1
416	20240408	113700	195597980	4120	4120	4120	4120	2
417	20240408	113600	195589740	4120	4105	4120	4105	5479
418	20240408	113500	173023480	4115	4110	4115	4110	2836
419	20240408	113400	161356195	4110	4110	4110	4110	24
420	20240408	113300	161257555	4110	4110	4110	4110	34
421	20240408	113200	161117815	4110	4110	4110	4110	3
422	20240408	113100	161105485	4110	4110	4110	4110	526
423	20240408	113000	158943625	4110	4110	4110	4105	412
424	20240408	112900	157250320	4105	4105	4105	4105	1216
425	20240408	112800	152258640	4105	4105	4105	4105	2
426	20240408	112700	152250430	4105	4105	4105	4105	0
427	20240408	112600	152250430	4105	4105	4105	4105	8
428	20240408	112500	152217590	4105	4105	4105	4105	38
429	20240408	112400	152061600	4100	4105	4105	4100	18
430	20240408	112300	151987770	4105	4095	4115	4095	104
431	20240408	112200	151561825	4095	4095	4095	4095	11
432	20240408	112100	151516780	4110	4100	4110	4100	1057
433	20240408	112000	147172840	4100	4095	4105	4095	2303
434	20240408	111900	137733505	4095	4090	4095	4090	11
435	20240408	111800	137688510	4095	4090	4095	4090	291
436	20240408	111700	136498310	4090	4090	4090	4090	0
437	20240408	111600	136498310	4090	4090	4090	4090	1
438	20240408	111500	136494220	4085	4090	4090	4085	21
439	20240408	111400	136408430	4090	4090	4090	4090	1
440	20240408	111300	136404340	4090	4085	4090	4085	14
441	20240408	111200	136347130	4085	4085	4085	4085	10
442	20240408	111100	136306280	4090	4090	4090	4090	1
443	20240408	111000	136302190	4090	4090	4090	4090	2
444	20240408	110900	136294010	4085	4095	4095	4085	166
445	20240408	110800	135615540	4095	4095	4095	4095	3
446	20240408	110700	135603255	4090	4090	4090	4090	0
447	20240408	110600	135603255	4090	4085	4090	4085	2661
448	20240408	110500	124729755	4080	4090	4090	4080	213
449	20240408	110400	123860705	4090	4090	4090	4085	305
450	20240408	110300	122614575	4090	4090	4090	4090	2
451	20240408	110200	122606395	4090	4090	4090	4090	21
452	20240408	110100	122520505	4090	4090	4090	4090	5
453	20240408	110000	122500055	4080	4080	4080	4080	186
454	20240408	105900	121741175	4090	4080	4090	4080	51
455	20240408	105800	121533085	4080	4075	4080	4075	471
456	20240408	105700	119613755	4075	4075	4075	4075	1
457	20240408	105600	119609680	4075	4075	4075	4075	3
458	20240408	105500	119597455	4070	4070	4070	4070	2135
459	20240408	105400	110908005	4070	4070	4070	4070	1
460	20240408	105300	110903935	4070	4070	4070	4070	1
461	20240408	105200	110899865	4070	4065	4070	4060	352
462	20240408	105100	109470450	4070	4070	4070	4070	3
463	20240408	105000	109458240	4070	4070	4070	4070	0
464	20240408	104900	109458240	4070	4070	4070	4070	52
465	20240408	104800	109246600	4070	4070	4070	4070	1
466	20240408	104700	109242530	4070	4075	4075	4070	11
467	20240408	104600	109197755	4075	4075	4075	4075	2
468	20240408	104500	109189605	4075	4075	4075	4075	1
469	20240408	104400	109185530	4075	4075	4075	4075	5
470	20240408	104300	109165155	4075	4075	4075	4075	2
471	20240408	104200	109157005	4080	4080	4080	4080	1
472	20240408	104100	109152925	4080	4080	4080	4080	2
473	20240408	104000	109144765	4080	4080	4080	4080	1
474	20240408	103900	109140685	4075	4090	4090	4075	1160
475	20240408	103800	104408470	4090	4090	4090	4090	0
476	20240408	103700	104408470	4090	4090	4090	4090	5
477	20240408	103600	104388020	4090	4085	4090	4085	20
478	20240408	103500	104306305	4085	4090	4090	4085	1153
479	20240408	103400	99590560	4095	4090	4095	4090	855
480	20240408	103300	96093565	4085	4085	4085	4085	490
481	20240408	103200	94091915	4080	4075	4080	4075	973
482	20240408	103100	90122225	4080	4075	4080	4075	46
483	20240408	103000	89934770	4080	4080	4080	4080	2
484	20240408	102900	89926610	4080	4075	4080	4075	6
485	20240408	102800	89902155	4080	4080	4080	4080	201
486	20240408	102700	89082075	4085	4085	4085	4085	1
487	20240408	102600	89077990	4085	4085	4085	4085	7
488	20240408	102500	89049395	4085	4085	4085	4085	1
489	20240408	102400	89045310	4085	4085	4085	4085	1
490	20240408	102300	89041225	4085	4085	4085	4085	1
491	20240408	102200	89037140	4085	4085	4090	4085	3
492	20240408	102100	89024880	4090	4090	4090	4090	0
493	20240408	102000	89024880	4090	4090	4090	4090	1
494	20240408	101900	89020790	4090	4090	4090	4090	1
495	20240408	101800	89016700	4090	4085	4090	4085	51
496	20240408	101700	88808360	4085	4085	4085	4085	3
497	20240408	101600	88796105	4085	4085	4085	4085	1
498	20240408	101500	88792020	4085	4085	4085	4085	1
499	20240408	101400	88787935	4085	4085	4085	4085	1
500	20240408	101300	88783850	4085	4075	4085	4075	101
501	20240408	101200	88372265	4085	4085	4085	4085	1
502	20240408	101100	88368180	4085	4090	4095	4080	906
503	20240408	101000	84670760	4095	4095	4095	4095	51
504	20240408	100900	84461915	4090	4095	4095	4085	4
505	20240408	100800	84445555	4080	4095	4095	4080	971
506	20240408	100700	80475760	4095	4095	4095	4095	1
507	20240408	100600	80471665	4100	4095	4100	4095	1201
508	20240408	100500	75548730	4095	4095	4095	4095	1
509	20240408	100400	75544635	4090	4090	4090	4090	257
510	20240408	100300	74493505	4085	4080	4085	4080	1035
511	20240408	100200	70265685	4080	4080	4080	4080	1
512	20240408	100100	70261605	4080	4080	4080	4080	1
513	20240408	100000	70257525	4075	4075	4075	4075	210
514	20240408	095900	69401775	4075	4065	4075	4065	987
515	20240408	095800	65384485	4050	4050	4050	4050	200
516	20240408	095700	64574485	4065	4050	4065	4050	1901
517	20240408	095600	56860495	4040	4040	4040	4040	0
518	20240408	095500	56860495	4040	4040	4040	4040	22
519	20240408	095400	56771615	4040	4040	4040	4040	65
520	20240408	095300	56509015	4040	4040	4040	4040	14
521	20240408	095200	56452455	4045	4045	4045	4045	0
522	20240408	095100	56452455	4045	4045	4045	4045	597
523	20240408	095000	54037590	4040	4040	4040	4040	0
524	20240408	094900	54037590	4040	4040	4040	4040	0
525	20240408	094800	54037590	4040	4040	4040	4040	0
526	20240408	094700	54037590	4040	4040	4040	4040	0
527	20240408	094600	54037590	4040	4040	4040	4040	1
528	20240408	094500	54033550	4040	4040	4040	4040	69
529	20240408	094400	53754790	4040	4040	4040	4040	1
530	20240408	094300	53750750	4045	4045	4045	4045	3
531	20240408	094200	53738615	4050	4050	4050	4050	1
532	20240408	094100	53734565	4040	4040	4040	4040	0
533	20240408	094000	53734565	4040	4040	4040	4040	2
534	20240408	093900	53726485	4040	4040	4040	4040	98
535	20240408	093800	53330565	4050	4050	4050	4050	1
536	20240408	093700	53326515	4050	4050	4050	4050	647
537	20240408	093600	50706165	4045	4040	4045	4040	1715
538	20240408	093500	43771245	4045	4045	4045	4045	0
539	20240408	093400	43771245	4045	4045	4045	4045	0
540	20240408	093300	43771245	4045	4045	4045	4045	0
541	20240408	093200	43771245	4045	4045	4045	4045	13
542	20240408	093100	43718660	4040	4040	4040	4040	1073
543	20240408	093000	39383740	4045	4045	4045	4045	0
544	20240408	092900	39383740	4045	4045	4045	4045	0
545	20240408	092800	39383740	4045	4045	4045	4045	1
546	20240408	092700	39379695	4040	4040	4040	4040	196
547	20240408	092600	38587855	4045	4050	4050	4045	153
548	20240408	092500	37968955	4050	4050	4050	4050	51
549	20240408	092400	37762405	4050	4060	4070	4050	698
550	20240408	092300	34924320	4055	4040	4055	4040	1026
551	20240408	092200	30766070	4040	4040	4040	4040	37
552	20240408	092100	30616590	4040	4040	4040	4040	0
553	20240408	092000	30616590	4040	4040	4040	4040	38
554	20240408	091900	30463070	4035	4035	4035	4035	500
555	20240408	091800	28445570	4040	4045	4045	4040	1051
556	20240408	091700	24199275	4040	4035	4040	4035	793
557	20240408	091600	20998285	4020	4020	4020	4020	0
558	20240408	091500	20998285	4020	4020	4020	4020	0
559	20240408	091400	20998285	4020	4020	4020	4020	1
560	20240408	091300	20994265	4035	4035	4035	4035	1
561	20240408	091200	20990230	4020	4020	4020	4020	0
562	20240408	091100	20990230	4020	4015	4020	4015	547
563	20240408	091000	18791790	4020	4015	4020	4015	340
564	20240408	090900	17425040	4015	4015	4015	4015	300
565	20240408	090800	16220540	4020	4020	4020	4020	86
566	20240408	090700	15874820	4020	4020	4020	4020	0
567	20240408	090600	15874820	4020	4045	4045	4020	2392
568	20240408	090500	6222055	4045	4050	4050	4045	4
569	20240408	090400	6205870	4050	4060	4060	4050	660
570	20240408	090300	3531450	4070	4070	4070	4070	1
571	20240408	090200	3527380	4075	4075	4075	4075	0
572	20240408	090100	3527380	4075	4075	4075	4075	0
573	20240408	090000	3527380	4075	4035	4075	4035	872