KissMeData/067080/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193200	1199826550	9830	9830	9830	9830	1349
3	20240409	193100	1199826550	9830	9830	9830	9830	0
4	20240409	193000	1199826550	9830	9830	9830	9830	0
5	20240409	192900	1199826550	9830	9830	9830	9830	0
6	20240409	192800	1199826550	9830	9830	9830	9830	0
7	20240409	192700	1199826550	9830	9830	9830	9830	0
8	20240409	192600	1199826550	9830	9830	9830	9830	0
9	20240409	192500	1199826550	9830	9830	9830	9830	0
10	20240409	192400	1199826550	9830	9830	9830	9830	0
11	20240409	192300	1199826550	9830	9830	9830	9830	0
12	20240409	192200	1199826550	9830	9830	9830	9830	0
13	20240409	192100	1199826550	9830	9830	9830	9830	0
14	20240409	192000	1199826550	9830	9830	9830	9830	0
15	20240409	191900	1199826550	9830	9830	9830	9830	0
16	20240409	191800	1199826550	9830	9830	9830	9830	0
17	20240409	191700	1199826550	9830	9830	9830	9830	0
18	20240409	191600	1199826550	9830	9830	9830	9830	0
19	20240409	191500	1199826550	9830	9830	9830	9830	0
20	20240409	191400	1199826550	9830	9830	9830	9830	0
21	20240409	191300	1199826550	9830	9830	9830	9830	0
22	20240409	191200	1199826550	9830	9830	9830	9830	0
23	20240409	191100	1199826550	9830	9830	9830	9830	0
24	20240409	191000	1199826550	9830	9830	9830	9830	0
25	20240409	190900	1199826550	9830	9830	9830	9830	0
26	20240409	190800	1199826550	9830	9830	9830	9830	0
27	20240409	190700	1199826550	9830	9830	9830	9830	0
28	20240409	190600	1199826550	9830	9830	9830	9830	0
29	20240409	190500	1199826550	9830	9830	9830	9830	0
30	20240409	190400	1199826550	9830	9830	9830	9830	0
31	20240409	190300	1199826550	9830	9830	9830	9830	0
32	20240409	190200	1199826550	9830	9830	9830	9830	1349
33	20240409	190100	1199826550	9830	9830	9830	9830	0
34	20240409	190000	1199826550	9830	9830	9830	9830	0
35	20240409	185900	1199826550	9830	9830	9830	9830	0
36	20240409	185800	1199826550	9830	9830	9830	9830	0
37	20240409	185700	1199826550	9830	9830	9830	9830	0
38	20240409	185600	1199826550	9830	9830	9830	9830	0
39	20240409	185500	1199826550	9830	9830	9830	9830	0
40	20240409	185400	1199826550	9830	9830	9830	9830	0
41	20240409	185300	1199826550	9830	9830	9830	9830	0
42	20240409	185200	1199826550	9830	9830	9830	9830	0
43	20240409	185100	1199826550	9830	9830	9830	9830	0
44	20240409	185000	1199826550	9830	9830	9830	9830	0
45	20240409	184900	1199826550	9830	9830	9830	9830	0
46	20240409	184800	1199826550	9830	9830	9830	9830	0
47	20240409	184700	1199826550	9830	9830	9830	9830	0
48	20240409	184600	1199826550	9830	9830	9830	9830	0
49	20240409	184500	1199826550	9830	9830	9830	9830	0
50	20240409	184400	1199826550	9830	9830	9830	9830	0
51	20240409	184300	1199826550	9830	9830	9830	9830	0
52	20240409	184200	1199826550	9830	9830	9830	9830	0
53	20240409	184100	1199826550	9830	9830	9830	9830	0
54	20240409	184000	1199826550	9830	9830	9830	9830	0
55	20240409	183900	1199826550	9830	9830	9830	9830	0
56	20240409	183800	1199826550	9830	9830	9830	9830	0
57	20240409	183700	1199826550	9830	9830	9830	9830	0
58	20240409	183600	1199826550	9830	9830	9830	9830	0
59	20240409	183500	1199826550	9830	9830	9830	9830	0
60	20240409	183400	1199826550	9830	9830	9830	9830	0
61	20240409	183300	1199826550	9830	9830	9830	9830	0
62	20240409	183200	1199826550	9830	9830	9830	9830	1349
63	20240409	183100	1199826550	9830	9830	9830	9830	0
64	20240409	183000	1199826550	9830	9830	9830	9830	0
65	20240409	182900	1199826550	9830	9830	9830	9830	0
66	20240409	182800	1199826550	9830	9830	9830	9830	0
67	20240409	182700	1199826550	9830	9830	9830	9830	0
68	20240409	182600	1199826550	9830	9830	9830	9830	0
69	20240409	182500	1199826550	9830	9830	9830	9830	0
70	20240409	182400	1199826550	9830	9830	9830	9830	0
71	20240409	182300	1199826550	9830	9830	9830	9830	0
72	20240409	182200	1199826550	9830	9830	9830	9830	0
73	20240409	182100	1199826550	9830	9830	9830	9830	0
74	20240409	182000	1199826550	9830	9830	9830	9830	0
75	20240409	181900	1199826550	9830	9830	9830	9830	0
76	20240409	181800	1199826550	9830	9830	9830	9830	0
77	20240409	181700	1199826550	9830	9830	9830	9830	0
78	20240409	181600	1199826550	9830	9830	9830	9830	0
79	20240409	181500	1199826550	9830	9830	9830	9830	0
80	20240409	181400	1199826550	9830	9830	9830	9830	0
81	20240409	181300	1199826550	9830	9830	9830	9830	0
82	20240409	181200	1199826550	9830	9830	9830	9830	0
83	20240409	181100	1199826550	9830	9830	9830	9830	0
84	20240409	181000	1199826550	9830	9830	9830	9830	0
85	20240409	180900	1199826550	9830	9830	9830	9830	0
86	20240409	180800	1199826550	9830	9830	9830	9830	0
87	20240409	180700	1199826550	9830	9830	9830	9830	0
88	20240409	180600	1199826550	9830	9830	9830	9830	0
89	20240409	180500	1199826550	9830	9830	9830	9830	0
90	20240409	180400	1199826550	9830	9830	9830	9830	0
91	20240409	180300	1199826550	9830	9830	9830	9830	0
92	20240409	180200	1199826550	9830	9830	9830	9830	1349
93	20240409	180100	1199826550	9830	9830	9830	9830	0
94	20240409	180000	1199826550	9830	9830	9830	9830	0
95	20240409	175900	1199826550	9830	9830	9830	9830	0
96	20240409	175800	1199826550	9830	9830	9830	9830	0
97	20240409	175700	1199826550	9830	9830	9830	9830	0
98	20240409	175600	1199826550	9830	9830	9830	9830	0
99	20240409	175500	1199826550	9830	9830	9830	9830	0
100	20240409	175400	1199826550	9830	9830	9830	9830	0
101	20240409	175300	1199826550	9830	9830	9830	9830	0
102	20240409	175200	1199826550	9830	9830	9830	9830	0
103	20240409	175100	1199826550	9830	9830	9830	9830	0
104	20240409	175000	1199826550	9830	9830	9830	9830	0
105	20240409	174900	1199826550	9830	9830	9830	9830	0
106	20240409	174800	1199826550	9830	9830	9830	9830	0
107	20240409	174700	1199826550	9830	9830	9830	9830	0
108	20240409	174600	1199826550	9830	9830	9830	9830	0
109	20240409	174500	1199826550	9830	9830	9830	9830	0
110	20240409	174400	1199826550	9830	9830	9830	9830	0
111	20240409	174300	1199826550	9830	9830	9830	9830	0
112	20240409	174200	1199826550	9830	9830	9830	9830	0
113	20240409	174100	1199826550	9830	9830	9830	9830	0
114	20240409	174000	1199826550	9830	9830	9830	9830	0
115	20240409	173900	1199826550	9830	9830	9830	9830	0
116	20240409	173800	1199826550	9830	9830	9830	9830	0
117	20240409	173700	1199826550	9830	9830	9830	9830	0
118	20240409	173600	1199826550	9830	9830	9830	9830	0
119	20240409	173500	1199826550	9830	9830	9830	9830	0
120	20240409	173400	1199826550	9830	9830	9830	9830	0
121	20240409	173300	1199826550	9830	9830	9830	9830	0
122	20240409	173200	1199826550	9830	9830	9830	9830	1349
123	20240409	173100	1199826550	9830	9830	9830	9830	0
124	20240409	173000	1199826550	9830	9830	9830	9830	0
125	20240409	172900	1199826550	9830	9830	9830	9830	0
126	20240409	172800	1199826550	9830	9830	9830	9830	0
127	20240409	172700	1199826550	9830	9830	9830	9830	0
128	20240409	172600	1199826550	9830	9830	9830	9830	0
129	20240409	172500	1199826550	9830	9830	9830	9830	0
130	20240409	172400	1199826550	9830	9830	9830	9830	0
131	20240409	172300	1199826550	9830	9830	9830	9830	0
132	20240409	172200	1199826550	9830	9830	9830	9830	0
133	20240409	172100	1199826550	9830	9830	9830	9830	0
134	20240409	172000	1199826550	9830	9830	9830	9830	0
135	20240409	171900	1199826550	9830	9830	9830	9830	0
136	20240409	171800	1199826550	9830	9830	9830	9830	0
137	20240409	171700	1199826550	9830	9830	9830	9830	0
138	20240409	171600	1199826550	9830	9830	9830	9830	0
139	20240409	171500	1199826550	9830	9830	9830	9830	0
140	20240409	171400	1199826550	9830	9830	9830	9830	0
141	20240409	171300	1199826550	9830	9830	9830	9830	0
142	20240409	171200	1199826550	9830	9830	9830	9830	0
143	20240409	171100	1199826550	9830	9830	9830	9830	0
144	20240409	171000	1199826550	9830	9830	9830	9830	0
145	20240409	170900	1199826550	9830	9830	9830	9830	0
146	20240409	170800	1199826550	9830	9830	9830	9830	0
147	20240409	170700	1199826550	9830	9830	9830	9830	0
148	20240409	170600	1199826550	9830	9830	9830	9830	0
149	20240409	170500	1199826550	9830	9830	9830	9830	0
150	20240409	170400	1199826550	9830	9830	9830	9830	0
151	20240409	170300	1199826550	9830	9830	9830	9830	0
152	20240409	170200	1199826550	9830	9830	9830	9830	1349
153	20240409	170100	1199826550	9830	9830	9830	9830	0
154	20240409	170000	1199826550	9830	9830	9830	9830	0
155	20240409	165900	1199826550	9830	9830	9830	9830	0
156	20240409	165800	1199826550	9830	9830	9830	9830	0
157	20240409	165700	1199826550	9830	9830	9830	9830	0
158	20240409	165600	1199826550	9830	9830	9830	9830	0
159	20240409	165500	1199826550	9830	9830	9830	9830	0
160	20240409	165400	1199826550	9830	9830	9830	9830	0
161	20240409	165300	1199826550	9830	9830	9830	9830	0
162	20240409	165200	1199826550	9830	9830	9830	9830	0
163	20240409	165100	1199826550	9830	9830	9830	9830	0
164	20240409	165000	1199826550	9830	9830	9830	9830	0
165	20240409	164900	1199826550	9830	9830	9830	9830	0
166	20240409	164800	1199826550	9830	9830	9830	9830	0
167	20240409	164700	1199826550	9830	9830	9830	9830	0
168	20240409	164600	1199826550	9830	9830	9830	9830	0
169	20240409	164500	1199826550	9830	9830	9830	9830	0
170	20240409	164400	1199826550	9830	9830	9830	9830	0
171	20240409	164300	1199826550	9830	9830	9830	9830	0
172	20240409	164200	1199826550	9830	9830	9830	9830	0
173	20240409	164100	1199826550	9830	9830	9830	9830	0
174	20240409	164000	1199826550	9830	9830	9830	9830	0
175	20240409	163900	1199826550	9830	9830	9830	9830	0
176	20240409	163800	1199826550	9830	9830	9830	9830	0
177	20240409	163700	1199826550	9830	9830	9830	9830	0
178	20240409	163600	1199826550	9830	9830	9830	9830	0
179	20240409	163500	1199826550	9830	9830	9830	9830	0
180	20240409	163400	1199826550	9830	9830	9830	9830	0
181	20240409	163300	1199826550	9830	9830	9830	9830	0
182	20240409	163200	1199826550	9830	9830	9830	9830	1349
183	20240409	163100	1199826550	9830	9830	9830	9830	0
184	20240409	163000	1199826550	9830	9830	9830	9830	0
185	20240409	162900	1199826550	9830	9830	9830	9830	0
186	20240409	162800	1199826550	9830	9830	9830	9830	0
187	20240409	162700	1199826550	9830	9830	9830	9830	0
188	20240409	162600	1199826550	9830	9830	9830	9830	0
189	20240409	162500	1199826550	9830	9830	9830	9830	0
190	20240409	162400	1199826550	9830	9830	9830	9830	0
191	20240409	162300	1199826550	9830	9830	9830	9830	0
192	20240409	162200	1199826550	9830	9830	9830	9830	0
193	20240409	162100	1199826550	9830	9830	9830	9830	0
194	20240409	162000	1199826550	9830	9830	9830	9830	0
195	20240409	161900	1199826550	9830	9830	9830	9830	0
196	20240409	161800	1199826550	9830	9830	9830	9830	0
197	20240409	161700	1199826550	9830	9830	9830	9830	0
198	20240409	161600	1199826550	9830	9830	9830	9830	0
199	20240409	161500	1199826550	9830	9830	9830	9830	0
200	20240409	161400	1199826550	9830	9830	9830	9830	0
201	20240409	161300	1199826550	9830	9830	9830	9830	0
202	20240409	161200	1199826550	9830	9830	9830	9830	0
203	20240409	161100	1199826550	9830	9830	9830	9830	0
204	20240409	161000	1199826550	9830	9830	9830	9830	0
205	20240409	160900	1199826550	9830	9830	9830	9830	0
206	20240409	160800	1199826550	9830	9830	9830	9830	0
207	20240409	160700	1199826550	9830	9830	9830	9830	0
208	20240409	160600	1199826550	9830	9830	9830	9830	0
209	20240409	160500	1199826550	9830	9830	9830	9830	0
210	20240409	160400	1199826550	9830	9830	9830	9830	0
211	20240409	160300	1199826550	9830	9830	9830	9830	0
212	20240409	160200	1199826550	9830	9830	9830	9830	1349
213	20240409	160100	1199826550	9830	9830	9830	9830	0
214	20240409	160000	1199826550	9830	9830	9830	9830	0
215	20240409	155900	1199826550	9830	9830	9830	9830	0
216	20240409	155800	1199826550	9830	9830	9830	9830	0
217	20240409	155700	1199826550	9830	9830	9830	9830	0
218	20240409	155600	1199826550	9830	9830	9830	9830	0
219	20240409	155500	1199826550	9830	9830	9830	9830	0
220	20240409	155400	1199826550	9830	9830	9830	9830	0
221	20240409	155300	1199826550	9830	9830	9830	9830	0
222	20240409	155200	1199826550	9830	9830	9830	9830	0
223	20240409	155100	1199826550	9830	9830	9830	9830	0
224	20240409	155000	1199826550	9830	9830	9830	9830	0
225	20240409	154900	1199826550	9830	9830	9830	9830	0
226	20240409	154800	1199826550	9830	9830	9830	9830	0
227	20240409	154700	1199826550	9830	9830	9830	9830	0
228	20240409	154600	1199826550	9830	9830	9830	9830	0
229	20240409	154500	1199826550	9830	9830	9830	9830	0
230	20240409	154400	1199826550	9830	9830	9830	9830	0
231	20240409	154300	1199826550	9830	9830	9830	9830	0
232	20240409	154200	1199826550	9830	9830	9830	9830	0
233	20240409	154100	1199826550	9830	9830	9830	9830	0
234	20240409	154000	1199826550	9830	9830	9830	9830	0
235	20240409	153900	1199826550	9830	9830	9830	9830	0
236	20240409	153800	1199826550	9830	9830	9830	9830	0
237	20240409	153700	1199826550	9830	9830	9830	9830	0
238	20240409	153600	1199826550	9830	9830	9830	9830	0
239	20240409	153500	1199826550	9830	9830	9830	9830	0
240	20240409	153400	1199826550	9830	9830	9830	9830	0
241	20240409	153300	1199826550	9830	9830	9830	9830	0
242	20240409	153200	1199826550	9830	9830	9830	9830	1349
243	20240409	153100	1199826550	9830	9830	9830	9830	0
244	20240409	153000	1199826550	9830	9830	9830	9830	1349
245	20240409	152900	1186565880	9840	9840	9840	9840	0
246	20240409	152800	1186565880	9840	9840	9840	9840	0
247	20240409	152700	1186565880	9840	9840	9840	9840	0
248	20240409	152600	1186565880	9840	9840	9840	9840	0
249	20240409	152500	1186565880	9840	9840	9840	9840	0
250	20240409	152400	1186565880	9840	9840	9840	9840	0
251	20240409	152300	1186565880	9840	9840	9840	9840	0
252	20240409	152200	1186565880	9840	9840	9840	9840	0
253	20240409	152100	1186565880	9840	9840	9840	9840	0
254	20240409	152000	1186565880	9840	9840	9840	9840	0
255	20240409	151900	1186565880	9840	9810	9840	9750	1220
256	20240409	151800	1174635340	9820	9810	9820	9810	288
257	20240409	151700	1171808710	9820	9820	9820	9820	1
258	20240409	151600	1171798890	9820	9830	9830	9820	938
259	20240409	151500	1162587500	9840	9840	9850	9830	357
260	20240409	151400	1159075110	9850	9840	9850	9840	222
261	20240409	151300	1156890610	9850	9850	9850	9850	0
262	20240409	151200	1156890610	9850	9820	9850	9820	1001
263	20240409	151100	1147060760	9850	9830	9850	9820	21
264	20240409	151000	1146854460	9850	9820	9860	9820	86
265	20240409	150900	1146009840	9860	9820	9860	9820	139
266	20240409	150800	1144644780	9860	9850	9860	9850	12
267	20240409	150700	1144526470	9860	9860	9860	9860	0
268	20240409	150600	1144526470	9860	9840	9860	9830	658
269	20240409	150500	1138048260	9860	9850	9860	9820	524
270	20240409	150400	1132887100	9850	9840	9850	9840	124
271	20240409	150300	1131666530	9840	9840	9840	9840	51
272	20240409	150200	1131164690	9840	9820	9840	9820	320
273	20240409	150100	1128019520	9820	9780	9820	9780	1542
274	20240409	150000	1112927860	9780	9770	9780	9770	595
275	20240409	145900	1107111990	9770	9750	9770	9750	3069
276	20240409	145800	1077187020	9720	9720	9720	9720	0
277	20240409	145700	1077187020	9720	9720	9720	9720	0
278	20240409	145600	1077187020	9720	9720	9720	9720	0
279	20240409	145500	1077187020	9720	9750	9750	9720	1267
280	20240409	145400	1064866050	9750	9760	9760	9750	1220
281	20240409	145300	1052969520	9770	9770	9770	9770	0
282	20240409	145200	1052969520	9770	9770	9770	9770	5
283	20240409	145100	1052920670	9770	9760	9770	9760	4
284	20240409	145000	1052881620	9780	9780	9780	9780	0
285	20240409	144900	1052881620	9780	9780	9780	9780	0
286	20240409	144800	1052881620	9780	9760	9780	9760	55
287	20240409	144700	1052344780	9780	9760	9780	9760	103
288	20240409	144600	1051339480	9780	9780	9780	9780	150
289	20240409	144500	1049872480	9780	9780	9780	9780	300
290	20240409	144400	1046938480	9780	9770	9780	9760	20
291	20240409	144300	1046743170	9780	9780	9780	9780	0
292	20240409	144200	1046743170	9780	9780	9780	9780	0
293	20240409	144100	1046743170	9780	9770	9780	9760	111
294	20240409	144000	1045659690	9780	9780	9780	9780	0
295	20240409	143900	1045659690	9780	9780	9780	9780	0
296	20240409	143800	1045659690	9780	9770	9780	9770	36
297	20240409	143700	1045307960	9770	9770	9770	9770	20
298	20240409	143600	1045112560	9770	9770	9770	9770	0
299	20240409	143500	1045112560	9770	9770	9770	9770	55
300	20240409	143400	1044575210	9780	9780	9780	9780	0
301	20240409	143300	1044575210	9780	9780	9780	9780	0
302	20240409	143200	1044575210	9780	9770	9780	9770	18
303	20240409	143100	1044399340	9770	9770	9770	9770	200
304	20240409	143000	1042445340	9760	9760	9760	9760	600
305	20240409	142900	1036589340	9760	9770	9770	9760	420
306	20240409	142800	1032486440	9770	9770	9770	9770	30
307	20240409	142700	1032193340	9780	9780	9780	9780	0
308	20240409	142600	1032193340	9780	9780	9780	9780	0
309	20240409	142500	1032193340	9780	9780	9780	9780	1
310	20240409	142400	1032183560	9770	9760	9770	9760	54
311	20240409	142300	1031656020	9760	9760	9760	9760	100
312	20240409	142200	1030680020	9750	9740	9750	9740	1068
313	20240409	142100	1020273020	9750	9750	9750	9750	0
314	20240409	142000	1020273020	9750	9730	9750	9730	40
315	20240409	141900	1019883800	9750	9760	9760	9740	33
316	20240409	141800	1019561770	9760	9760	9760	9760	0
317	20240409	141700	1019561770	9760	9720	9760	9720	231
318	20240409	141600	1017316410	9720	9730	9730	9720	219
319	20240409	141500	1015186030	9770	9770	9770	9770	63
320	20240409	141400	1014570520	9770	9770	9770	9770	30
321	20240409	141300	1014277420	9770	9770	9770	9770	0
322	20240409	141200	1014277420	9770	9770	9770	9770	0
323	20240409	141100	1014277420	9770	9770	9770	9770	0
324	20240409	141000	1014277420	9770	9770	9770	9770	39
325	20240409	140900	1013896390	9770	9770	9770	9770	51
326	20240409	140800	1013398120	9720	9760	9760	9720	400
327	20240409	140700	1009502120	9730	9730	9730	9730	1000
328	20240409	140600	999772120	9730	9730	9730	9730	1
329	20240409	140500	999762390	9720	9770	9770	9720	675
330	20240409	140400	993198050	9760	9760	9760	9760	1
331	20240409	140300	993188290	9730	9730	9730	9730	0
332	20240409	140200	993188290	9730	9730	9730	9730	690
333	20240409	140100	986474590	9780	9780	9780	9780	0
334	20240409	140000	986474590	9780	9780	9780	9780	10
335	20240409	135900	986376790	9770	9770	9770	9770	0
336	20240409	135800	986376790	9770	9770	9770	9770	191
337	20240409	135700	984510720	9730	9730	9730	9730	0
338	20240409	135600	984510720	9730	9730	9730	9730	0
339	20240409	135500	984510720	9730	9770	9770	9730	878
340	20240409	135400	975958550	9770	9770	9770	9770	0
341	20240409	135300	975958550	9770	9770	9770	9770	103
342	20240409	135200	974952240	9770	9770	9770	9770	100
343	20240409	135100	973975240	9770	9770	9770	9770	5
344	20240409	135000	973926390	9720	9720	9720	9720	1
345	20240409	134900	973916670	9720	9720	9720	9720	0
346	20240409	134800	973916670	9720	9720	9720	9720	0
347	20240409	134700	973916670	9720	9730	9730	9720	16
348	20240409	134600	973761130	9780	9780	9780	9780	0
349	20240409	134500	973761130	9780	9770	9780	9720	2301
350	20240409	134400	951374720	9780	9780	9780	9780	2
351	20240409	134300	951355160	9780	9780	9780	9780	207
352	20240409	134200	949330700	9780	9780	9780	9780	0
353	20240409	134100	949330700	9780	9780	9780	9780	0
354	20240409	134000	949330700	9780	9780	9780	9780	0
355	20240409	133900	949330700	9780	9780	9780	9780	1
356	20240409	133800	949320920	9750	9780	9780	9750	222
357	20240409	133700	947155760	9780	9780	9780	9780	0
358	20240409	133600	947155760	9780	9780	9780	9780	0
359	20240409	133500	947155760	9780	9780	9780	9780	1
360	20240409	133400	947145980	9740	9740	9740	9740	100
361	20240409	133300	946171980	9780	9780	9780	9780	1
362	20240409	133200	946162200	9740	9770	9770	9740	372
363	20240409	133100	942538740	9790	9790	9790	9790	0
364	20240409	133000	942538740	9790	9790	9790	9790	0
365	20240409	132900	942538740	9790	9780	9790	9780	13
366	20240409	132800	942411590	9790	9780	9790	9780	102
367	20240409	132700	941414020	9780	9780	9780	9780	0
368	20240409	132600	941414020	9780	9780	9780	9780	0
369	20240409	132500	941414020	9780	9780	9780	9740	507
370	20240409	132400	936472610	9780	9780	9780	9780	5
371	20240409	132300	936423710	9790	9790	9790	9790	0
372	20240409	132200	936423710	9790	9790	9790	9790	1
373	20240409	132100	936413920	9770	9770	9770	9770	25
374	20240409	132000	936169670	9780	9780	9780	9780	0
375	20240409	131900	936169670	9780	9760	9780	9760	205
376	20240409	131800	934168810	9780	9790	9790	9780	2
377	20240409	131700	934149240	9770	9770	9770	9770	1
378	20240409	131600	934139470	9760	9760	9760	9760	3
379	20240409	131500	934110190	9760	9770	9770	9760	1103
380	20240409	131400	923344880	9770	9770	9770	9770	779
381	20240409	131300	915734050	9770	9770	9770	9770	0
382	20240409	131200	915734050	9770	9770	9770	9770	0
383	20240409	131100	915734050	9770	9770	9770	9770	6
384	20240409	131000	915675430	9790	9790	9790	9790	0
385	20240409	130900	915675430	9790	9790	9790	9790	0
386	20240409	130800	915675430	9790	9790	9790	9790	0
387	20240409	130700	915675430	9790	9790	9790	9790	0
388	20240409	130600	915675430	9790	9790	9790	9790	22
389	20240409	130500	915460050	9790	9790	9790	9790	0
390	20240409	130400	915460050	9790	9790	9790	9790	103
391	20240409	130300	914451680	9800	9800	9800	9800	0
392	20240409	130200	914451680	9800	9800	9800	9800	10
393	20240409	130100	914353680	9800	9800	9800	9800	21
394	20240409	130000	914147880	9800	9800	9800	9800	100
395	20240409	125900	913167880	9800	9800	9800	9800	0
396	20240409	125800	913167880	9800	9770	9800	9770	202
397	20240409	125700	911194280	9800	9820	9820	9800	46
398	20240409	125600	910743460	9800	9800	9800	9800	0
399	20240409	125500	910743460	9800	9800	9800	9800	20
400	20240409	125400	910547460	9800	9800	9800	9800	100
401	20240409	125300	909567460	9820	9820	9820	9820	100
402	20240409	125200	908585460	9820	9810	9820	9800	101
403	20240409	125100	907595540	9820	9820	9820	9820	0
404	20240409	125000	907595540	9820	9820	9820	9820	1
405	20240409	124900	907585720	9800	9820	9820	9800	311
406	20240409	124800	904537700	9820	9820	9820	9820	0
407	20240409	124700	904537700	9820	9820	9820	9820	4
408	20240409	124600	904498420	9820	9820	9820	9820	0
409	20240409	124500	904498420	9820	9820	9820	9820	0
410	20240409	124400	904498420	9820	9800	9820	9800	969
411	20240409	124300	895001120	9800	9800	9800	9800	0
412	20240409	124200	895001120	9800	9790	9800	9790	217
413	20240409	124100	892876680	9780	9760	9780	9760	498
414	20240409	124000	888009800	9760	9760	9760	9760	1
415	20240409	123900	888000040	9720	9760	9760	9720	501
416	20240409	123800	883127480	9750	9750	9750	9750	0
417	20240409	123700	883127480	9750	9750	9750	9750	28
418	20240409	123600	882854480	9750	9740	9750	9740	396
419	20240409	123500	878994420	9750	9750	9750	9750	0
420	20240409	123400	878994420	9750	9750	9750	9750	101
421	20240409	123300	878009670	9740	9750	9750	9740	193
422	20240409	123200	876129370	9750	9750	9750	9750	100
423	20240409	123100	875154370	9760	9770	9770	9760	101
424	20240409	123000	874168470	9770	9770	9770	9760	43
425	20240409	122900	873748370	9760	9760	9760	9760	10
426	20240409	122800	873650770	9760	9760	9760	9760	0
427	20240409	122700	873650770	9760	9760	9760	9760	76
428	20240409	122600	872909010	9770	9770	9770	9770	20
429	20240409	122500	872713610	9790	9790	9790	9790	1
430	20240409	122400	872703820	9780	9780	9780	9780	12
431	20240409	122300	872586460	9780	9780	9780	9780	52
432	20240409	122200	872077900	9780	9780	9780	9780	50
433	20240409	122100	871588900	9750	9750	9750	9750	0
434	20240409	122000	871588900	9750	9750	9750	9750	0
435	20240409	121900	871588900	9750	9750	9750	9750	0
436	20240409	121800	871588900	9750	9750	9750	9750	500
437	20240409	121700	866713900	9740	9740	9740	9740	0
438	20240409	121600	866713900	9740	9770	9770	9740	650
439	20240409	121500	860376900	9750	9750	9750	9750	0
440	20240409	121400	860376900	9750	9750	9750	9750	500
441	20240409	121300	855501900	9740	9740	9740	9740	0
442	20240409	121200	855501900	9740	9740	9740	9740	0
443	20240409	121100	855501900	9740	9770	9770	9740	572
444	20240409	121000	849927960	9740	9780	9780	9740	1257
445	20240409	120900	837667560	9780	9780	9780	9780	151
446	20240409	120800	836190780	9760	9760	9780	9760	369
447	20240409	120700	832586560	9780	9780	9780	9780	2
448	20240409	120600	832567000	9770	9760	9780	9740	1314
449	20240409	120500	819732460	9770	9770	9770	9770	11
450	20240409	120400	819624990	9740	9740	9740	9740	0
451	20240409	120300	819624990	9740	9740	9740	9740	96
452	20240409	120200	818689950	9730	9750	9750	9700	2697
453	20240409	120100	792495860	9740	9770	9810	9740	5153
454	20240409	120000	742258380	9780	9810	9810	9780	537
455	20240409	115900	737004700	9830	9830	9830	9830	0
456	20240409	115800	737004700	9830	9830	9830	9830	0
457	20240409	115700	737004700	9830	9830	9830	9830	0
458	20240409	115600	737004700	9830	9830	9830	9830	0
459	20240409	115500	737004700	9830	9830	9830	9830	0
460	20240409	115400	737004700	9830	9830	9830	9830	0
461	20240409	115300	737004700	9830	9830	9830	9830	6
462	20240409	115200	736945720	9840	9840	9840	9840	0
463	20240409	115100	736945720	9840	9840	9840	9840	0
464	20240409	115000	736945720	9840	9840	9840	9840	0
465	20240409	114900	736945720	9840	9830	9840	9830	3
466	20240409	114800	736916220	9840	9840	9840	9840	1
467	20240409	114700	736906380	9850	9850	9850	9850	0
468	20240409	114600	736906380	9850	9850	9850	9850	0
469	20240409	114500	736906380	9850	9850	9850	9850	1
470	20240409	114400	736896530	9780	9830	9850	9780	8352
471	20240409	114300	655029500	9850	9850	9850	9850	0
472	20240409	114200	655029500	9850	9850	9850	9850	11
473	20240409	114100	654921150	9850	9850	9850	9850	0
474	20240409	114000	654921150	9850	9840	9850	9830	101
475	20240409	113900	653928280	9860	9860	9860	9860	0
476	20240409	113800	653928280	9860	9860	9860	9860	0
477	20240409	113700	653928280	9860	9860	9860	9860	0
478	20240409	113600	653928280	9860	9840	9860	9840	20
479	20240409	113500	653731430	9860	9860	9860	9860	0
480	20240409	113400	653731430	9860	9860	9860	9860	0
481	20240409	113300	653731430	9860	9860	9860	9860	0
482	20240409	113200	653731430	9860	9850	9870	9840	97
483	20240409	113100	652776830	9850	9840	9850	9840	22
484	20240409	113000	652560330	9850	9850	9850	9850	0
485	20240409	112900	652560330	9850	9850	9850	9850	5
486	20240409	112800	652511080	9850	9850	9850	9850	0
487	20240409	112700	652511080	9850	9850	9850	9850	0
488	20240409	112600	652511080	9850	9870	9870	9850	96
489	20240409	112500	651565280	9870	9850	9870	9850	51
490	20240409	112400	651062910	9870	9870	9870	9870	51
491	20240409	112300	650559540	9880	9880	9880	9880	0
492	20240409	112200	650559540	9880	9880	9880	9880	2
493	20240409	112100	650539780	9880	9880	9880	9880	0
494	20240409	112000	650539780	9880	9880	9880	9880	1
495	20240409	111900	650529900	9880	9850	9880	9850	241
496	20240409	111800	648156020	9880	9880	9880	9880	3
497	20240409	111700	648126380	9880	9880	9880	9880	0
498	20240409	111600	648126380	9880	9850	9880	9850	302
499	20240409	111500	645151620	9880	9880	9880	9880	0
500	20240409	111400	645151620	9880	9860	9880	9860	140
501	20240409	111300	643771190	9860	9860	9860	9860	240
502	20240409	111200	641404790	9860	9860	9860	9860	0
503	20240409	111100	641404790	9860	9820	9860	9810	599
504	20240409	111000	635521290	9860	9850	9860	9850	5
505	20240409	110900	635472030	9850	9850	9850	9850	30
506	20240409	110800	635176530	9860	9860	9860	9860	166
507	20240409	110700	633539770	9820	9870	9880	9820	2247
508	20240409	110600	611473300	9880	9880	9880	9880	0
509	20240409	110500	611473300	9880	9820	9880	9820	101
510	20240409	110400	610481420	9880	9870	9890	9820	1121
511	20240409	110300	599450590	9880	9880	9880	9880	3
512	20240409	110200	599420950	9880	9880	9880	9880	0
513	20240409	110100	599420950	9880	9880	9880	9880	0
514	20240409	110000	599420950	9880	9890	9900	9880	2142
515	20240409	105900	578237080	9900	9890	9900	9890	451
516	20240409	105800	573776630	9900	9880	9900	9880	556
517	20240409	105700	568273810	9900	9880	9900	9880	107
518	20240409	105600	567216590	9900	9900	9900	9900	0
519	20240409	105500	567216590	9900	9890	9900	9880	9
520	20240409	105400	567127590	9900	9880	9900	9880	10
521	20240409	105300	567028730	9900	9890	9900	9890	3
522	20240409	105200	566999050	9900	9880	9900	9880	7
523	20240409	105100	566929850	9900	9890	9900	9890	7
524	20240409	105000	566860580	9900	9880	9900	9880	7
525	20240409	104900	566791340	9900	9880	9900	9880	4
526	20240409	104800	566751800	9900	9900	9900	9880	10
527	20240409	104700	566652900	9900	9890	9900	9880	315
528	20240409	104600	563537580	9890	9870	9890	9870	10
529	20240409	104500	563438800	9890	9830	9890	9830	5
530	20240409	104400	563389530	9890	9840	9890	9830	1304
531	20240409	104300	550504670	9880	9880	9880	9850	5
532	20240409	104200	550455360	9880	9830	9880	9830	8
533	20240409	104100	550376490	9880	9860	9880	9830	145
534	20240409	104000	548947450	9880	9850	9880	9850	29
535	20240409	103900	548661040	9880	9850	9880	9850	134
536	20240409	103800	547341030	9880	9860	9880	9850	628
537	20240409	103700	541148660	9860	9830	9860	9830	171
538	20240409	103600	539462980	9850	9820	9850	9820	187
539	20240409	103500	537623810	9840	9810	9840	9810	23
540	20240409	103400	537397520	9840	9820	9860	9810	2810
541	20240409	103300	509825920	9860	9830	9870	9820	1811
542	20240409	103200	492035930	9870	9840	9870	9830	505
543	20240409	103100	487070770	9880	9870	9880	9840	12
544	20240409	103000	486952440	9870	9840	9870	9840	512
545	20240409	102900	481913330	9880	9840	9880	9840	103
546	20240409	102800	480896740	9870	9840	9870	9840	94
547	20240409	102700	479971680	9870	9850	9870	9850	1164
548	20240409	102600	468506240	9870	9850	9870	9850	2
549	20240409	102500	468486520	9880	9880	9880	9860	138
550	20240409	102400	467125340	9880	9860	9880	9860	6
551	20240409	102300	467066120	9880	9850	9880	9850	8
552	20240409	102200	466987110	9880	9870	9880	9850	7
553	20240409	102100	466918060	9880	9860	9880	9850	1124
554	20240409	102000	455817120	9860	9830	9870	9830	6
555	20240409	101900	455757990	9870	9830	9870	9830	9
556	20240409	101800	455669320	9870	9850	9870	9820	540
557	20240409	101700	450355930	9850	9820	9850	9820	46
558	20240409	101600	449902860	9830	9840	9840	9830	760
559	20240409	101500	442432040	9830	9830	9830	9830	2110
560	20240409	101400	421690740	9820	9830	9840	9820	808
561	20240409	101300	413756040	9820	9830	9830	9820	4304
562	20240409	101200	371447760	9830	9820	9830	9820	2836
563	20240409	101100	343574910	9830	9830	9830	9830	3050
564	20240409	101000	313593410	9820	9810	9860	9810	5758
565	20240409	100900	257064370	9810	9890	9890	9810	5150
566	20240409	100800	206273100	9900	9940	9940	9900	4138
567	20240409	100700	165289440	9920	9930	9930	9920	203
568	20240409	100600	163274720	9930	9940	9940	9930	139
569	20240409	100500	161894110	9940	9940	9940	9940	833
570	20240409	100400	153614090	9940	9970	9980	9940	3440
571	20240409	100300	119328670	9970	9970	9970	9970	3
572	20240409	100200	119298760	9970	9980	9980	9970	301
573	20240409	100100	116294790	9980	9980	9980	9970	978
574	20240409	100000	106534370	9990	9990	10000	9990	67
575	20240409	095900	105865030	10000	10000	10000	10000	25
576	20240409	095800	105615030	10000	10000	10000	9990	904
577	20240409	095700	96584050	9990	9990	9990	9990	81
578	20240409	095600	95774860	9990	10000	10000	9990	2
579	20240409	095500	95754870	9990	9990	9990	9990	12
580	20240409	095400	95634990	9990	9980	9990	9980	12
581	20240409	095300	95515140	9980	9980	10000	9980	31
582	20240409	095200	95205360	9990	9990	9990	9990	100
583	20240409	095100	94206360	9980	9980	9990	9980	278
584	20240409	095000	91429180	9990	9990	10000	9990	366
585	20240409	094900	87772830	9990	9990	9990	9990	68
586	20240409	094800	87093510	9990	9990	9990	9990	410
587	20240409	094700	82997610	10000	10000	10000	10000	146
588	20240409	094600	81537610	10000	10000	10000	10000	102
589	20240409	094500	80517610	10010	10010	10010	10010	566
590	20240409	094400	74851950	10020	10020	10020	10020	200
591	20240409	094300	72847950	10010	10020	10030	10010	245
592	20240409	094200	70393390	10020	10030	10030	10020	34
593	20240409	094100	70052690	10020	10020	10020	10020	0
594	20240409	094000	70052690	10020	10020	10030	10020	27
595	20240409	093900	69781900	10020	10020	10020	10020	2
596	20240409	093800	69761860	10020	10010	10020	10010	5
597	20240409	093700	69711770	10010	10010	10010	10010	3
598	20240409	093600	69681740	10010	10010	10010	10010	2
599	20240409	093500	69661720	10010	10010	10010	10010	0
600	20240409	093400	69661720	10010	10010	10010	10010	5
601	20240409	093300	69611670	10000	10010	10010	10000	87
602	20240409	093200	68740850	10010	10010	10010	10010	34
603	20240409	093100	68400510	10010	10010	10010	10010	3
604	20240409	093000	68370480	10010	10010	10010	10010	103
605	20240409	092900	67339450	10040	10040	10050	10040	5
606	20240409	092800	67289240	10000	10000	10000	10000	3
607	20240409	092700	67259240	10000	10000	10050	10000	243
608	20240409	092600	64823510	10010	10000	10010	10000	22
609	20240409	092500	64603310	9990	9990	9990	9990	33
610	20240409	092400	64273640	9990	10000	10000	9990	63
611	20240409	092300	63643660	10000	10000	10000	9990	1210
612	20240409	092200	51543790	10000	10000	10000	10000	503
613	20240409	092100	46513790	10000	10000	10000	10000	56
614	20240409	092000	45953790	10000	10010	10010	10000	545
615	20240409	091900	40500910	10010	10010	10020	10010	67
616	20240409	091800	39830110	10020	10010	10020	10010	2
617	20240409	091700	39810080	10050	10050	10050	10040	4
618	20240409	091600	39769900	10010	10020	10020	10010	496
619	20240409	091500	34804890	10020	10020	10030	10020	290
620	20240409	091400	31896240	10020	10030	10030	10020	81
621	20240409	091300	31083820	10030	10030	10030	10030	2
622	20240409	091200	31063760	10030	10030	10030	10030	3
623	20240409	091100	31033670	10030	10030	10030	10030	0
624	20240409	091000	31033670	10030	10020	10030	10020	3
625	20240409	090900	31003590	10020	10060	10080	10020	81
626	20240409	090800	30187800	10060	10000	10060	10000	21
627	20240409	090700	29976630	10000	10000	10040	10000	174
628	20240409	090600	28236550	10000	10000	10000	10000	488
629	20240409	090500	23356550	10050	10020	10050	9980	493
630	20240409	090400	18428110	10000	10000	10000	10000	6
631	20240409	090300	18368110	10000	10000	10000	10000	502
632	20240409	090200	13348110	9990	10010	10040	9980	291
633	20240409	090100	10438740	10000	10000	10000	10000	410
634	20240409	090000	6338740	10010	10000	10010	9980	634