KissMeData/053210/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192300	199788400	5460	5460	5460	5460	964
3	20240409	192200	199788400	5460	5460	5460	5460	0
4	20240409	192100	199788400	5460	5460	5460	5460	0
5	20240409	192000	199788400	5460	5460	5460	5460	0
6	20240409	191900	199788400	5460	5460	5460	5460	0
7	20240409	191800	199788400	5460	5460	5460	5460	0
8	20240409	191700	199788400	5460	5460	5460	5460	0
9	20240409	191600	199788400	5460	5460	5460	5460	0
10	20240409	191500	199788400	5460	5460	5460	5460	0
11	20240409	191400	199788400	5460	5460	5460	5460	0
12	20240409	191300	199788400	5460	5460	5460	5460	0
13	20240409	191200	199788400	5460	5460	5460	5460	0
14	20240409	191100	199788400	5460	5460	5460	5460	0
15	20240409	191000	199788400	5460	5460	5460	5460	0
16	20240409	190900	199788400	5460	5460	5460	5460	0
17	20240409	190800	199788400	5460	5460	5460	5460	0
18	20240409	190700	199788400	5460	5460	5460	5460	0
19	20240409	190600	199788400	5460	5460	5460	5460	0
20	20240409	190500	199788400	5460	5460	5460	5460	0
21	20240409	190400	199788400	5460	5460	5460	5460	0
22	20240409	190300	199788400	5460	5460	5460	5460	0
23	20240409	190200	199788400	5460	5460	5460	5460	0
24	20240409	190100	199788400	5460	5460	5460	5460	0
25	20240409	190000	199788400	5460	5460	5460	5460	0
26	20240409	185900	199788400	5460	5460	5460	5460	0
27	20240409	185800	199788400	5460	5460	5460	5460	0
28	20240409	185700	199788400	5460	5460	5460	5460	0
29	20240409	185600	199788400	5460	5460	5460	5460	0
30	20240409	185500	199788400	5460	5460	5460	5460	0
31	20240409	185400	199788400	5460	5460	5460	5460	0
32	20240409	185300	199788400	5460	5460	5460	5460	964
33	20240409	185200	199788400	5460	5460	5460	5460	0
34	20240409	185100	199788400	5460	5460	5460	5460	0
35	20240409	185000	199788400	5460	5460	5460	5460	0
36	20240409	184900	199788400	5460	5460	5460	5460	0
37	20240409	184800	199788400	5460	5460	5460	5460	0
38	20240409	184700	199788400	5460	5460	5460	5460	0
39	20240409	184600	199788400	5460	5460	5460	5460	0
40	20240409	184500	199788400	5460	5460	5460	5460	0
41	20240409	184400	199788400	5460	5460	5460	5460	0
42	20240409	184300	199788400	5460	5460	5460	5460	0
43	20240409	184200	199788400	5460	5460	5460	5460	0
44	20240409	184100	199788400	5460	5460	5460	5460	0
45	20240409	184000	199788400	5460	5460	5460	5460	0
46	20240409	183900	199788400	5460	5460	5460	5460	0
47	20240409	183800	199788400	5460	5460	5460	5460	0
48	20240409	183700	199788400	5460	5460	5460	5460	0
49	20240409	183600	199788400	5460	5460	5460	5460	0
50	20240409	183500	199788400	5460	5460	5460	5460	0
51	20240409	183400	199788400	5460	5460	5460	5460	0
52	20240409	183300	199788400	5460	5460	5460	5460	0
53	20240409	183200	199788400	5460	5460	5460	5460	0
54	20240409	183100	199788400	5460	5460	5460	5460	0
55	20240409	183000	199788400	5460	5460	5460	5460	0
56	20240409	182900	199788400	5460	5460	5460	5460	0
57	20240409	182800	199788400	5460	5460	5460	5460	0
58	20240409	182700	199788400	5460	5460	5460	5460	0
59	20240409	182600	199788400	5460	5460	5460	5460	0
60	20240409	182500	199788400	5460	5460	5460	5460	0
61	20240409	182400	199788400	5460	5460	5460	5460	0
62	20240409	182300	199788400	5460	5460	5460	5460	964
63	20240409	182200	199788400	5460	5460	5460	5460	0
64	20240409	182100	199788400	5460	5460	5460	5460	0
65	20240409	182000	199788400	5460	5460	5460	5460	0
66	20240409	181900	199788400	5460	5460	5460	5460	0
67	20240409	181800	199788400	5460	5460	5460	5460	0
68	20240409	181700	199788400	5460	5460	5460	5460	0
69	20240409	181600	199788400	5460	5460	5460	5460	0
70	20240409	181500	199788400	5460	5460	5460	5460	0
71	20240409	181400	199788400	5460	5460	5460	5460	0
72	20240409	181300	199788400	5460	5460	5460	5460	0
73	20240409	181200	199788400	5460	5460	5460	5460	0
74	20240409	181100	199788400	5460	5460	5460	5460	0
75	20240409	181000	199788400	5460	5460	5460	5460	0
76	20240409	180900	199788400	5460	5460	5460	5460	0
77	20240409	180800	199788400	5460	5460	5460	5460	0
78	20240409	180700	199788400	5460	5460	5460	5460	0
79	20240409	180600	199788400	5460	5460	5460	5460	0
80	20240409	180500	199788400	5460	5460	5460	5460	0
81	20240409	180400	199788400	5460	5460	5460	5460	0
82	20240409	180300	199788400	5460	5460	5460	5460	0
83	20240409	180200	199788400	5460	5460	5460	5460	0
84	20240409	180100	199788400	5460	5460	5460	5460	0
85	20240409	180000	199788400	5460	5460	5460	5460	0
86	20240409	175900	199788400	5460	5460	5460	5460	0
87	20240409	175800	199788400	5460	5460	5460	5460	0
88	20240409	175700	199788400	5460	5460	5460	5460	0
89	20240409	175600	199788400	5460	5460	5460	5460	0
90	20240409	175500	199788400	5460	5460	5460	5460	0
91	20240409	175400	199788400	5460	5460	5460	5460	0
92	20240409	175300	199788400	5460	5460	5460	5460	964
93	20240409	175200	199788400	5460	5460	5460	5460	0
94	20240409	175100	199788400	5460	5460	5460	5460	0
95	20240409	175000	199788400	5460	5460	5460	5460	0
96	20240409	174900	199788400	5460	5460	5460	5460	0
97	20240409	174800	199788400	5460	5460	5460	5460	0
98	20240409	174700	199788400	5460	5460	5460	5460	0
99	20240409	174600	199788400	5460	5460	5460	5460	0
100	20240409	174500	199788400	5460	5460	5460	5460	0
101	20240409	174400	199788400	5460	5460	5460	5460	0
102	20240409	174300	199788400	5460	5460	5460	5460	0
103	20240409	174200	199788400	5460	5460	5460	5460	0
104	20240409	174100	199788400	5460	5460	5460	5460	0
105	20240409	174000	199788400	5460	5460	5460	5460	0
106	20240409	173900	199788400	5460	5460	5460	5460	0
107	20240409	173800	199788400	5460	5460	5460	5460	0
108	20240409	173700	199788400	5460	5460	5460	5460	0
109	20240409	173600	199788400	5460	5460	5460	5460	0
110	20240409	173500	199788400	5460	5460	5460	5460	0
111	20240409	173400	199788400	5460	5460	5460	5460	0
112	20240409	173300	199788400	5460	5460	5460	5460	0
113	20240409	173200	199788400	5460	5460	5460	5460	0
114	20240409	173100	199788400	5460	5460	5460	5460	0
115	20240409	173000	199788400	5460	5460	5460	5460	0
116	20240409	172900	199788400	5460	5460	5460	5460	0
117	20240409	172800	199788400	5460	5460	5460	5460	0
118	20240409	172700	199788400	5460	5460	5460	5460	0
119	20240409	172600	199788400	5460	5460	5460	5460	0
120	20240409	172500	199788400	5460	5460	5460	5460	0
121	20240409	172400	199788400	5460	5460	5460	5460	0
122	20240409	172300	199788400	5460	5460	5460	5460	964
123	20240409	172200	199788400	5460	5460	5460	5460	0
124	20240409	172100	199788400	5460	5460	5460	5460	0
125	20240409	172000	199788400	5460	5460	5460	5460	0
126	20240409	171900	199788400	5460	5460	5460	5460	0
127	20240409	171800	199788400	5460	5460	5460	5460	0
128	20240409	171700	199788400	5460	5460	5460	5460	0
129	20240409	171600	199788400	5460	5460	5460	5460	0
130	20240409	171500	199788400	5460	5460	5460	5460	0
131	20240409	171400	199788400	5460	5460	5460	5460	0
132	20240409	171300	199788400	5460	5460	5460	5460	0
133	20240409	171200	199788400	5460	5460	5460	5460	0
134	20240409	171100	199788400	5460	5460	5460	5460	0
135	20240409	171000	199788400	5460	5460	5460	5460	0
136	20240409	170900	199788400	5460	5460	5460	5460	0
137	20240409	170800	199788400	5460	5460	5460	5460	0
138	20240409	170700	199788400	5460	5460	5460	5460	0
139	20240409	170600	199788400	5460	5460	5460	5460	0
140	20240409	170500	199788400	5460	5460	5460	5460	0
141	20240409	170400	199788400	5460	5460	5460	5460	0
142	20240409	170300	199788400	5460	5460	5460	5460	0
143	20240409	170200	199788400	5460	5460	5460	5460	0
144	20240409	170100	199788400	5460	5460	5460	5460	0
145	20240409	170000	199788400	5460	5460	5460	5460	0
146	20240409	165900	199788400	5460	5460	5460	5460	0
147	20240409	165800	199788400	5460	5460	5460	5460	0
148	20240409	165700	199788400	5460	5460	5460	5460	0
149	20240409	165600	199788400	5460	5460	5460	5460	0
150	20240409	165500	199788400	5460	5460	5460	5460	0
151	20240409	165400	199788400	5460	5460	5460	5460	0
152	20240409	165300	199788400	5460	5460	5460	5460	964
153	20240409	165200	199788400	5460	5460	5460	5460	0
154	20240409	165100	199788400	5460	5460	5460	5460	0
155	20240409	165000	199788400	5460	5460	5460	5460	0
156	20240409	164900	199788400	5460	5460	5460	5460	0
157	20240409	164800	199788400	5460	5460	5460	5460	0
158	20240409	164700	199788400	5460	5460	5460	5460	0
159	20240409	164600	199788400	5460	5460	5460	5460	0
160	20240409	164500	199788400	5460	5460	5460	5460	0
161	20240409	164400	199788400	5460	5460	5460	5460	0
162	20240409	164300	199788400	5460	5460	5460	5460	0
163	20240409	164200	199788400	5460	5460	5460	5460	0
164	20240409	164100	199788400	5460	5460	5460	5460	0
165	20240409	164000	199788400	5460	5460	5460	5460	0
166	20240409	163900	199788400	5460	5460	5460	5460	0
167	20240409	163800	199788400	5460	5460	5460	5460	0
168	20240409	163700	199788400	5460	5460	5460	5460	0
169	20240409	163600	199788400	5460	5460	5460	5460	0
170	20240409	163500	199788400	5460	5460	5460	5460	0
171	20240409	163400	199788400	5460	5460	5460	5460	0
172	20240409	163300	199788400	5460	5460	5460	5460	0
173	20240409	163200	199788400	5460	5460	5460	5460	0
174	20240409	163100	199788400	5460	5460	5460	5460	0
175	20240409	163000	199788400	5460	5460	5460	5460	0
176	20240409	162900	199788400	5460	5460	5460	5460	0
177	20240409	162800	199788400	5460	5460	5460	5460	0
178	20240409	162700	199788400	5460	5460	5460	5460	0
179	20240409	162600	199788400	5460	5460	5460	5460	0
180	20240409	162500	199788400	5460	5460	5460	5460	0
181	20240409	162400	199788400	5460	5460	5460	5460	0
182	20240409	162300	199788400	5460	5460	5460	5460	964
183	20240409	162200	199788400	5460	5460	5460	5460	0
184	20240409	162100	199788400	5460	5460	5460	5460	0
185	20240409	162000	199788400	5460	5460	5460	5460	0
186	20240409	161900	199788400	5460	5460	5460	5460	0
187	20240409	161800	199788400	5460	5460	5460	5460	0
188	20240409	161700	199788400	5460	5460	5460	5460	0
189	20240409	161600	199788400	5460	5460	5460	5460	0
190	20240409	161500	199788400	5460	5460	5460	5460	0
191	20240409	161400	199788400	5460	5460	5460	5460	0
192	20240409	161300	199788400	5460	5460	5460	5460	0
193	20240409	161200	199788400	5460	5460	5460	5460	0
194	20240409	161100	199788400	5460	5460	5460	5460	0
195	20240409	161000	199788400	5460	5460	5460	5460	0
196	20240409	160900	199788400	5460	5460	5460	5460	0
197	20240409	160800	199788400	5460	5460	5460	5460	0
198	20240409	160700	199788400	5460	5460	5460	5460	0
199	20240409	160600	199788400	5460	5460	5460	5460	0
200	20240409	160500	199788400	5460	5460	5460	5460	0
201	20240409	160400	199788400	5460	5460	5460	5460	0
202	20240409	160300	199788400	5460	5460	5460	5460	0
203	20240409	160200	199788400	5460	5460	5460	5460	0
204	20240409	160100	199788400	5460	5460	5460	5460	0
205	20240409	160000	199788400	5460	5460	5460	5460	0
206	20240409	155900	199788400	5460	5460	5460	5460	0
207	20240409	155800	199788400	5460	5460	5460	5460	0
208	20240409	155700	199788400	5460	5460	5460	5460	0
209	20240409	155600	199788400	5460	5460	5460	5460	0
210	20240409	155500	199788400	5460	5460	5460	5460	0
211	20240409	155400	199788400	5460	5460	5460	5460	0
212	20240409	155300	199788400	5460	5460	5460	5460	964
213	20240409	155200	199788400	5460	5460	5460	5460	0
214	20240409	155100	199788400	5460	5460	5460	5460	0
215	20240409	155000	199788400	5460	5460	5460	5460	0
216	20240409	154900	199788400	5460	5460	5460	5460	0
217	20240409	154800	199788400	5460	5460	5460	5460	0
218	20240409	154700	199788400	5460	5460	5460	5460	0
219	20240409	154600	199788400	5460	5460	5460	5460	0
220	20240409	154500	199788400	5460	5460	5460	5460	0
221	20240409	154400	199788400	5460	5460	5460	5460	0
222	20240409	154300	199788400	5460	5460	5460	5460	0
223	20240409	154200	199788400	5460	5460	5460	5460	0
224	20240409	154100	199788400	5460	5460	5460	5460	0
225	20240409	154000	199788400	5460	5460	5460	5460	0
226	20240409	153900	199788400	5460	5460	5460	5460	0
227	20240409	153800	199788400	5460	5460	5460	5460	0
228	20240409	153700	199788400	5460	5460	5460	5460	0
229	20240409	153600	199788400	5460	5460	5460	5460	0
230	20240409	153500	199788400	5460	5460	5460	5460	0
231	20240409	153400	199788400	5460	5460	5460	5460	0
232	20240409	153300	199788400	5460	5460	5460	5460	0
233	20240409	153200	199788400	5460	5460	5460	5460	0
234	20240409	153100	199788400	5460	5460	5460	5460	0
235	20240409	153000	199788400	5460	5460	5460	5460	964
236	20240409	152900	194524960	5470	5470	5470	5470	0
237	20240409	152800	194524960	5470	5470	5470	5470	0
238	20240409	152700	194524960	5470	5470	5470	5470	0
239	20240409	152600	194524960	5470	5470	5470	5470	0
240	20240409	152500	194524960	5470	5470	5470	5470	0
241	20240409	152400	194524960	5470	5470	5470	5470	0
242	20240409	152300	194524960	5470	5470	5470	5470	0
243	20240409	152200	194524960	5470	5470	5470	5470	0
244	20240409	152100	194524960	5470	5470	5470	5470	0
245	20240409	152000	194524960	5470	5470	5470	5470	0
246	20240409	151900	194524960	5470	5460	5470	5460	58
247	20240409	151800	194208100	5460	5460	5460	5460	62
248	20240409	151700	193869580	5460	5460	5460	5460	0
249	20240409	151600	193869580	5460	5460	5460	5460	250
250	20240409	151500	192504580	5470	5460	5470	5460	46
251	20240409	151400	192252970	5460	5460	5460	5460	0
252	20240409	151300	192252970	5460	5460	5460	5460	1
253	20240409	151200	192247510	5460	5470	5470	5460	233
254	20240409	151100	190975320	5480	5460	5480	5460	14
255	20240409	151000	190898680	5460	5460	5460	5460	0
256	20240409	150900	190898680	5460	5470	5470	5460	501
257	20240409	150800	188158220	5470	5470	5470	5470	1
258	20240409	150700	188152750	5460	5460	5460	5460	1
259	20240409	150600	188147290	5480	5460	5480	5460	4
260	20240409	150500	188125390	5480	5480	5480	5480	0
261	20240409	150400	188125390	5480	5460	5480	5460	3
262	20240409	150300	188108980	5460	5460	5460	5460	248
263	20240409	150200	186754900	5470	5460	5470	5460	131
264	20240409	150100	186038340	5460	5460	5460	5460	0
265	20240409	150000	186038340	5460	5460	5460	5460	1
266	20240409	145900	186032880	5460	5460	5460	5460	1
267	20240409	145800	186027420	5460	5460	5460	5460	2
268	20240409	145700	186016500	5460	5460	5460	5460	1
269	20240409	145600	186011040	5460	5460	5460	5460	197
270	20240409	145500	184935420	5460	5470	5470	5460	4
271	20240409	145400	184913550	5470	5470	5470	5470	2
272	20240409	145300	184902610	5460	5460	5460	5460	1
273	20240409	145200	184897150	5460	5460	5460	5460	0
274	20240409	145100	184897150	5460	5460	5460	5460	1
275	20240409	145000	184891690	5460	5480	5480	5460	3
276	20240409	144900	184875270	5480	5460	5480	5460	7
277	20240409	144800	184836950	5460	5460	5460	5460	1
278	20240409	144700	184831490	5480	5480	5480	5480	6
279	20240409	144600	184798610	5460	5460	5460	5460	179
280	20240409	144500	183821270	5460	5460	5460	5460	2
281	20240409	144400	183810350	5460	5460	5460	5460	1
282	20240409	144300	183804890	5460	5460	5460	5460	0
283	20240409	144200	183804890	5460	5460	5460	5460	12
284	20240409	144100	183739370	5460	5460	5460	5460	1
285	20240409	144000	183733910	5460	5460	5460	5460	2
286	20240409	143900	183722990	5460	5460	5460	5460	1
287	20240409	143800	183717530	5460	5460	5460	5460	0
288	20240409	143700	183717530	5460	5460	5460	5460	1
289	20240409	143600	183712070	5460	5460	5460	5460	1
290	20240409	143500	183706610	5460	5460	5460	5460	2
291	20240409	143400	183695690	5460	5460	5460	5460	0
292	20240409	143300	183695690	5460	5460	5460	5460	1
293	20240409	143200	183690230	5460	5460	5460	5460	1
294	20240409	143100	183684770	5460	5460	5460	5460	2
295	20240409	143000	183673850	5460	5460	5460	5460	1
296	20240409	142900	183668390	5460	5460	5460	5460	0
297	20240409	142800	183668390	5460	5460	5460	5460	1
298	20240409	142700	183662930	5460	5460	5460	5460	1
299	20240409	142600	183657470	5460	5460	5460	5460	2
300	20240409	142500	183646550	5470	5470	5470	5470	200
301	20240409	142400	182552550	5460	5460	5460	5460	1
302	20240409	142300	182547090	5460	5470	5470	5460	74
303	20240409	142200	182142320	5460	5470	5470	5460	12
304	20240409	142100	182076700	5460	5460	5460	5460	1
305	20240409	142000	182071240	5460	5460	5460	5460	0
306	20240409	141900	182071240	5460	5460	5460	5460	1
307	20240409	141800	182065780	5460	5460	5460	5460	1
308	20240409	141700	182060320	5460	5460	5460	5460	2
309	20240409	141600	182049400	5460	5460	5460	5460	346
310	20240409	141500	180160240	5460	5460	5460	5460	1
311	20240409	141400	180154780	5460	5460	5460	5460	1
312	20240409	141300	180149320	5460	5460	5460	5460	1
313	20240409	141200	180143860	5470	5460	5470	5460	169
314	20240409	141100	179219450	5460	5460	5460	5460	0
315	20240409	141000	179219450	5460	5460	5460	5460	1
316	20240409	140900	179213990	5460	5460	5460	5460	1
317	20240409	140800	179208530	5460	5460	5460	5460	2
318	20240409	140700	179197610	5460	5460	5460	5460	0
319	20240409	140600	179197610	5460	5470	5470	5460	2
320	20240409	140500	179186680	5460	5460	5460	5460	1
321	20240409	140400	179181220	5460	5460	5460	5460	1
322	20240409	140300	179175760	5460	5460	5460	5460	2
323	20240409	140200	179164840	5460	5460	5460	5460	0
324	20240409	140100	179164840	5460	5460	5460	5460	1
325	20240409	140000	179159380	5460	5460	5460	5460	1
326	20240409	135900	179153920	5470	5460	5470	5460	3
327	20240409	135800	179137530	5460	5460	5460	5460	1
328	20240409	135700	179132070	5460	5460	5460	5460	0
329	20240409	135600	179132070	5460	5460	5460	5460	1
330	20240409	135500	179126610	5460	5460	5460	5460	1
331	20240409	135400	179121150	5460	5460	5460	5460	2
332	20240409	135300	179110230	5460	5460	5460	5460	0
333	20240409	135200	179110230	5460	5460	5460	5460	1
334	20240409	135100	179104770	5470	5460	5470	5460	3
335	20240409	135000	179088370	5460	5460	5460	5460	22
336	20240409	134900	178968250	5460	5460	5460	5460	1
337	20240409	134800	178962790	5460	5460	5460	5460	0
338	20240409	134700	178962790	5460	5460	5460	5460	1
339	20240409	134600	178957330	5460	5460	5460	5460	38
340	20240409	134500	178749850	5460	5460	5460	5460	2
341	20240409	134400	178738930	5460	5460	5460	5460	0
342	20240409	134300	178738930	5460	5460	5460	5460	1
343	20240409	134200	178733470	5460	5460	5460	5460	1
344	20240409	134100	178728010	5460	5460	5460	5460	2
345	20240409	134000	178717090	5460	5460	5460	5460	1
346	20240409	133900	178711630	5460	5460	5460	5460	0
347	20240409	133800	178711630	5460	5460	5460	5460	1
348	20240409	133700	178706170	5460	5460	5460	5460	1
349	20240409	133600	178700710	5470	5460	5470	5460	52
350	20240409	133500	178416290	5460	5460	5460	5460	0
351	20240409	133400	178416290	5460	5460	5460	5460	1
352	20240409	133300	178410830	5460	5470	5470	5460	14
353	20240409	133200	178334260	5460	5460	5460	5460	1
354	20240409	133100	178328800	5470	5460	5470	5460	82
355	20240409	133000	177880580	5460	5460	5460	5460	150
356	20240409	132900	177061580	5460	5460	5460	5460	1
357	20240409	132800	177056120	5460	5460	5460	5460	1
358	20240409	132700	177050660	5470	5460	5470	5460	3
359	20240409	132600	177034270	5460	5460	5460	5460	0
360	20240409	132500	177034270	5460	5460	5460	5460	1
361	20240409	132400	177028810	5460	5460	5460	5460	1
362	20240409	132300	177023350	5460	5460	5460	5460	1
363	20240409	132200	177017890	5470	5460	5470	5460	24
364	20240409	132100	176886630	5470	5470	5470	5470	21
365	20240409	132000	176771760	5460	5460	5460	5460	1
366	20240409	131900	176766300	5460	5460	5460	5460	1
367	20240409	131800	176760840	5460	5460	5460	5460	2
368	20240409	131700	176749920	5460	5460	5460	5460	0
369	20240409	131600	176749920	5460	5460	5460	5460	138
370	20240409	131500	175996440	5460	5460	5460	5460	1
371	20240409	131400	175990980	5460	5460	5460	5460	1
372	20240409	131300	175985520	5470	5460	5470	5460	47
373	20240409	131200	175728450	5460	5460	5460	5460	0
374	20240409	131100	175728450	5460	5460	5460	5460	1
375	20240409	131000	175722990	5460	5470	5470	5460	186
376	20240409	130900	174707280	5460	5460	5460	5460	2
377	20240409	130800	174696360	5460	5460	5460	5460	465
378	20240409	130700	172157460	5460	5460	5460	5460	1
379	20240409	130600	172152000	5460	5460	5460	5460	1
380	20240409	130500	172146540	5460	5460	5460	5460	1
381	20240409	130400	172141080	5460	5460	5460	5460	2
382	20240409	130300	172130160	5460	5460	5460	5460	0
383	20240409	130200	172130160	5460	5470	5470	5460	2
384	20240409	130100	172119230	5460	5460	5460	5460	1
385	20240409	130000	172113770	5460	5460	5460	5460	2
386	20240409	125900	172102850	5460	5460	5460	5460	0
387	20240409	125800	172102850	5460	5460	5460	5460	1
388	20240409	125700	172097390	5460	5460	5460	5460	1
389	20240409	125600	172091930	5460	5460	5460	5460	101
390	20240409	125500	171540470	5460	5460	5460	5460	2
391	20240409	125400	171529550	5460	5460	5460	5460	36
392	20240409	125300	171332990	5460	5460	5460	5460	1
393	20240409	125200	171327530	5460	5470	5470	5460	12
394	20240409	125100	171261900	5460	5470	5470	5460	3
395	20240409	125000	171245510	5470	5470	5470	5470	6
396	20240409	124900	171212690	5460	5470	5470	5460	3
397	20240409	124800	171196290	5460	5460	5460	5460	1
398	20240409	124700	171190830	5460	5470	5470	5460	2
399	20240409	124600	171179900	5460	5460	5460	5460	24
400	20240409	124500	171048860	5460	5460	5460	5460	0
401	20240409	124400	171048860	5460	5470	5470	5460	6
402	20240409	124300	171016050	5460	5470	5470	5460	2
403	20240409	124200	171005120	5460	5460	5460	5460	2
404	20240409	124100	170994200	5460	5460	5460	5460	1
405	20240409	124000	170988740	5460	5460	5460	5460	0
406	20240409	123900	170988740	5460	5460	5460	5460	1
407	20240409	123800	170983280	5460	5460	5460	5460	1
408	20240409	123700	170977820	5460	5460	5460	5460	2
409	20240409	123600	170966900	5460	5460	5460	5460	0
410	20240409	123500	170966900	5460	5460	5460	5460	6
411	20240409	123400	170934140	5460	5460	5460	5460	1
412	20240409	123300	170928680	5460	5460	5460	5460	2
413	20240409	123200	170917760	5460	5460	5460	5460	1
414	20240409	123100	170912300	5460	5460	5460	5460	0
415	20240409	123000	170912300	5460	5460	5460	5460	286
416	20240409	122900	169350740	5460	5450	5460	5450	2
417	20240409	122800	169339830	5460	5450	5460	5450	3
418	20240409	122700	169323470	5460	5460	5460	5460	2
419	20240409	122600	169312550	5450	5450	5450	5450	1
420	20240409	122500	169307100	5450	5450	5450	5450	1
421	20240409	122400	169301650	5460	5460	5460	5450	9
422	20240409	122300	169252530	5460	5450	5460	5450	2
423	20240409	122200	169241620	5460	5460	5460	5460	1
424	20240409	122100	169236160	5450	5450	5450	5450	1
425	20240409	122000	169230710	5450	5460	5460	5450	286
426	20240409	121900	167671500	5460	5450	5460	5450	144
427	20240409	121800	166885280	5460	5460	5460	5460	1
428	20240409	121700	166879820	5450	5450	5450	5450	1
429	20240409	121600	166874370	5460	5450	5460	5450	2
430	20240409	121500	166863460	5450	5450	5450	5450	2
431	20240409	121400	166852560	5460	5450	5460	5450	3
432	20240409	121300	166836190	5460	5460	5460	5460	11
433	20240409	121200	166776130	5450	5450	5450	5450	1
434	20240409	121100	166770680	5450	5460	5460	5450	30
435	20240409	121000	166606990	5450	5460	5460	5450	187
436	20240409	120900	165587690	5450	5450	5450	5450	1
437	20240409	120800	165582240	5450	5450	5450	5450	1
438	20240409	120700	165576790	5460	5450	5460	5450	6
439	20240409	120600	165544040	5450	5450	5450	5450	2
440	20240409	120500	165533140	5450	5450	5450	5450	1
441	20240409	120400	165527690	5460	5460	5460	5460	300
442	20240409	120300	163889690	5450	5450	5450	5450	1
443	20240409	120200	163884240	5460	5460	5460	5450	12
444	20240409	120100	163818730	5450	5450	5450	5450	2
445	20240409	120000	163807830	5460	5460	5460	5460	5
446	20240409	115900	163780530	5450	5450	5450	5450	1
447	20240409	115800	163775080	5460	5450	5460	5450	2
448	20240409	115700	163764170	5460	5460	5460	5450	4
449	20240409	115600	163742350	5450	5450	5450	5450	1
450	20240409	115500	163736900	5460	5460	5460	5460	0
451	20240409	115400	163736900	5460	5450	5460	5450	101
452	20240409	115300	163185450	5450	5450	5450	5450	1
453	20240409	115200	163180000	5450	5450	5450	5450	2
454	20240409	115100	163169100	5450	5460	5460	5450	270
455	20240409	115000	161697100	5450	5460	5460	5450	118
456	20240409	114900	161052830	5450	5450	5450	5450	1
457	20240409	114800	161047380	5450	5450	5450	5450	2
458	20240409	114700	161036480	5450	5450	5450	5450	1
459	20240409	114600	161031030	5450	5450	5450	5450	0
460	20240409	114500	161031030	5450	5450	5450	5450	1
461	20240409	114400	161025580	5450	5450	5450	5450	1
462	20240409	114300	161020130	5450	5450	5450	5450	2
463	20240409	114200	161009230	5450	5450	5450	5450	0
464	20240409	114100	161009230	5450	5450	5450	5450	1
465	20240409	114000	161003780	5460	5450	5460	5450	8
466	20240409	113900	160960110	5460	5450	5460	5450	511
467	20240409	113800	158175060	5450	5450	5450	5450	1
468	20240409	113700	158169610	5460	5460	5460	5460	18
469	20240409	113600	158071330	5450	5450	5450	5450	1
470	20240409	113500	158065880	5450	5450	5450	5450	1
471	20240409	113400	158060430	5460	5450	5460	5450	3
472	20240409	113300	158044070	5450	5450	5450	5450	0
473	20240409	113200	158044070	5450	5460	5460	5450	11
474	20240409	113100	157984020	5450	5450	5450	5450	2
475	20240409	113000	157973120	5460	5450	5460	5450	52
476	20240409	112900	157689220	5460	5450	5460	5450	6
477	20240409	112800	157656470	5460	5460	5460	5460	0
478	20240409	112700	157656470	5460	5460	5460	5440	3072
479	20240409	112600	140913740	5460	5470	5470	5450	12064
480	20240409	112500	75044100	5470	5470	5470	5470	2
481	20240409	112400	75033160	5470	5470	5470	5470	1
482	20240409	112300	75027690	5480	5480	5480	5480	0
483	20240409	112200	75027690	5480	5470	5480	5460	144
484	20240409	112100	74241190	5470	5470	5470	5470	5003
485	20240409	112000	46874780	5470	5470	5470	5470	3
486	20240409	111900	46858370	5480	5470	5480	5470	64
487	20240409	111800	46508260	5470	5480	5480	5470	388
488	20240409	111700	44382030	5480	5480	5480	5480	2
489	20240409	111600	44371070	5480	5480	5480	5480	5
490	20240409	111500	44343670	5480	5480	5480	5480	3
491	20240409	111400	44327230	5490	5490	5490	5490	1
492	20240409	111300	44321740	5480	5480	5480	5480	4
493	20240409	111200	44299820	5480	5480	5480	5480	7
494	20240409	111100	44261460	5480	5480	5480	5480	31
495	20240409	111000	44091580	5480	5490	5490	5480	187
496	20240409	110900	43066670	5480	5480	5480	5480	1
497	20240409	110800	43061190	5480	5480	5480	5480	2
498	20240409	110700	43050230	5480	5480	5480	5480	4
499	20240409	110600	43028310	5480	5480	5480	5480	5
500	20240409	110500	43000910	5480	5480	5480	5480	1
501	20240409	110400	42995430	5480	5480	5480	5480	1
502	20240409	110300	42989950	5480	5490	5490	5480	4
503	20240409	110200	42968020	5480	5480	5490	5480	4
504	20240409	110100	42946090	5480	5480	5480	5480	1
505	20240409	110000	42940610	5480	5480	5480	5480	3
506	20240409	105900	42924170	5480	5490	5490	5470	7
507	20240409	105800	42885850	5490	5480	5490	5470	596
508	20240409	105700	39621210	5500	5510	5510	5470	5749
509	20240409	105600	8093390	5520	5520	5520	5520	0
510	20240409	105500	8093390	5520	5520	5520	5520	0
511	20240409	105400	8093390	5520	5520	5520	5520	0
512	20240409	105300	8093390	5520	5520	5520	5520	14
513	20240409	105200	8016110	5520	5520	5520	5520	0
514	20240409	105100	8016110	5520	5520	5520	5520	0
515	20240409	105000	8016110	5520	5520	5520	5520	0
516	20240409	104900	8016110	5520	5520	5520	5520	0
517	20240409	104800	8016110	5520	5520	5520	5520	0
518	20240409	104700	8016110	5520	5520	5520	5520	0
519	20240409	104600	8016110	5520	5520	5520	5520	0
520	20240409	104500	8016110	5520	5520	5520	5520	0
521	20240409	104400	8016110	5520	5520	5520	5520	0
522	20240409	104300	8016110	5520	5520	5520	5520	0
523	20240409	104200	8016110	5520	5520	5520	5520	0
524	20240409	104100	8016110	5520	5520	5520	5520	2
525	20240409	104000	8005070	5520	5520	5520	5520	0
526	20240409	103900	8005070	5520	5520	5520	5520	0
527	20240409	103800	8005070	5520	5520	5520	5520	0
528	20240409	103700	8005070	5520	5520	5520	5520	0
529	20240409	103600	8005070	5520	5520	5520	5520	0
530	20240409	103500	8005070	5520	5520	5520	5520	0
531	20240409	103400	8005070	5520	5520	5520	5520	0
532	20240409	103300	8005070	5520	5520	5520	5520	0
533	20240409	103200	8005070	5520	5520	5520	5520	0
534	20240409	103100	8005070	5520	5520	5520	5520	0
535	20240409	103000	8005070	5520	5520	5520	5520	0
536	20240409	102900	8005070	5520	5520	5520	5520	0
537	20240409	102800	8005070	5520	5520	5520	5520	0
538	20240409	102700	8005070	5520	5520	5520	5520	0
539	20240409	102600	8005070	5520	5520	5520	5520	1
540	20240409	102500	7999550	5520	5520	5520	5520	2
541	20240409	102400	7988510	5510	5510	5510	5510	0
542	20240409	102300	7988510	5510	5510	5510	5510	0
543	20240409	102200	7988510	5510	5510	5510	5510	0
544	20240409	102100	7988510	5510	5510	5510	5510	0
545	20240409	102000	7988510	5510	5510	5510	5510	0
546	20240409	101900	7988510	5510	5510	5510	5510	0
547	20240409	101800	7988510	5510	5510	5510	5510	1
548	20240409	101700	7983000	5510	5510	5510	5510	0
549	20240409	101600	7983000	5510	5510	5510	5510	0
550	20240409	101500	7983000	5510	5510	5510	5510	0
551	20240409	101400	7983000	5510	5510	5510	5510	0
552	20240409	101300	7983000	5510	5510	5510	5510	0
553	20240409	101200	7983000	5510	5510	5510	5510	9
554	20240409	101100	7933410	5520	5520	5520	5520	0
555	20240409	101000	7933410	5520	5520	5520	5520	14
556	20240409	100900	7856130	5530	5530	5530	5530	0
557	20240409	100800	7856130	5530	5530	5530	5530	0
558	20240409	100700	7856130	5530	5530	5530	5530	1
559	20240409	100600	7850600	5510	5530	5530	5510	4
560	20240409	100500	7828540	5530	5530	5530	5530	0
561	20240409	100400	7828540	5530	5530	5530	5530	0
562	20240409	100300	7828540	5530	5530	5530	5530	0
563	20240409	100200	7828540	5530	5530	5530	5530	1
564	20240409	100100	7823010	5530	5530	5530	5530	0
565	20240409	100000	7823010	5530	5530	5530	5530	17
566	20240409	095900	7729000	5510	5510	5510	5510	1
567	20240409	095800	7723490	5510	5510	5510	5510	0
568	20240409	095700	7723490	5510	5510	5510	5510	0
569	20240409	095600	7723490	5510	5510	5510	5510	0
570	20240409	095500	7723490	5510	5510	5510	5510	18
571	20240409	095400	7624310	5510	5510	5510	5510	0
572	20240409	095300	7624310	5510	5510	5510	5510	0
573	20240409	095200	7624310	5510	5510	5510	5510	100
574	20240409	095100	7073310	5510	5530	5530	5510	4
575	20240409	095000	7051250	5510	5510	5510	5510	76
576	20240409	094900	6632490	5540	5530	5540	5530	3
577	20240409	094800	6615880	5540	5540	5540	5530	5
578	20240409	094700	6588200	5510	5530	5540	5510	6
579	20240409	094600	6555020	5540	5540	5540	5510	11
580	20240409	094500	6494220	5530	5530	5530	5530	2
581	20240409	094400	6483160	5540	5530	5540	5510	6
582	20240409	094300	6449990	5540	5530	5540	5530	3
583	20240409	094200	6433390	5540	5540	5540	5510	7
584	20240409	094100	6394680	5530	5530	5530	5520	3
585	20240409	094000	6378100	5510	5510	5510	5510	0
586	20240409	093900	6378100	5510	5510	5510	5510	0
587	20240409	093800	6378100	5510	5530	5530	5510	3
588	20240409	093700	6361550	5540	5530	5540	5530	4
589	20240409	093600	6339400	5530	5530	5540	5510	6
590	20240409	093500	6306210	5530	5510	5530	5510	200
591	20240409	093400	5204190	5510	5510	5510	5510	0
592	20240409	093300	5204190	5510	5510	5510	5510	0
593	20240409	093200	5204190	5510	5510	5510	5510	0
594	20240409	093100	5204190	5510	5510	5510	5510	0
595	20240409	093000	5204190	5510	5510	5510	5510	0
596	20240409	092900	5204190	5510	5540	5540	5510	34
597	20240409	092800	5016760	5530	5520	5530	5520	200
598	20240409	092700	3910770	5530	5530	5530	5530	0
599	20240409	092600	3910770	5530	5520	5530	5520	48
600	20240409	092500	3645800	5510	5510	5510	5510	0
601	20240409	092400	3645800	5510	5510	5510	5510	1
602	20240409	092300	3640290	5520	5520	5520	5520	0
603	20240409	092200	3640290	5520	5520	5520	5520	0
604	20240409	092100	3640290	5520	5520	5520	5520	1
605	20240409	092000	3634770	5520	5520	5520	5520	0
606	20240409	091900	3634770	5520	5520	5520	5520	33
607	20240409	091800	3452610	5510	5510	5510	5510	0
608	20240409	091700	3452610	5510	5510	5510	5510	0
609	20240409	091600	3452610	5510	5510	5510	5510	25
610	20240409	091500	3314860	5510	5510	5510	5510	0
611	20240409	091400	3314860	5510	5510	5510	5510	18
612	20240409	091300	3215680	5510	5510	5510	5510	0
613	20240409	091200	3215680	5510	5510	5510	5510	115
614	20240409	091100	2582030	5480	5510	5510	5480	373
615	20240409	091000	534050	5510	5520	5520	5500	23
616	20240409	090900	407180	5510	5510	5510	5510	14
617	20240409	090800	330040	5510	5510	5510	5510	1
618	20240409	090700	324530	5510	5510	5510	5510	1
619	20240409	090600	319020	5520	5520	5520	5520	0
620	20240409	090500	319020	5520	5520	5520	5520	0
621	20240409	090400	319020	5520	5520	5520	5520	1
622	20240409	090300	313500	5500	5500	5500	5500	0
623	20240409	090200	313500	5500	5500	5500	5500	0
624	20240409	090100	313500	5500	5500	5500	5500	2
625	20240409	090000	302500	5500	5500	5500	5500	55