KissMeData/014280/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185400	181020410	5520	5520	5520	5520	2228
3	20240408	185300	181020410	5520	5520	5520	5520	0
4	20240408	185200	181020410	5520	5520	5520	5520	0
5	20240408	185100	181020410	5520	5520	5520	5520	0
6	20240408	185000	181020410	5520	5520	5520	5520	0
7	20240408	184900	181020410	5520	5520	5520	5520	0
8	20240408	184800	181020410	5520	5520	5520	5520	0
9	20240408	184700	181020410	5520	5520	5520	5520	0
10	20240408	184600	181020410	5520	5520	5520	5520	0
11	20240408	184500	181020410	5520	5520	5520	5520	0
12	20240408	184400	181020410	5520	5520	5520	5520	0
13	20240408	184300	181020410	5520	5520	5520	5520	0
14	20240408	184200	181020410	5520	5520	5520	5520	0
15	20240408	184100	181020410	5520	5520	5520	5520	0
16	20240408	184000	181020410	5520	5520	5520	5520	0
17	20240408	183900	181020410	5520	5520	5520	5520	0
18	20240408	183800	181020410	5520	5520	5520	5520	0
19	20240408	183700	181020410	5520	5520	5520	5520	0
20	20240408	183600	181020410	5520	5520	5520	5520	0
21	20240408	183500	181020410	5520	5520	5520	5520	0
22	20240408	183400	181020410	5520	5520	5520	5520	0
23	20240408	183300	181020410	5520	5520	5520	5520	0
24	20240408	183200	181020410	5520	5520	5520	5520	0
25	20240408	183100	181020410	5520	5520	5520	5520	0
26	20240408	183000	181020410	5520	5520	5520	5520	0
27	20240408	182900	181020410	5520	5520	5520	5520	0
28	20240408	182800	181020410	5520	5520	5520	5520	0
29	20240408	182700	181020410	5520	5520	5520	5520	0
30	20240408	182600	181020410	5520	5520	5520	5520	0
31	20240408	182500	181020410	5520	5520	5520	5520	0
32	20240408	182400	181020410	5520	5520	5520	5520	2228
33	20240408	182300	181020410	5520	5520	5520	5520	0
34	20240408	182200	181020410	5520	5520	5520	5520	0
35	20240408	182100	181020410	5520	5520	5520	5520	0
36	20240408	182000	181020410	5520	5520	5520	5520	0
37	20240408	181900	181020410	5520	5520	5520	5520	0
38	20240408	181800	181020410	5520	5520	5520	5520	0
39	20240408	181700	181020410	5520	5520	5520	5520	0
40	20240408	181600	181020410	5520	5520	5520	5520	0
41	20240408	181500	181020410	5520	5520	5520	5520	0
42	20240408	181400	181020410	5520	5520	5520	5520	0
43	20240408	181300	181020410	5520	5520	5520	5520	0
44	20240408	181200	181020410	5520	5520	5520	5520	0
45	20240408	181100	181020410	5520	5520	5520	5520	0
46	20240408	181000	181020410	5520	5520	5520	5520	0
47	20240408	180900	181020410	5520	5520	5520	5520	0
48	20240408	180800	181020410	5520	5520	5520	5520	0
49	20240408	180700	181020410	5520	5520	5520	5520	0
50	20240408	180600	181020410	5520	5520	5520	5520	0
51	20240408	180500	181020410	5520	5520	5520	5520	0
52	20240408	180400	181020410	5520	5520	5520	5520	0
53	20240408	180300	181020410	5520	5520	5520	5520	0
54	20240408	180200	181020410	5520	5520	5520	5520	0
55	20240408	180100	181020410	5520	5520	5520	5520	0
56	20240408	180000	181020410	5520	5520	5520	5520	0
57	20240408	175900	181020410	5520	5520	5520	5520	0
58	20240408	175800	181020410	5520	5520	5520	5520	0
59	20240408	175700	181020410	5520	5520	5520	5520	0
60	20240408	175600	181020410	5520	5520	5520	5520	0
61	20240408	175500	181020410	5520	5520	5520	5520	0
62	20240408	175400	181020410	5520	5520	5520	5520	2228
63	20240408	175300	181020410	5520	5520	5520	5520	0
64	20240408	175200	181020410	5520	5520	5520	5520	0
65	20240408	175100	181020410	5520	5520	5520	5520	0
66	20240408	175000	181020410	5520	5520	5520	5520	0
67	20240408	174900	181020410	5520	5520	5520	5520	0
68	20240408	174800	181020410	5520	5520	5520	5520	0
69	20240408	174700	181020410	5520	5520	5520	5520	0
70	20240408	174600	181020410	5520	5520	5520	5520	0
71	20240408	174500	181020410	5520	5520	5520	5520	0
72	20240408	174400	181020410	5520	5520	5520	5520	0
73	20240408	174300	181020410	5520	5520	5520	5520	0
74	20240408	174200	181020410	5520	5520	5520	5520	0
75	20240408	174100	181020410	5520	5520	5520	5520	0
76	20240408	174000	181020410	5520	5520	5520	5520	0
77	20240408	173900	181020410	5520	5520	5520	5520	0
78	20240408	173800	181020410	5520	5520	5520	5520	0
79	20240408	173700	181020410	5520	5520	5520	5520	0
80	20240408	173600	181020410	5520	5520	5520	5520	0
81	20240408	173500	181020410	5520	5520	5520	5520	0
82	20240408	173400	181020410	5520	5520	5520	5520	0
83	20240408	173300	181020410	5520	5520	5520	5520	0
84	20240408	173200	181020410	5520	5520	5520	5520	0
85	20240408	173100	181020410	5520	5520	5520	5520	0
86	20240408	173000	181020410	5520	5520	5520	5520	0
87	20240408	172900	181020410	5520	5520	5520	5520	0
88	20240408	172800	181020410	5520	5520	5520	5520	0
89	20240408	172700	181020410	5520	5520	5520	5520	0
90	20240408	172600	181020410	5520	5520	5520	5520	0
91	20240408	172500	181020410	5520	5520	5520	5520	0
92	20240408	172400	181020410	5520	5520	5520	5520	2228
93	20240408	172300	181020410	5520	5520	5520	5520	0
94	20240408	172200	181020410	5520	5520	5520	5520	0
95	20240408	172100	181020410	5520	5520	5520	5520	0
96	20240408	172000	181020410	5520	5520	5520	5520	0
97	20240408	171900	181020410	5520	5520	5520	5520	0
98	20240408	171800	181020410	5520	5520	5520	5520	0
99	20240408	171700	181020410	5520	5520	5520	5520	0
100	20240408	171600	181020410	5520	5520	5520	5520	0
101	20240408	171500	181020410	5520	5520	5520	5520	0
102	20240408	171400	181020410	5520	5520	5520	5520	0
103	20240408	171300	181020410	5520	5520	5520	5520	0
104	20240408	171200	181020410	5520	5520	5520	5520	0
105	20240408	171100	181020410	5520	5520	5520	5520	0
106	20240408	171000	181020410	5520	5520	5520	5520	0
107	20240408	170900	181020410	5520	5520	5520	5520	0
108	20240408	170800	181020410	5520	5520	5520	5520	0
109	20240408	170700	181020410	5520	5520	5520	5520	0
110	20240408	170600	181020410	5520	5520	5520	5520	0
111	20240408	170500	181020410	5520	5520	5520	5520	0
112	20240408	170400	181020410	5520	5520	5520	5520	0
113	20240408	170300	181020410	5520	5520	5520	5520	0
114	20240408	170200	181020410	5520	5520	5520	5520	0
115	20240408	170100	181020410	5520	5520	5520	5520	0
116	20240408	170000	181020410	5520	5520	5520	5520	0
117	20240408	165900	181020410	5520	5520	5520	5520	0
118	20240408	165800	181020410	5520	5520	5520	5520	0
119	20240408	165700	181020410	5520	5520	5520	5520	0
120	20240408	165600	181020410	5520	5520	5520	5520	0
121	20240408	165500	181020410	5520	5520	5520	5520	0
122	20240408	165400	181020410	5520	5520	5520	5520	2228
123	20240408	165300	181020410	5520	5520	5520	5520	0
124	20240408	165200	181020410	5520	5520	5520	5520	0
125	20240408	165100	181020410	5520	5520	5520	5520	0
126	20240408	165000	181020410	5520	5520	5520	5520	0
127	20240408	164900	181020410	5520	5520	5520	5520	0
128	20240408	164800	181020410	5520	5520	5520	5520	0
129	20240408	164700	181020410	5520	5520	5520	5520	0
130	20240408	164600	181020410	5520	5520	5520	5520	0
131	20240408	164500	181020410	5520	5520	5520	5520	0
132	20240408	164400	181020410	5520	5520	5520	5520	0
133	20240408	164300	181020410	5520	5520	5520	5520	0
134	20240408	164200	181020410	5520	5520	5520	5520	0
135	20240408	164100	181020410	5520	5520	5520	5520	0
136	20240408	164000	181020410	5520	5520	5520	5520	0
137	20240408	163900	181020410	5520	5520	5520	5520	0
138	20240408	163800	181020410	5520	5520	5520	5520	0
139	20240408	163700	181020410	5520	5520	5520	5520	0
140	20240408	163600	181020410	5520	5520	5520	5520	0
141	20240408	163500	181020410	5520	5520	5520	5520	0
142	20240408	163400	181020410	5520	5520	5520	5520	0
143	20240408	163300	181020410	5520	5520	5520	5520	0
144	20240408	163200	181020410	5520	5520	5520	5520	0
145	20240408	163100	181020410	5520	5520	5520	5520	0
146	20240408	163000	181020410	5520	5520	5520	5520	0
147	20240408	162900	181020410	5520	5520	5520	5520	0
148	20240408	162800	181020410	5520	5520	5520	5520	0
149	20240408	162700	181020410	5520	5520	5520	5520	0
150	20240408	162600	181020410	5520	5520	5520	5520	0
151	20240408	162500	181020410	5520	5520	5520	5520	0
152	20240408	162400	181020410	5520	5520	5520	5520	2228
153	20240408	162300	181020410	5520	5520	5520	5520	0
154	20240408	162200	181020410	5520	5520	5520	5520	0
155	20240408	162100	181020410	5520	5520	5520	5520	0
156	20240408	162000	181020410	5520	5520	5520	5520	0
157	20240408	161900	181020410	5520	5520	5520	5520	0
158	20240408	161800	181020410	5520	5520	5520	5520	0
159	20240408	161700	181020410	5520	5520	5520	5520	0
160	20240408	161600	181020410	5520	5520	5520	5520	0
161	20240408	161500	181020410	5520	5520	5520	5520	0
162	20240408	161400	181020410	5520	5520	5520	5520	0
163	20240408	161300	181020410	5520	5520	5520	5520	0
164	20240408	161200	181020410	5520	5520	5520	5520	0
165	20240408	161100	181020410	5520	5520	5520	5520	0
166	20240408	161000	181020410	5520	5520	5520	5520	0
167	20240408	160900	181020410	5520	5520	5520	5520	0
168	20240408	160800	181020410	5520	5520	5520	5520	0
169	20240408	160700	181020410	5520	5520	5520	5520	0
170	20240408	160600	181020410	5520	5520	5520	5520	0
171	20240408	160500	181020410	5520	5520	5520	5520	0
172	20240408	160400	181020410	5520	5520	5520	5520	0
173	20240408	160300	181020410	5520	5520	5520	5520	0
174	20240408	160200	181020410	5520	5520	5520	5520	0
175	20240408	160100	181020410	5520	5520	5520	5520	0
176	20240408	160000	181020410	5520	5520	5520	5520	0
177	20240408	155900	181020410	5520	5520	5520	5520	0
178	20240408	155800	181020410	5520	5520	5520	5520	0
179	20240408	155700	181020410	5520	5520	5520	5520	0
180	20240408	155600	181020410	5520	5520	5520	5520	0
181	20240408	155500	181020410	5520	5520	5520	5520	0
182	20240408	155400	181020410	5520	5520	5520	5520	2228
183	20240408	155300	181020410	5520	5520	5520	5520	0
184	20240408	155200	181020410	5520	5520	5520	5520	0
185	20240408	155100	181020410	5520	5520	5520	5520	0
186	20240408	155000	181020410	5520	5520	5520	5520	0
187	20240408	154900	181020410	5520	5520	5520	5520	0
188	20240408	154800	181020410	5520	5520	5520	5520	0
189	20240408	154700	181020410	5520	5520	5520	5520	0
190	20240408	154600	181020410	5520	5520	5520	5520	0
191	20240408	154500	181020410	5520	5520	5520	5520	0
192	20240408	154400	181020410	5520	5520	5520	5520	0
193	20240408	154300	181020410	5520	5520	5520	5520	0
194	20240408	154200	181020410	5520	5520	5520	5520	0
195	20240408	154100	181020410	5520	5520	5520	5520	0
196	20240408	154000	181020410	5520	5520	5520	5520	0
197	20240408	153900	181020410	5520	5520	5520	5520	0
198	20240408	153800	181020410	5520	5520	5520	5520	0
199	20240408	153700	181020410	5520	5520	5520	5520	0
200	20240408	153600	181020410	5520	5520	5520	5520	0
201	20240408	153500	181020410	5520	5520	5520	5520	0
202	20240408	153400	181020410	5520	5520	5520	5520	0
203	20240408	153300	181020410	5520	5520	5520	5520	0
204	20240408	153200	181020410	5520	5520	5520	5520	0
205	20240408	153100	181020410	5520	5520	5520	5520	0
206	20240408	153000	181020410	5520	5520	5520	5520	2228
207	20240408	152900	168721850	5530	5530	5530	5530	0
208	20240408	152800	168721850	5530	5530	5530	5530	0
209	20240408	152700	168721850	5530	5530	5530	5530	0
210	20240408	152600	168721850	5530	5530	5530	5530	0
211	20240408	152500	168721850	5530	5530	5530	5530	0
212	20240408	152400	168721850	5530	5530	5530	5530	0
213	20240408	152300	168721850	5530	5530	5530	5530	0
214	20240408	152200	168721850	5530	5530	5530	5530	0
215	20240408	152100	168721850	5530	5530	5530	5530	0
216	20240408	152000	168721850	5530	5530	5530	5530	0
217	20240408	151900	168721850	5530	5540	5560	5530	744
218	20240408	151800	164593810	5550	5540	5550	5540	4
219	20240408	151700	164571630	5550	5550	5550	5550	12
220	20240408	151600	164505030	5550	5550	5550	5550	0
221	20240408	151500	164505030	5550	5550	5550	5550	0
222	20240408	151400	164505030	5550	5550	5550	5550	1
223	20240408	151300	164499480	5550	5550	5550	5540	203
224	20240408	151200	163374830	5550	5540	5550	5530	22
225	20240408	151100	163252980	5550	5550	5550	5550	10
226	20240408	151000	163197480	5550	5540	5550	5540	10
227	20240408	150900	163142060	5540	5540	5540	5530	106
228	20240408	150800	162555440	5550	5550	5550	5550	0
229	20240408	150700	162555440	5550	5550	5550	5550	0
230	20240408	150600	162555440	5550	5540	5550	5540	111
231	20240408	150500	161940450	5550	5550	5550	5550	120
232	20240408	150400	161274450	5550	5550	5550	5550	0
233	20240408	150300	161274450	5550	5550	5550	5550	0
234	20240408	150200	161274450	5550	5550	5550	5550	0
235	20240408	150100	161274450	5550	5540	5550	5540	102
236	20240408	150000	160709350	5550	5540	5550	5540	29
237	20240408	145900	160548570	5540	5550	5550	5540	31
238	20240408	145800	160376710	5550	5550	5550	5550	30
239	20240408	145700	160210210	5550	5550	5550	5550	1
240	20240408	145600	160204660	5550	5550	5550	5550	0
241	20240408	145500	160204660	5550	5550	5550	5550	8
242	20240408	145400	160160260	5550	5540	5550	5540	26
243	20240408	145300	160016210	5550	5550	5550	5550	0
244	20240408	145200	160016210	5550	5550	5550	5550	202
245	20240408	145100	158895110	5550	5550	5550	5550	2
246	20240408	145000	158884010	5550	5550	5550	5550	0
247	20240408	144900	158884010	5550	5540	5550	5540	26
248	20240408	144800	158739960	5550	5550	5550	5550	1
249	20240408	144700	158734410	5540	5540	5540	5540	12
250	20240408	144600	158667930	5540	5540	5540	5540	0
251	20240408	144500	158667930	5540	5550	5550	5540	2
252	20240408	144400	158656840	5540	5540	5540	5540	25
253	20240408	144300	158518340	5550	5550	5550	5550	1
254	20240408	144200	158512790	5550	5540	5550	5540	24
255	20240408	144100	158379620	5540	5540	5540	5540	0
256	20240408	144000	158379620	5540	5540	5540	5540	0
257	20240408	143900	158379620	5540	5540	5540	5540	0
258	20240408	143800	158379620	5540	5540	5540	5540	24
259	20240408	143700	158246660	5550	5550	5550	5550	26
260	20240408	143600	158102360	5550	5550	5550	5550	100
261	20240408	143500	157547360	5550	5550	5550	5550	10
262	20240408	143400	157491860	5540	5540	5540	5540	1
263	20240408	143300	157486320	5540	5550	5550	5540	29
264	20240408	143200	157325620	5550	5550	5550	5550	0
265	20240408	143100	157325620	5550	5550	5550	5550	202
266	20240408	143000	156204520	5550	5550	5550	5550	200
267	20240408	142900	155094520	5550	5550	5550	5550	20
268	20240408	142800	154983520	5550	5550	5550	5550	19
269	20240408	142700	154878070	5550	5550	5550	5550	0
270	20240408	142600	154878070	5550	5550	5550	5550	0
271	20240408	142500	154878070	5550	5550	5550	5550	0
272	20240408	142400	154878070	5550	5550	5550	5550	0
273	20240408	142300	154878070	5550	5550	5550	5550	24
274	20240408	142200	154744870	5550	5550	5550	5550	1
275	20240408	142100	154739320	5560	5550	5560	5550	2
276	20240408	142000	154728210	5540	5530	5540	5530	190
277	20240408	141900	153677370	5530	5530	5530	5530	38
278	20240408	141800	153467230	5540	5540	5540	5540	0
279	20240408	141700	153467230	5540	5530	5540	5530	25
280	20240408	141600	153328970	5540	5540	5540	5540	0
281	20240408	141500	153328970	5540	5540	5540	5540	12
282	20240408	141400	153262490	5540	5540	5540	5540	1
283	20240408	141300	153256950	5540	5540	5540	5540	0
284	20240408	141200	153256950	5540	5530	5540	5530	27
285	20240408	141100	153107620	5540	5540	5540	5540	1
286	20240408	141000	153102080	5540	5540	5540	5540	24
287	20240408	140900	152969120	5540	5540	5540	5540	120
288	20240408	140800	152304320	5550	5550	5550	5550	0
289	20240408	140700	152304320	5550	5540	5550	5540	27
290	20240408	140600	152154720	5550	5550	5550	5550	102
291	20240408	140500	151588620	5550	5550	5550	5550	10
292	20240408	140400	151533120	5550	5550	5550	5550	2
293	20240408	140300	151522020	5550	5550	5550	5540	19
294	20240408	140200	151416680	5550	5550	5550	5550	0
295	20240408	140100	151416680	5550	5560	5560	5550	257
296	20240408	140000	149990280	5560	5560	5560	5560	0
297	20240408	135900	149990280	5560	5560	5560	5560	0
298	20240408	135800	149990280	5560	5560	5560	5560	0
299	20240408	135700	149990280	5560	5560	5560	5560	10
300	20240408	135600	149934680	5560	5560	5560	5560	0
301	20240408	135500	149934680	5560	5560	5560	5560	10
302	20240408	135400	149879080	5560	5550	5560	5550	102
303	20240408	135300	149312970	5550	5550	5550	5550	0
304	20240408	135200	149312970	5550	5560	5560	5550	374
305	20240408	135100	147236100	5560	5560	5560	5560	79
306	20240408	135000	146796860	5570	5570	5570	5570	0
307	20240408	134900	146796860	5570	5560	5570	5560	702
308	20240408	134800	142893720	5570	5570	5570	5570	0
309	20240408	134700	142893720	5570	5570	5570	5570	0
310	20240408	134600	142893720	5570	5570	5570	5570	1
311	20240408	134500	142888150	5560	5560	5560	5560	0
312	20240408	134400	142888150	5560	5560	5560	5560	423
313	20240408	134300	140536270	5570	5570	5570	5570	227
314	20240408	134200	139271880	5570	5570	5570	5570	0
315	20240408	134100	139271880	5570	5570	5570	5570	0
316	20240408	134000	139271880	5570	5570	5570	5570	25
317	20240408	133900	139132630	5570	5570	5570	5570	34
318	20240408	133800	138943250	5570	5570	5570	5570	0
319	20240408	133700	138943250	5570	5570	5570	5570	0
320	20240408	133600	138943250	5570	5570	5570	5570	0
321	20240408	133500	138943250	5570	5570	5570	5570	25
322	20240408	133400	138804000	5580	5580	5580	5580	30
323	20240408	133300	138636600	5580	5580	5580	5580	0
324	20240408	133200	138636600	5580	5580	5580	5580	17
325	20240408	133100	138541740	5580	5570	5580	5570	14
326	20240408	133000	138463640	5580	5570	5580	5570	41
327	20240408	132900	138235100	5580	5580	5580	5580	21
328	20240408	132800	138117920	5580	5580	5580	5580	4
329	20240408	132700	138095600	5580	5580	5580	5580	21
330	20240408	132600	137978420	5580	5580	5580	5580	1
331	20240408	132500	137972840	5570	5570	5570	5570	10
332	20240408	132400	137917140	5570	5570	5570	5570	25
333	20240408	132300	137777890	5570	5570	5570	5570	0
334	20240408	132200	137777890	5570	5570	5570	5570	0
335	20240408	132100	137777890	5570	5570	5570	5570	0
336	20240408	132000	137777890	5570	5570	5570	5570	40
337	20240408	131900	137555090	5570	5570	5570	5570	26
338	20240408	131800	137410270	5570	5570	5570	5570	0
339	20240408	131700	137410270	5570	5570	5570	5570	0
340	20240408	131600	137410270	5570	5580	5580	5570	244
341	20240408	131500	136050590	5580	5580	5580	5580	56
342	20240408	131400	135738110	5570	5570	5570	5570	24
343	20240408	131300	135604430	5570	5580	5580	5570	20
344	20240408	131200	135492930	5590	5590	5590	5590	0
345	20240408	131100	135492930	5590	5590	5590	5590	0
346	20240408	131000	135492930	5590	5590	5590	5590	0
347	20240408	130900	135492930	5590	5590	5590	5590	0
348	20240408	130800	135492930	5590	5590	5590	5590	0
349	20240408	130700	135492930	5590	5590	5590	5590	4
350	20240408	130600	135470570	5590	5590	5590	5590	0
351	20240408	130500	135470570	5590	5580	5590	5580	1094
352	20240408	130400	129356770	5570	5570	5570	5570	63
353	20240408	130300	129005860	5570	5560	5570	5560	27
354	20240408	130200	128855730	5570	5570	5570	5570	0
355	20240408	130100	128855730	5570	5570	5570	5570	0
356	20240408	130000	128855730	5570	5570	5570	5570	0
357	20240408	125900	128855730	5570	5570	5570	5570	0
358	20240408	125800	128855730	5570	5560	5570	5560	27
359	20240408	125700	128705590	5560	5560	5560	5560	0
360	20240408	125600	128705590	5560	5570	5570	5560	9
361	20240408	125500	128655540	5560	5560	5560	5560	22
362	20240408	125400	128533220	5560	5560	5560	5560	26
363	20240408	125300	128388660	5560	5560	5560	5560	1
364	20240408	125200	128383100	5560	5560	5560	5560	96
365	20240408	125100	127849340	5560	5560	5560	5560	0
366	20240408	125000	127849340	5560	5560	5560	5560	5
367	20240408	124900	127821540	5560	5560	5560	5560	0
368	20240408	124800	127821540	5560	5560	5560	5560	23
369	20240408	124700	127693660	5560	5560	5560	5560	78
370	20240408	124600	127259980	5560	5560	5560	5560	3
371	20240408	124500	127243300	5560	5560	5560	5560	0
372	20240408	124400	127243300	5560	5560	5560	5560	0
373	20240408	124300	127243300	5560	5560	5560	5560	11
374	20240408	124200	127182140	5560	5560	5560	5560	8
375	20240408	124100	127137660	5570	5570	5570	5570	1
376	20240408	124000	127132090	5570	5560	5570	5560	49
377	20240408	123900	126859630	5560	5560	5560	5560	4
378	20240408	123800	126837390	5560	5560	5560	5560	0
379	20240408	123700	126837390	5560	5560	5560	5560	3
380	20240408	123600	126820710	5570	5570	5570	5570	0
381	20240408	123500	126820710	5570	5570	5570	5570	0
382	20240408	123400	126820710	5570	5560	5570	5560	245
383	20240408	123300	125458060	5560	5560	5560	5560	0
384	20240408	123200	125458060	5560	5560	5560	5560	5
385	20240408	123100	125430260	5560	5560	5560	5560	10
386	20240408	123000	125374660	5570	5570	5570	5570	203
387	20240408	122900	124243950	5570	5570	5570	5570	41
388	20240408	122800	124015580	5550	5560	5560	5550	3250
389	20240408	122700	105973790	5560	5560	5560	5560	0
390	20240408	122600	105973790	5560	5570	5570	5560	28
391	20240408	122500	105818070	5570	5570	5570	5570	10
392	20240408	122400	105762370	5570	5570	5570	5570	3
393	20240408	122300	105745660	5570	5570	5570	5570	1
394	20240408	122200	105740090	5560	5560	5560	5560	0
395	20240408	122100	105740090	5560	5560	5560	5560	25
396	20240408	122000	105601090	5570	5560	5570	5560	220
397	20240408	121900	104377690	5570	5570	5570	5570	0
398	20240408	121800	104377690	5570	5570	5570	5570	0
399	20240408	121700	104377690	5570	5570	5570	5570	1
400	20240408	121600	104372120	5570	5570	5570	5570	2
401	20240408	121500	104360980	5580	5580	5580	5580	9
402	20240408	121400	104310760	5580	5580	5580	5580	2
403	20240408	121300	104299600	5580	5580	5580	5570	7
404	20240408	121200	104260560	5560	5570	5570	5560	20
405	20240408	121100	104149350	5570	5570	5570	5570	20
406	20240408	121000	104037950	5570	5570	5570	5570	4
407	20240408	120900	104015670	5570	5570	5570	5570	24
408	20240408	120800	103881990	5570	5570	5570	5570	0
409	20240408	120700	103881990	5570	5570	5570	5570	0
410	20240408	120600	103881990	5570	5570	5570	5570	0
411	20240408	120500	103881990	5570	5580	5580	5570	256
412	20240408	120400	102455970	5580	5580	5580	5580	1
413	20240408	120300	102450390	5580	5580	5580	5580	1
414	20240408	120200	102444810	5570	5570	5570	5570	20
415	20240408	120100	102333410	5570	5570	5570	5570	0
416	20240408	120000	102333410	5570	5570	5570	5570	23
417	20240408	115900	102205300	5570	5580	5580	5570	14
418	20240408	115800	102127300	5580	5580	5580	5580	0
419	20240408	115700	102127300	5580	5580	5580	5580	1
420	20240408	115600	102121720	5580	5580	5580	5580	0
421	20240408	115500	102121720	5580	5570	5580	5570	8
422	20240408	115400	102077090	5580	5580	5580	5580	6
423	20240408	115300	102043610	5580	5580	5580	5580	0
424	20240408	115200	102043610	5580	5580	5580	5580	1
425	20240408	115100	102038030	5580	5580	5580	5580	5
426	20240408	115000	102010130	5580	5580	5580	5580	51
427	20240408	114900	101725550	5580	5580	5580	5580	91
428	20240408	114800	101217770	5590	5590	5590	5590	29
429	20240408	114700	101055660	5590	5590	5590	5590	1
430	20240408	114600	101050070	5590	5590	5590	5590	10
431	20240408	114500	100994170	5590	5590	5590	5590	2
432	20240408	114400	100982990	5590	5590	5590	5590	0
433	20240408	114300	100982990	5590	5590	5590	5590	0
434	20240408	114200	100982990	5590	5590	5590	5590	6
435	20240408	114100	100949450	5580	5590	5590	5580	56
436	20240408	114000	100636520	5590	5590	5590	5590	1
437	20240408	113900	100630930	5590	5590	5590	5590	0
438	20240408	113800	100630930	5590	5590	5590	5590	20
439	20240408	113700	100519130	5590	5590	5590	5590	1
440	20240408	113600	100513540	5590	5590	5590	5590	0
441	20240408	113500	100513540	5590	5590	5590	5590	11
442	20240408	113400	100452050	5590	5590	5590	5590	2
443	20240408	113300	100440870	5590	5590	5590	5590	25
444	20240408	113200	100301120	5590	5590	5590	5590	1
445	20240408	113100	100295530	5590	5590	5590	5590	1
446	20240408	113000	100289940	5590	5590	5590	5590	1
447	20240408	112900	100284350	5590	5590	5590	5590	80
448	20240408	112800	99837150	5590	5590	5590	5590	0
449	20240408	112700	99837150	5590	5580	5590	5580	32
450	20240408	112600	99658380	5580	5580	5580	5580	53
451	20240408	112500	99362640	5590	5590	5590	5590	4
452	20240408	112400	99340280	5580	5580	5580	5580	80
453	20240408	112300	98893880	5580	5580	5580	5580	1
454	20240408	112200	98888300	5580	5580	5580	5580	2
455	20240408	112100	98877140	5580	5580	5580	5580	110
456	20240408	112000	98263340	5580	5590	5590	5580	19
457	20240408	111900	98157210	5590	5590	5590	5590	0
458	20240408	111800	98157210	5590	5590	5590	5590	102
459	20240408	111700	97587030	5590	5590	5590	5590	1
460	20240408	111600	97581440	5590	5590	5590	5590	2
461	20240408	111500	97570260	5590	5590	5590	5590	1
462	20240408	111400	97564670	5590	5590	5590	5590	201
463	20240408	111300	96441080	5590	5590	5590	5590	73
464	20240408	111200	96033010	5590	5590	5590	5590	10
465	20240408	111100	95977110	5570	5590	5590	5570	49
466	20240408	111000	95704030	5600	5600	5600	5600	633
467	20240408	110900	92159230	5600	5600	5600	5600	7
468	20240408	110800	92120030	5600	5600	5600	5600	23
469	20240408	110700	91991230	5600	5600	5600	5600	434
470	20240408	110600	89560830	5600	5600	5600	5600	19
471	20240408	110500	89454430	5600	5590	5600	5590	1019
472	20240408	110400	83757560	5590	5590	5590	5590	37
473	20240408	110300	83550730	5590	5590	5590	5570	212
474	20240408	110200	82369850	5570	5570	5570	5570	0
475	20240408	110100	82369850	5570	5570	5570	5570	102
476	20240408	110000	81801710	5570	5570	5570	5570	1
477	20240408	105900	81796140	5570	5590	5590	5570	3
478	20240408	105800	81779410	5590	5590	5590	5590	1
479	20240408	105700	81773820	5560	5560	5560	5560	1
480	20240408	105600	81768260	5580	5580	5580	5580	1001
481	20240408	105500	76182680	5560	5560	5560	5560	13
482	20240408	105400	76110400	5560	5580	5580	5560	303
483	20240408	105300	74420060	5580	5560	5580	5560	176
484	20240408	105200	73441480	5560	5570	5570	5550	187
485	20240408	105100	72402240	5570	5570	5570	5570	2
486	20240408	105000	72391100	5550	5550	5550	5550	0
487	20240408	104900	72391100	5550	5570	5570	5550	355
488	20240408	104800	70419590	5580	5580	5580	5580	0
489	20240408	104700	70419590	5580	5580	5580	5580	0
490	20240408	104600	70419590	5580	5580	5580	5580	11
491	20240408	104500	70358210	5580	5580	5580	5580	1
492	20240408	104400	70352630	5580	5580	5580	5580	1
493	20240408	104300	70347050	5580	5580	5580	5580	50
494	20240408	104200	70068050	5580	5580	5580	5580	4
495	20240408	104100	70045730	5570	5570	5570	5570	5
496	20240408	104000	70017880	5570	5570	5570	5570	90
497	20240408	103900	69516580	5580	5580	5580	5580	2
498	20240408	103800	69505420	5580	5580	5580	5570	41
499	20240408	103700	69276940	5580	5580	5580	5580	1
500	20240408	103600	69271360	5570	5580	5580	5570	149
501	20240408	103500	68441420	5580	5580	5580	5580	56
502	20240408	103400	68128940	5570	5570	5570	5570	14
503	20240408	103300	68050960	5580	5580	5580	5580	213
504	20240408	103200	66862420	5580	5580	5580	5580	4
505	20240408	103100	66840100	5580	5580	5580	5580	2
506	20240408	103000	66828940	5570	5570	5570	5570	0
507	20240408	102900	66828940	5570	5570	5580	5570	106
508	20240408	102800	66238510	5570	5570	5570	5570	3
509	20240408	102700	66221800	5570	5570	5570	5570	0
510	20240408	102600	66221800	5570	5570	5570	5570	2
511	20240408	102500	66210660	5570	5570	5570	5570	0
512	20240408	102400	66210660	5570	5570	5570	5570	4
513	20240408	102300	66188380	5550	5560	5560	5550	52
514	20240408	102200	65899440	5560	5570	5570	5560	11
515	20240408	102100	65838270	5550	5570	5570	5550	301
516	20240408	102000	64167700	5550	5570	5570	5550	22
517	20240408	101900	64045510	5570	5570	5570	5570	10
518	20240408	101800	63989810	5570	5570	5570	5570	242
519	20240408	101700	62641870	5570	5570	5570	5570	1
520	20240408	101600	62636300	5570	5570	5570	5570	0
521	20240408	101500	62636300	5570	5570	5570	5570	3
522	20240408	101400	62619590	5570	5570	5570	5570	11
523	20240408	101300	62558320	5560	5560	5560	5560	5
524	20240408	101200	62530520	5560	5540	5560	5540	312
525	20240408	101100	60798810	5550	5550	5550	5550	36
526	20240408	101000	60599010	5550	5550	5550	5540	308
527	20240408	100900	58892610	5550	5550	5550	5550	12
528	20240408	100800	58826010	5550	5550	5550	5550	84
529	20240408	100700	58359810	5550	5550	5550	5550	2
530	20240408	100600	58348710	5550	5570	5570	5550	1458
531	20240408	100500	50254900	5570	5570	5570	5570	24
532	20240408	100400	50121220	5570	5560	5570	5560	5
533	20240408	100300	50093410	5560	5560	5560	5560	24
534	20240408	100200	49959970	5560	5560	5560	5560	30
535	20240408	100100	49793170	5560	5560	5560	5560	81
536	20240408	100000	49342810	5560	5550	5560	5550	90
537	20240408	095900	48843300	5550	5550	5550	5550	1
538	20240408	095800	48837750	5550	5550	5550	5550	0
539	20240408	095700	48837750	5550	5560	5560	5550	125
540	20240408	095600	48143990	5560	5560	5560	5560	260
541	20240408	095500	46698390	5570	5570	5570	5570	4
542	20240408	095400	46676110	5570	5570	5570	5570	0
543	20240408	095300	46676110	5570	5570	5570	5570	23
544	20240408	095200	46548000	5570	5570	5570	5570	28
545	20240408	095100	46392040	5570	5570	5570	5570	0
546	20240408	095000	46392040	5570	5570	5570	5570	51
547	20240408	094900	46107970	5560	5560	5570	5560	59
548	20240408	094800	45779760	5570	5570	5570	5570	1
549	20240408	094700	45774190	5560	5560	5560	5560	136
550	20240408	094600	45018030	5560	5560	5560	5560	36
551	20240408	094500	44817870	5560	5560	5560	5560	101
552	20240408	094400	44256310	5550	5550	5550	5550	603
553	20240408	094300	40909660	5550	5550	5550	5550	8
554	20240408	094200	40865260	5550	5550	5550	5550	1
555	20240408	094100	40859710	5550	5550	5550	5550	2
556	20240408	094000	40848610	5550	5550	5550	5550	3
557	20240408	093900	40831960	5550	5550	5550	5550	1
558	20240408	093800	40826410	5550	5540	5550	5520	601
559	20240408	093700	37506610	5550	5550	5550	5550	2
560	20240408	093600	37495510	5550	5550	5550	5550	30
561	20240408	093500	37329010	5550	5550	5550	5550	21
562	20240408	093400	37212460	5510	5540	5540	5510	1223
563	20240408	093300	30457130	5550	5550	5550	5550	37
564	20240408	093200	30251780	5550	5540	5550	5540	169
565	20240408	093100	29313870	5540	5540	5540	5540	122
566	20240408	093000	28637990	5550	5550	5550	5550	73
567	20240408	092900	28232840	5550	5550	5550	5550	133
568	20240408	092800	27494690	5550	5550	5550	5550	129
569	20240408	092700	26778740	5550	5550	5550	5550	2
570	20240408	092600	26767640	5550	5550	5550	5550	3
571	20240408	092500	26750990	5550	5550	5550	5550	10
572	20240408	092400	26695490	5540	5540	5540	5540	0
573	20240408	092300	26695490	5540	5550	5550	5530	125
574	20240408	092200	26003480	5550	5550	5550	5550	1
575	20240408	092100	25997930	5540	5540	5540	5540	2
576	20240408	092000	25986850	5550	5540	5550	5540	201
577	20240408	091900	24873300	5550	5550	5550	5550	4
578	20240408	091800	24851100	5550	5550	5550	5540	34
579	20240408	091700	24662700	5540	5550	5550	5540	43
580	20240408	091600	24424430	5550	5550	5550	5550	26
581	20240408	091500	24280130	5550	5550	5550	5550	21
582	20240408	091400	24163580	5550	5550	5550	5550	0
583	20240408	091300	24163580	5550	5550	5550	5550	31
584	20240408	091200	23991530	5560	5560	5560	5550	210
585	20240408	091100	22825570	5560	5550	5560	5550	305
586	20240408	091000	21131340	5550	5550	5550	5550	52
587	20240408	090900	20842740	5550	5550	5550	5530	210
588	20240408	090800	19678430	5550	5540	5550	5540	434
589	20240408	090700	17270070	5530	5540	5540	5530	274
590	20240408	090600	15752120	5540	5540	5540	5540	412
591	20240408	090500	13469640	5550	5550	5550	5540	66
592	20240408	090400	13103680	5540	5540	5540	5540	123
593	20240408	090300	12422260	5540	5550	5550	5540	475
594	20240408	090200	9787720	5550	5560	5560	5530	1268
595	20240408	090100	2750750	5560	5600	5600	5560	3
596	20240408	090000	2734030	5560	5610	5610	5560	488