KissMeData/003010/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183700	657382490	5790	5790	5790	5790	4457
3	20240408	183600	657382490	5790	5790	5790	5790	0
4	20240408	183500	657382490	5790	5790	5790	5790	0
5	20240408	183400	657382490	5790	5790	5790	5790	0
6	20240408	183300	657382490	5790	5790	5790	5790	0
7	20240408	183200	657382490	5790	5790	5790	5790	0
8	20240408	183100	657382490	5790	5790	5790	5790	0
9	20240408	183000	657382490	5790	5790	5790	5790	0
10	20240408	182900	657382490	5790	5790	5790	5790	0
11	20240408	182800	657382490	5790	5790	5790	5790	0
12	20240408	182700	657382490	5790	5790	5790	5790	0
13	20240408	182600	657382490	5790	5790	5790	5790	0
14	20240408	182500	657382490	5790	5790	5790	5790	0
15	20240408	182400	657382490	5790	5790	5790	5790	0
16	20240408	182300	657382490	5790	5790	5790	5790	0
17	20240408	182200	657382490	5790	5790	5790	5790	0
18	20240408	182100	657382490	5790	5790	5790	5790	0
19	20240408	182000	657382490	5790	5790	5790	5790	0
20	20240408	181900	657382490	5790	5790	5790	5790	0
21	20240408	181800	657382490	5790	5790	5790	5790	0
22	20240408	181700	657382490	5790	5790	5790	5790	0
23	20240408	181600	657382490	5790	5790	5790	5790	0
24	20240408	181500	657382490	5790	5790	5790	5790	0
25	20240408	181400	657382490	5790	5790	5790	5790	0
26	20240408	181300	657382490	5790	5790	5790	5790	0
27	20240408	181200	657382490	5790	5790	5790	5790	0
28	20240408	181100	657382490	5790	5790	5790	5790	0
29	20240408	181000	657382490	5790	5790	5790	5790	0
30	20240408	180900	657382490	5790	5790	5790	5790	0
31	20240408	180800	657382490	5790	5790	5790	5790	0
32	20240408	180700	657382490	5790	5790	5790	5790	4457
33	20240408	180600	657382490	5790	5790	5790	5790	0
34	20240408	180500	657382490	5790	5790	5790	5790	0
35	20240408	180400	657382490	5790	5790	5790	5790	0
36	20240408	180300	657382490	5790	5790	5790	5790	0
37	20240408	180200	657382490	5790	5790	5790	5790	0
38	20240408	180100	657382490	5790	5790	5790	5790	0
39	20240408	180000	657382490	5790	5790	5790	5790	0
40	20240408	175900	657382490	5790	5790	5790	5790	0
41	20240408	175800	657382490	5790	5790	5790	5790	0
42	20240408	175700	657382490	5790	5790	5790	5790	0
43	20240408	175600	657382490	5790	5790	5790	5790	0
44	20240408	175500	657382490	5790	5790	5790	5790	0
45	20240408	175400	657382490	5790	5790	5790	5790	0
46	20240408	175300	657382490	5790	5790	5790	5790	0
47	20240408	175200	657382490	5790	5790	5790	5790	0
48	20240408	175100	657382490	5790	5790	5790	5790	0
49	20240408	175000	657382490	5790	5790	5790	5790	0
50	20240408	174900	657382490	5790	5790	5790	5790	0
51	20240408	174800	657382490	5790	5790	5790	5790	0
52	20240408	174700	657382490	5790	5790	5790	5790	0
53	20240408	174600	657382490	5790	5790	5790	5790	0
54	20240408	174500	657382490	5790	5790	5790	5790	0
55	20240408	174400	657382490	5790	5790	5790	5790	0
56	20240408	174300	657382490	5790	5790	5790	5790	0
57	20240408	174200	657382490	5790	5790	5790	5790	0
58	20240408	174100	657382490	5790	5790	5790	5790	0
59	20240408	174000	657382490	5790	5790	5790	5790	0
60	20240408	173900	657382490	5790	5790	5790	5790	0
61	20240408	173800	657382490	5790	5790	5790	5790	0
62	20240408	173700	657382490	5790	5790	5790	5790	4457
63	20240408	173600	657382490	5790	5790	5790	5790	0
64	20240408	173500	657382490	5790	5790	5790	5790	0
65	20240408	173400	657382490	5790	5790	5790	5790	0
66	20240408	173300	657382490	5790	5790	5790	5790	0
67	20240408	173200	657382490	5790	5790	5790	5790	0
68	20240408	173100	657382490	5790	5790	5790	5790	0
69	20240408	173000	657382490	5790	5790	5790	5790	0
70	20240408	172900	657382490	5790	5790	5790	5790	0
71	20240408	172800	657382490	5790	5790	5790	5790	0
72	20240408	172700	657382490	5790	5790	5790	5790	0
73	20240408	172600	657382490	5790	5790	5790	5790	0
74	20240408	172500	657382490	5790	5790	5790	5790	0
75	20240408	172400	657382490	5790	5790	5790	5790	0
76	20240408	172300	657382490	5790	5790	5790	5790	0
77	20240408	172200	657382490	5790	5790	5790	5790	0
78	20240408	172100	657382490	5790	5790	5790	5790	0
79	20240408	172000	657382490	5790	5790	5790	5790	0
80	20240408	171900	657382490	5790	5790	5790	5790	0
81	20240408	171800	657382490	5790	5790	5790	5790	0
82	20240408	171700	657382490	5790	5790	5790	5790	0
83	20240408	171600	657382490	5790	5790	5790	5790	0
84	20240408	171500	657382490	5790	5790	5790	5790	0
85	20240408	171400	657382490	5790	5790	5790	5790	0
86	20240408	171300	657382490	5790	5790	5790	5790	0
87	20240408	171200	657382490	5790	5790	5790	5790	0
88	20240408	171100	657382490	5790	5790	5790	5790	0
89	20240408	171000	657382490	5790	5790	5790	5790	0
90	20240408	170900	657382490	5790	5790	5790	5790	0
91	20240408	170800	657382490	5790	5790	5790	5790	0
92	20240408	170700	657382490	5790	5790	5790	5790	4457
93	20240408	170600	657382490	5790	5790	5790	5790	0
94	20240408	170500	657382490	5790	5790	5790	5790	0
95	20240408	170400	657382490	5790	5790	5790	5790	0
96	20240408	170300	657382490	5790	5790	5790	5790	0
97	20240408	170200	657382490	5790	5790	5790	5790	0
98	20240408	170100	657382490	5790	5790	5790	5790	0
99	20240408	170000	657382490	5790	5790	5790	5790	0
100	20240408	165900	657382490	5790	5790	5790	5790	0
101	20240408	165800	657382490	5790	5790	5790	5790	0
102	20240408	165700	657382490	5790	5790	5790	5790	0
103	20240408	165600	657382490	5790	5790	5790	5790	0
104	20240408	165500	657382490	5790	5790	5790	5790	0
105	20240408	165400	657382490	5790	5790	5790	5790	0
106	20240408	165300	657382490	5790	5790	5790	5790	0
107	20240408	165200	657382490	5790	5790	5790	5790	0
108	20240408	165100	657382490	5790	5790	5790	5790	0
109	20240408	165000	657382490	5790	5790	5790	5790	0
110	20240408	164900	657382490	5790	5790	5790	5790	0
111	20240408	164800	657382490	5790	5790	5790	5790	0
112	20240408	164700	657382490	5790	5790	5790	5790	0
113	20240408	164600	657382490	5790	5790	5790	5790	0
114	20240408	164500	657382490	5790	5790	5790	5790	0
115	20240408	164400	657382490	5790	5790	5790	5790	0
116	20240408	164300	657382490	5790	5790	5790	5790	0
117	20240408	164200	657382490	5790	5790	5790	5790	0
118	20240408	164100	657382490	5790	5790	5790	5790	0
119	20240408	164000	657382490	5790	5790	5790	5790	0
120	20240408	163900	657382490	5790	5790	5790	5790	0
121	20240408	163800	657382490	5790	5790	5790	5790	0
122	20240408	163700	657382490	5790	5790	5790	5790	4457
123	20240408	163600	657382490	5790	5790	5790	5790	0
124	20240408	163500	657382490	5790	5790	5790	5790	0
125	20240408	163400	657382490	5790	5790	5790	5790	0
126	20240408	163300	657382490	5790	5790	5790	5790	0
127	20240408	163200	657382490	5790	5790	5790	5790	0
128	20240408	163100	657382490	5790	5790	5790	5790	0
129	20240408	163000	657382490	5790	5790	5790	5790	0
130	20240408	162900	657382490	5790	5790	5790	5790	0
131	20240408	162800	657382490	5790	5790	5790	5790	0
132	20240408	162700	657382490	5790	5790	5790	5790	0
133	20240408	162600	657382490	5790	5790	5790	5790	0
134	20240408	162500	657382490	5790	5790	5790	5790	0
135	20240408	162400	657382490	5790	5790	5790	5790	0
136	20240408	162300	657382490	5790	5790	5790	5790	0
137	20240408	162200	657382490	5790	5790	5790	5790	0
138	20240408	162100	657382490	5790	5790	5790	5790	0
139	20240408	162000	657382490	5790	5790	5790	5790	0
140	20240408	161900	657382490	5790	5790	5790	5790	0
141	20240408	161800	657382490	5790	5790	5790	5790	0
142	20240408	161700	657382490	5790	5790	5790	5790	0
143	20240408	161600	657382490	5790	5790	5790	5790	0
144	20240408	161500	657382490	5790	5790	5790	5790	0
145	20240408	161400	657382490	5790	5790	5790	5790	0
146	20240408	161300	657382490	5790	5790	5790	5790	0
147	20240408	161200	657382490	5790	5790	5790	5790	0
148	20240408	161100	657382490	5790	5790	5790	5790	0
149	20240408	161000	657382490	5790	5790	5790	5790	0
150	20240408	160900	657382490	5790	5790	5790	5790	0
151	20240408	160800	657382490	5790	5790	5790	5790	0
152	20240408	160700	657382490	5790	5790	5790	5790	4457
153	20240408	160600	657382490	5790	5790	5790	5790	0
154	20240408	160500	657382490	5790	5790	5790	5790	0
155	20240408	160400	657382490	5790	5790	5790	5790	0
156	20240408	160300	657382490	5790	5790	5790	5790	0
157	20240408	160200	657382490	5790	5790	5790	5790	0
158	20240408	160100	657382490	5790	5790	5790	5790	0
159	20240408	160000	657382490	5790	5790	5790	5790	0
160	20240408	155900	657382490	5790	5790	5790	5790	0
161	20240408	155800	657382490	5790	5790	5790	5790	0
162	20240408	155700	657382490	5790	5790	5790	5790	0
163	20240408	155600	657382490	5790	5790	5790	5790	0
164	20240408	155500	657382490	5790	5790	5790	5790	0
165	20240408	155400	657382490	5790	5790	5790	5790	0
166	20240408	155300	657382490	5790	5790	5790	5790	0
167	20240408	155200	657382490	5790	5790	5790	5790	0
168	20240408	155100	657382490	5790	5790	5790	5790	0
169	20240408	155000	657382490	5790	5790	5790	5790	0
170	20240408	154900	657382490	5790	5790	5790	5790	0
171	20240408	154800	657382490	5790	5790	5790	5790	0
172	20240408	154700	657382490	5790	5790	5790	5790	0
173	20240408	154600	657382490	5790	5790	5790	5790	0
174	20240408	154500	657382490	5790	5790	5790	5790	0
175	20240408	154400	657382490	5790	5790	5790	5790	0
176	20240408	154300	657382490	5790	5790	5790	5790	0
177	20240408	154200	657382490	5790	5790	5790	5790	0
178	20240408	154100	657382490	5790	5790	5790	5790	0
179	20240408	154000	657382490	5790	5790	5790	5790	0
180	20240408	153900	657382490	5790	5790	5790	5790	0
181	20240408	153800	657382490	5790	5790	5790	5790	0
182	20240408	153700	657382490	5790	5790	5790	5790	4457
183	20240408	153600	657382490	5790	5790	5790	5790	0
184	20240408	153500	657382490	5790	5790	5790	5790	0
185	20240408	153400	657382490	5790	5790	5790	5790	0
186	20240408	153300	657382490	5790	5790	5790	5790	0
187	20240408	153200	657382490	5790	5790	5790	5790	0
188	20240408	153100	657382490	5790	5790	5790	5790	0
189	20240408	153000	657382490	5790	5790	5790	5790	4457
190	20240408	152900	631576460	5790	5790	5790	5790	0
191	20240408	152800	631576460	5790	5790	5790	5790	0
192	20240408	152700	631576460	5790	5790	5790	5790	0
193	20240408	152600	631576460	5790	5790	5790	5790	0
194	20240408	152500	631576460	5790	5790	5790	5790	0
195	20240408	152400	631576460	5790	5790	5790	5790	0
196	20240408	152300	631576460	5790	5790	5790	5790	0
197	20240408	152200	631576460	5790	5790	5790	5790	0
198	20240408	152100	631576460	5790	5790	5790	5790	0
199	20240408	152000	631576460	5790	5790	5790	5790	0
200	20240408	151900	631576460	5790	5800	5800	5790	3
201	20240408	151800	631559070	5790	5790	5790	5790	70
202	20240408	151700	631153770	5790	5800	5800	5790	317
203	20240408	151600	629318170	5790	5790	5800	5790	471
204	20240408	151500	626591030	5800	5800	5800	5800	5
205	20240408	151400	626562030	5800	5800	5800	5790	1710
206	20240408	151300	616659620	5800	5800	5800	5800	3
207	20240408	151200	616642220	5790	5800	5800	5790	714
208	20240408	151100	612507980	5800	5800	5800	5800	0
209	20240408	151000	612507980	5800	5800	5800	5800	1
210	20240408	150900	612502180	5800	5800	5800	5800	581
211	20240408	150800	609132380	5800	5800	5800	5800	1376
212	20240408	150700	601151580	5800	5820	5820	5800	15
213	20240408	150600	601064540	5810	5820	5820	5810	408
214	20240408	150500	598694050	5800	5800	5800	5800	920
215	20240408	150400	593358050	5800	5800	5800	5800	151
216	20240408	150300	592482250	5800	5820	5820	5800	893
217	20240408	150200	587295640	5830	5830	5830	5830	0
218	20240408	150100	587295640	5830	5830	5830	5830	12
219	20240408	150000	587225680	5830	5830	5830	5830	0
220	20240408	145900	587225680	5830	5830	5830	5830	0
221	20240408	145800	587225680	5830	5820	5830	5820	22
222	20240408	145700	587097620	5820	5820	5820	5820	0
223	20240408	145600	587097620	5820	5820	5820	5820	3
224	20240408	145500	587080160	5820	5820	5820	5820	0
225	20240408	145400	587080160	5820	5810	5820	5810	80
226	20240408	145300	586614960	5800	5800	5800	5800	0
227	20240408	145200	586614960	5800	5800	5800	5800	792
228	20240408	145100	582021360	5810	5810	5810	5810	0
229	20240408	145000	582021360	5810	5810	5810	5810	270
230	20240408	144900	580452660	5810	5810	5810	5810	0
231	20240408	144800	580452660	5810	5810	5810	5810	0
232	20240408	144700	580452660	5810	5810	5810	5810	4
233	20240408	144600	580429420	5810	5810	5810	5810	36
234	20240408	144500	580220260	5810	5810	5810	5810	0
235	20240408	144400	580220260	5810	5810	5810	5810	0
236	20240408	144300	580220260	5810	5810	5810	5810	64
237	20240408	144200	579848420	5830	5820	5830	5820	105
238	20240408	144100	579237270	5820	5820	5820	5820	5
239	20240408	144000	579208170	5800	5800	5800	5800	0
240	20240408	143900	579208170	5800	5800	5800	5800	0
241	20240408	143800	579208170	5800	5820	5820	5800	98
242	20240408	143700	578639750	5820	5820	5820	5820	5
243	20240408	143600	578610650	5820	5820	5820	5820	60
244	20240408	143500	578261450	5800	5800	5800	5800	50
245	20240408	143400	577971450	5800	5800	5800	5800	0
246	20240408	143300	577971450	5800	5800	5800	5800	0
247	20240408	143200	577971450	5800	5800	5800	5800	0
248	20240408	143100	577971450	5800	5800	5800	5800	10
249	20240408	143000	577913450	5800	5800	5800	5800	105
250	20240408	142900	577304450	5810	5810	5810	5810	19
251	20240408	142800	577194060	5800	5800	5800	5800	0
252	20240408	142700	577194060	5800	5800	5800	5800	0
253	20240408	142600	577194060	5800	5800	5800	5800	0
254	20240408	142500	577194060	5800	5800	5800	5800	2000
255	20240408	142400	565594060	5800	5800	5800	5800	721
256	20240408	142300	561412260	5800	5800	5800	5800	200
257	20240408	142200	560252260	5800	5800	5800	5800	10
258	20240408	142100	560194260	5800	5800	5800	5800	0
259	20240408	142000	560194260	5800	5800	5800	5800	135
260	20240408	141900	559411260	5820	5810	5820	5810	223
261	20240408	141800	558115580	5820	5820	5820	5820	0
262	20240408	141700	558115580	5820	5820	5820	5820	0
263	20240408	141600	558115580	5820	5820	5820	5820	0
264	20240408	141500	558115580	5820	5820	5820	5820	2
265	20240408	141400	558103940	5810	5810	5810	5810	4
266	20240408	141300	558080700	5830	5830	5830	5830	0
267	20240408	141200	558080700	5830	5830	5830	5830	0
268	20240408	141100	558080700	5830	5830	5830	5830	0
269	20240408	141000	558080700	5830	5830	5830	5830	0
270	20240408	140900	558080700	5830	5830	5830	5830	0
271	20240408	140800	558080700	5830	5830	5830	5830	1
272	20240408	140700	558074870	5840	5840	5840	5840	2
273	20240408	140600	558063190	5840	5840	5840	5840	1
274	20240408	140500	558057350	5810	5810	5810	5810	83
275	20240408	140400	557575120	5840	5840	5840	5840	0
276	20240408	140300	557575120	5840	5840	5840	5840	8
277	20240408	140200	557528400	5850	5850	5850	5850	1
278	20240408	140100	557522550	5830	5830	5830	5830	1
279	20240408	140000	557516720	5810	5810	5810	5810	0
280	20240408	135900	557516720	5810	5810	5810	5800	1208
281	20240408	135800	550506240	5830	5830	5830	5830	0
282	20240408	135700	550506240	5830	5830	5830	5830	0
283	20240408	135600	550506240	5830	5830	5830	5830	6
284	20240408	135500	550471260	5830	5830	5830	5830	30
285	20240408	135400	550296360	5830	5830	5830	5830	0
286	20240408	135300	550296360	5830	5830	5830	5830	20
287	20240408	135200	550179760	5820	5820	5820	5820	0
288	20240408	135100	550179760	5820	5820	5820	5820	27
289	20240408	135000	550022620	5830	5830	5830	5830	1
290	20240408	134900	550016790	5820	5830	5830	5820	32
291	20240408	134800	549830530	5840	5840	5840	5840	1
292	20240408	134700	549824690	5850	5830	5850	5830	67
293	20240408	134600	549433540	5850	5850	5850	5850	507
294	20240408	134500	546467590	5850	5840	5850	5840	201
295	20240408	134400	545293740	5840	5840	5840	5840	0
296	20240408	134300	545293740	5840	5840	5840	5840	0
297	20240408	134200	545293740	5840	5840	5840	5840	151
298	20240408	134100	544411900	5840	5840	5840	5840	1
299	20240408	134000	544406060	5810	5810	5810	5810	130
300	20240408	133900	543650760	5840	5840	5840	5840	1
301	20240408	133800	543644920	5810	5810	5810	5810	2
302	20240408	133700	543633300	5840	5820	5840	5820	92
303	20240408	133600	543096250	5810	5810	5810	5810	0
304	20240408	133500	543096250	5810	5810	5810	5810	0
305	20240408	133400	543096250	5810	5810	5810	5810	60
306	20240408	133300	542747650	5840	5840	5840	5840	0
307	20240408	133200	542747650	5840	5800	5840	5800	249
308	20240408	133100	541303090	5810	5810	5810	5810	121
309	20240408	133000	540600080	5820	5820	5820	5820	0
310	20240408	132900	540600080	5820	5820	5820	5820	0
311	20240408	132800	540600080	5820	5820	5820	5820	23
312	20240408	132700	540466220	5820	5820	5820	5820	11
313	20240408	132600	540402200	5800	5800	5800	5800	0
314	20240408	132500	540402200	5800	5810	5820	5800	938
315	20240408	132400	534947720	5810	5810	5810	5810	50
316	20240408	132300	534657220	5820	5820	5820	5820	0
317	20240408	132200	534657220	5820	5820	5820	5820	0
318	20240408	132100	534657220	5820	5820	5820	5820	0
319	20240408	132000	534657220	5820	5820	5820	5820	10
320	20240408	131900	534599020	5820	5820	5820	5820	0
321	20240408	131800	534599020	5820	5820	5820	5820	0
322	20240408	131700	534599020	5820	5820	5820	5820	105
323	20240408	131600	533987920	5820	5820	5820	5820	2
324	20240408	131500	533976280	5820	5820	5820	5820	0
325	20240408	131400	533976280	5820	5820	5820	5820	1
326	20240408	131300	533970460	5820	5820	5820	5820	1
327	20240408	131200	533964640	5800	5800	5800	5800	0
328	20240408	131100	533964640	5800	5800	5800	5800	0
329	20240408	131000	533964640	5800	5800	5800	5800	0
330	20240408	130900	533964640	5800	5800	5800	5800	0
331	20240408	130800	533964640	5800	5800	5850	5800	670
332	20240408	130700	530053080	5810	5810	5810	5810	0
333	20240408	130600	530053080	5810	5810	5810	5810	12
334	20240408	130500	529983360	5810	5810	5810	5810	0
335	20240408	130400	529983360	5810	5810	5810	5810	0
336	20240408	130300	529983360	5810	5810	5810	5810	0
337	20240408	130200	529983360	5810	5810	5810	5810	0
338	20240408	130100	529983360	5810	5810	5810	5810	0
339	20240408	130000	529983360	5810	5810	5810	5810	0
340	20240408	125900	529983360	5810	5810	5810	5800	80
341	20240408	125800	529518920	5820	5820	5820	5820	1
342	20240408	125700	529513100	5820	5820	5820	5820	1
343	20240408	125600	529507280	5820	5820	5820	5820	1
344	20240408	125500	529501460	5800	5800	5800	5800	0
345	20240408	125400	529501460	5800	5800	5800	5800	0
346	20240408	125300	529501460	5800	5810	5810	5800	1376
347	20240408	125200	521515660	5810	5810	5810	5810	0
348	20240408	125100	521515660	5810	5810	5810	5810	0
349	20240408	125000	521515660	5810	5810	5810	5810	0
350	20240408	124900	521515660	5810	5810	5810	5810	0
351	20240408	124800	521515660	5810	5810	5810	5810	1
352	20240408	124700	521509850	5790	5790	5790	5790	0
353	20240408	124600	521509850	5790	5810	5810	5790	375
354	20240408	124500	519335620	5810	5810	5810	5810	0
355	20240408	124400	519335620	5810	5810	5810	5810	0
356	20240408	124300	519335620	5810	5800	5810	5800	25
357	20240408	124200	519190470	5800	5800	5800	5800	0
358	20240408	124100	519190470	5800	5800	5800	5800	0
359	20240408	124000	519190470	5800	5800	5800	5800	0
360	20240408	123900	519190470	5800	5800	5800	5800	0
361	20240408	123800	519190470	5800	5800	5800	5800	200
362	20240408	123700	518030470	5800	5800	5800	5800	0
363	20240408	123600	518030470	5800	5800	5800	5800	0
364	20240408	123500	518030470	5800	5800	5800	5800	166
365	20240408	123400	517067670	5810	5810	5810	5810	30
366	20240408	123300	516893370	5800	5800	5800	5800	0
367	20240408	123200	516893370	5800	5800	5800	5800	1012
368	20240408	123100	511023770	5790	5790	5790	5790	257
369	20240408	123000	509535740	5790	5790	5790	5790	3
370	20240408	122900	509518370	5790	5790	5790	5790	0
371	20240408	122800	509518370	5790	5790	5790	5790	574
372	20240408	122700	506194910	5810	5810	5810	5810	1843
373	20240408	122600	495487080	5830	5830	5830	5830	27
374	20240408	122500	495329670	5830	5830	5830	5830	0
375	20240408	122400	495329670	5830	5830	5830	5830	0
376	20240408	122300	495329670	5830	5830	5830	5830	0
377	20240408	122200	495329670	5830	5830	5830	5830	0
378	20240408	122100	495329670	5830	5820	5830	5820	122
379	20240408	122000	494619620	5830	5800	5830	5780	1271
380	20240408	121900	487257180	5830	5830	5830	5830	0
381	20240408	121800	487257180	5830	5830	5830	5830	0
382	20240408	121700	487257180	5830	5800	5830	5800	231
383	20240408	121600	485917350	5800	5820	5830	5800	521
384	20240408	121500	482894540	5810	5810	5810	5810	0
385	20240408	121400	482894540	5810	5810	5810	5810	0
386	20240408	121300	482894540	5810	5810	5810	5810	73
387	20240408	121200	482470410	5820	5820	5820	5820	1
388	20240408	121100	482464590	5820	5820	5820	5820	7
389	20240408	121000	482423850	5830	5830	5830	5830	0
390	20240408	120900	482423850	5830	5830	5830	5830	0
391	20240408	120800	482423850	5830	5830	5830	5830	21
392	20240408	120700	482301420	5830	5830	5830	5830	1
393	20240408	120600	482295590	5830	5830	5830	5830	1
394	20240408	120500	482289760	5810	5830	5830	5810	324
395	20240408	120400	480407280	5840	5840	5840	5840	1
396	20240408	120300	480401440	5830	5830	5830	5830	170
397	20240408	120200	479410340	5830	5830	5830	5830	0
398	20240408	120100	479410340	5830	5830	5830	5830	0
399	20240408	120000	479410340	5830	5830	5830	5830	0
400	20240408	115900	479410340	5830	5830	5830	5830	0
401	20240408	115800	479410340	5830	5830	5830	5830	0
402	20240408	115700	479410340	5830	5830	5830	5830	1
403	20240408	115600	479404510	5830	5830	5830	5830	203
404	20240408	115500	478221020	5830	5800	5830	5800	2
405	20240408	115400	478209390	5830	5830	5830	5830	0
406	20240408	115300	478209390	5830	5830	5830	5830	1
407	20240408	115200	478203560	5840	5840	5840	5840	0
408	20240408	115100	478203560	5840	5840	5840	5840	0
409	20240408	115000	478203560	5840	5840	5840	5840	0
410	20240408	114900	478203560	5840	5840	5840	5840	0
411	20240408	114800	478203560	5840	5840	5840	5840	0
412	20240408	114700	478203560	5840	5840	5840	5840	5
413	20240408	114600	478174360	5840	5840	5840	5840	1
414	20240408	114500	478168520	5840	5840	5840	5840	0
415	20240408	114400	478168520	5840	5840	5840	5840	0
416	20240408	114300	478168520	5840	5840	5840	5840	4
417	20240408	114200	478145160	5830	5830	5830	5830	0
418	20240408	114100	478145160	5830	5830	5840	5830	137
419	20240408	114000	477346420	5800	5800	5800	5800	41
420	20240408	113900	477108620	5840	5840	5840	5840	100
421	20240408	113800	476524620	5840	5840	5840	5840	10
422	20240408	113700	476466220	5850	5850	5850	5850	0
423	20240408	113600	476466220	5850	5830	5850	5830	302
424	20240408	113500	474705480	5830	5830	5830	5830	1
425	20240408	113400	474699650	5830	5830	5830	5830	1
426	20240408	113300	474693820	5790	5840	5850	5790	137
427	20240408	113200	473894730	5790	5800	5800	5790	45
428	20240408	113100	473633950	5800	5800	5800	5800	52
429	20240408	113000	473332350	5840	5840	5840	5840	18
430	20240408	112900	473227230	5800	5800	5800	5800	13
431	20240408	112800	473151830	5800	5800	5800	5800	1
432	20240408	112700	473146030	5800	5800	5800	5800	40
433	20240408	112600	472914030	5800	5800	5800	5800	6
434	20240408	112500	472879230	5800	5800	5800	5800	0
435	20240408	112400	472879230	5800	5800	5800	5800	0
436	20240408	112300	472879230	5800	5800	5800	5800	0
437	20240408	112200	472879230	5800	5800	5800	5800	625
438	20240408	112100	469254230	5800	5800	5800	5800	37
439	20240408	112000	469039630	5800	5800	5800	5800	0
440	20240408	111900	469039630	5800	5800	5800	5800	0
441	20240408	111800	469039630	5800	5800	5800	5800	2
442	20240408	111700	469028030	5790	5800	5800	5790	478
443	20240408	111600	466255640	5800	5830	5850	5800	1306
444	20240408	111500	458633040	5830	5830	5830	5830	376
445	20240408	111400	456440960	5830	5830	5830	5830	60
446	20240408	111300	456091160	5840	5840	5840	5840	0
447	20240408	111200	456091160	5840	5810	5840	5810	77
448	20240408	111100	455643160	5810	5800	5810	5800	22
449	20240408	111000	455515540	5800	5800	5800	5800	5
450	20240408	110900	455486540	5810	5810	5810	5810	0
451	20240408	110800	455486540	5810	5810	5810	5810	0
452	20240408	110700	455486540	5810	5810	5810	5810	0
453	20240408	110600	455486540	5810	5810	5810	5780	4
454	20240408	110500	455463330	5810	5810	5810	5810	0
455	20240408	110400	455463330	5810	5810	5810	5810	0
456	20240408	110300	455463330	5810	5810	5810	5810	0
457	20240408	110200	455463330	5810	5810	5810	5810	30
458	20240408	110100	455289030	5810	5790	5810	5790	1200
459	20240408	110000	448338100	5790	5800	5800	5790	54
460	20240408	105900	448025100	5800	5780	5800	5780	451
461	20240408	105800	445418300	5790	5800	5800	5790	65
462	20240408	105700	445041640	5800	5800	5800	5800	11
463	20240408	105600	444977840	5780	5790	5800	5750	10859
464	20240408	105500	382385650	5790	5790	5790	5790	171
465	20240408	105400	381395560	5790	5830	5830	5790	1190
466	20240408	105300	374496220	5800	5800	5800	5800	102
467	20240408	105200	373904620	5800	5800	5800	5800	10
468	20240408	105100	373846620	5800	5830	5830	5800	6239
469	20240408	105000	337612460	5830	5830	5830	5830	0
470	20240408	104900	337612460	5830	5830	5830	5830	0
471	20240408	104800	337612460	5830	5820	5830	5820	157
472	20240408	104700	336698640	5820	5820	5820	5820	464
473	20240408	104600	333998160	5830	5830	5830	5830	2
474	20240408	104500	333986500	5830	5830	5830	5830	0
475	20240408	104400	333986500	5830	5830	5830	5830	0
476	20240408	104300	333986500	5830	5830	5830	5830	0
477	20240408	104200	333986500	5830	5830	5830	5830	50
478	20240408	104100	333695000	5830	5830	5830	5830	14
479	20240408	104000	333613380	5830	5830	5830	5830	0
480	20240408	103900	333613380	5830	5830	5830	5830	1
481	20240408	103800	333607550	5820	5830	5830	5820	15
482	20240408	103700	333520190	5820	5820	5820	5820	300
483	20240408	103600	331774190	5810	5810	5810	5810	0
484	20240408	103500	331774190	5810	5810	5810	5810	9
485	20240408	103400	331721900	5810	5830	5830	5810	3371
486	20240408	103300	312091190	5830	5840	5840	5830	589
487	20240408	103200	308656820	5830	5840	5840	5830	168
488	20240408	103100	307675720	5840	5840	5840	5840	139
489	20240408	103000	306863960	5840	5840	5840	5840	50
490	20240408	102900	306571960	5860	5860	5860	5860	0
491	20240408	102800	306571960	5860	5850	5860	5850	62
492	20240408	102700	306209090	5850	5840	5850	5840	429
493	20240408	102600	303703720	5850	5850	5850	5850	14
494	20240408	102500	303621820	5850	5850	5850	5850	449
495	20240408	102400	300995170	5850	5850	5850	5850	1
496	20240408	102300	300989320	5850	5850	5850	5850	82
497	20240408	102200	300509620	5840	5840	5840	5840	0
498	20240408	102100	300509620	5840	5840	5840	5840	7
499	20240408	102000	300468740	5850	5850	5850	5850	148
500	20240408	101900	299602940	5850	5850	5850	5850	20
501	20240408	101800	299485940	5860	5860	5860	5860	23
502	20240408	101700	299351160	5860	5860	5860	5860	210
503	20240408	101600	298120560	5860	5870	5870	5860	3
504	20240408	101500	298102960	5870	5870	5870	5870	90
505	20240408	101400	297574660	5870	5860	5870	5860	176
506	20240408	101300	296542050	5860	5860	5860	5860	1013
507	20240408	101200	290605870	5870	5870	5870	5870	1025
508	20240408	101100	284589120	5890	5870	5890	5870	874
509	20240408	101000	279446860	5870	5870	5870	5870	134
510	20240408	100900	278660280	5870	5870	5870	5870	989
511	20240408	100800	272854850	5860	5860	5860	5860	124
512	20240408	100700	272128210	5860	5860	5860	5860	250
513	20240408	100600	270663210	5870	5870	5870	5870	171
514	20240408	100500	269659440	5870	5870	5870	5870	1
515	20240408	100400	269653570	5860	5860	5860	5860	101
516	20240408	100300	269061710	5860	5860	5860	5860	2145
517	20240408	100200	256492010	5860	5860	5860	5860	0
518	20240408	100100	256492010	5860	5860	5860	5860	340
519	20240408	100000	254499610	5860	5860	5860	5860	5
520	20240408	095900	254470310	5860	5860	5860	5860	0
521	20240408	095800	254470310	5860	5860	5860	5860	0
522	20240408	095700	254470310	5860	5840	5860	5840	375
523	20240408	095600	252274770	5840	5840	5840	5840	2
524	20240408	095500	252263090	5840	5840	5840	5840	1055
525	20240408	095400	246101890	5850	5850	5860	5850	450
526	20240408	095300	243469090	5850	5850	5850	5850	1
527	20240408	095200	243463240	5850	5850	5850	5850	0
528	20240408	095100	243463240	5850	5850	5850	5850	17
529	20240408	095000	243363790	5850	5850	5850	5850	2000
530	20240408	094900	231663790	5850	5840	5850	5840	925
531	20240408	094800	226256740	5850	5850	5850	5850	3
532	20240408	094700	226239190	5850	5840	5850	5840	307
533	20240408	094600	224446240	5840	5850	5850	5840	17
534	20240408	094500	224346940	5850	5850	5850	5850	0
535	20240408	094400	224346940	5850	5850	5850	5850	85
536	20240408	094300	223849690	5850	5850	5850	5850	453
537	20240408	094200	221199640	5850	5850	5850	5850	400
538	20240408	094100	218859640	5850	5850	5850	5850	0
539	20240408	094000	218859640	5850	5850	5850	5850	1
540	20240408	093900	218853790	5850	5840	5850	5840	290
541	20240408	093800	217160180	5840	5830	5840	5830	540
542	20240408	093700	214006980	5830	5840	5840	5830	1429
543	20240408	093600	205669250	5840	5850	5850	5840	140
544	20240408	093500	204851630	5840	5840	5840	5840	100
545	20240408	093400	204267630	5840	5850	5850	5840	295
546	20240408	093300	202543880	5840	5840	5840	5840	186
547	20240408	093200	201457640	5840	5840	5840	5840	5
548	20240408	093100	201428440	5830	5830	5830	5830	99
549	20240408	093000	200851270	5830	5840	5840	5830	363
550	20240408	092900	198734790	5840	5840	5840	5840	100
551	20240408	092800	198150790	5830	5840	5840	5830	153
552	20240408	092700	197258630	5840	5850	5850	5840	1261
553	20240408	092600	189894370	5840	5840	5840	5840	67
554	20240408	092500	189503090	5840	5840	5840	5840	0
555	20240408	092400	189503090	5840	5840	5840	5840	30
556	20240408	092300	189327890	5850	5850	5850	5850	0
557	20240408	092200	189327890	5850	5830	5850	5830	12
558	20240408	092100	189257830	5830	5830	5830	5820	1304
559	20240408	092000	181655550	5830	5840	5840	5830	172
560	20240408	091900	180651280	5840	5840	5840	5840	400
561	20240408	091800	178315280	5840	5830	5850	5830	1601
562	20240408	091700	168951440	5830	5840	5840	5830	1469
563	20240408	091600	160377660	5840	5840	5840	5840	551
564	20240408	091500	157159820	5840	5830	5840	5830	357
565	20240408	091400	155075940	5830	5830	5830	5830	10
566	20240408	091300	155017640	5840	5840	5840	5840	881
567	20240408	091200	149872600	5850	5850	5850	5850	100
568	20240408	091100	149287600	5850	5840	5850	5840	1870
569	20240408	091000	138360010	5840	5850	5860	5840	982
570	20240408	090900	132616190	5870	5870	5870	5870	11
571	20240408	090800	132551620	5860	5860	5860	5860	500
572	20240408	090700	129621620	5850	5850	5860	5850	246
573	20240408	090600	128181990	5850	5850	5850	5850	471
574	20240408	090500	125426640	5850	5840	5850	5840	1049
575	20240408	090400	119290100	5840	5860	5860	5840	4110
576	20240408	090300	95254880	5860	5870	5870	5860	1376
577	20240408	090200	87191340	5870	5870	5870	5860	3674
578	20240408	090100	65654910	5880	5880	5890	5860	666
579	20240408	090000	61740370	5880	5870	5900	5840	10520