KissMeData/068790/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	193400	527890230	6270	6270	6270	6270	8124
3	20240411	193300	527890230	6270	6270	6270	6270	0
4	20240411	193200	527890230	6270	6270	6270	6270	0
5	20240411	193100	527890230	6270	6270	6270	6270	0
6	20240411	193000	527890230	6270	6270	6270	6270	0
7	20240411	192900	527890230	6270	6270	6270	6270	0
8	20240411	192800	527890230	6270	6270	6270	6270	0
9	20240411	192700	527890230	6270	6270	6270	6270	0
10	20240411	192600	527890230	6270	6270	6270	6270	0
11	20240411	192500	527890230	6270	6270	6270	6270	0
12	20240411	192400	527890230	6270	6270	6270	6270	0
13	20240411	192300	527890230	6270	6270	6270	6270	0
14	20240411	192200	527890230	6270	6270	6270	6270	0
15	20240411	192100	527890230	6270	6270	6270	6270	0
16	20240411	192000	527890230	6270	6270	6270	6270	0
17	20240411	191900	527890230	6270	6270	6270	6270	0
18	20240411	191800	527890230	6270	6270	6270	6270	0
19	20240411	191700	527890230	6270	6270	6270	6270	0
20	20240411	191600	527890230	6270	6270	6270	6270	0
21	20240411	191500	527890230	6270	6270	6270	6270	0
22	20240411	191400	527890230	6270	6270	6270	6270	0
23	20240411	191300	527890230	6270	6270	6270	6270	0
24	20240411	191200	527890230	6270	6270	6270	6270	0
25	20240411	191100	527890230	6270	6270	6270	6270	0
26	20240411	191000	527890230	6270	6270	6270	6270	0
27	20240411	190900	527890230	6270	6270	6270	6270	0
28	20240411	190800	527890230	6270	6270	6270	6270	0
29	20240411	190700	527890230	6270	6270	6270	6270	0
30	20240411	190600	527890230	6270	6270	6270	6270	0
31	20240411	190500	527890230	6270	6270	6270	6270	0
32	20240411	190400	527890230	6270	6270	6270	6270	8124
33	20240411	190300	527890230	6270	6270	6270	6270	0
34	20240411	190200	527890230	6270	6270	6270	6270	0
35	20240411	190100	527890230	6270	6270	6270	6270	0
36	20240411	190000	527890230	6270	6270	6270	6270	0
37	20240411	185900	527890230	6270	6270	6270	6270	0
38	20240411	185800	527890230	6270	6270	6270	6270	0
39	20240411	185700	527890230	6270	6270	6270	6270	0
40	20240411	185600	527890230	6270	6270	6270	6270	0
41	20240411	185500	527890230	6270	6270	6270	6270	0
42	20240411	185400	527890230	6270	6270	6270	6270	0
43	20240411	185300	527890230	6270	6270	6270	6270	0
44	20240411	185200	527890230	6270	6270	6270	6270	0
45	20240411	185100	527890230	6270	6270	6270	6270	0
46	20240411	185000	527890230	6270	6270	6270	6270	0
47	20240411	184900	527890230	6270	6270	6270	6270	0
48	20240411	184800	527890230	6270	6270	6270	6270	0
49	20240411	184700	527890230	6270	6270	6270	6270	0
50	20240411	184600	527890230	6270	6270	6270	6270	0
51	20240411	184500	527890230	6270	6270	6270	6270	0
52	20240411	184400	527890230	6270	6270	6270	6270	0
53	20240411	184300	527890230	6270	6270	6270	6270	0
54	20240411	184200	527890230	6270	6270	6270	6270	0
55	20240411	184100	527890230	6270	6270	6270	6270	0
56	20240411	184000	527890230	6270	6270	6270	6270	0
57	20240411	183900	527890230	6270	6270	6270	6270	0
58	20240411	183800	527890230	6270	6270	6270	6270	0
59	20240411	183700	527890230	6270	6270	6270	6270	0
60	20240411	183600	527890230	6270	6270	6270	6270	0
61	20240411	183500	527890230	6270	6270	6270	6270	0
62	20240411	183400	527890230	6270	6270	6270	6270	8124
63	20240411	183300	527890230	6270	6270	6270	6270	0
64	20240411	183200	527890230	6270	6270	6270	6270	0
65	20240411	183100	527890230	6270	6270	6270	6270	0
66	20240411	183000	527890230	6270	6270	6270	6270	0
67	20240411	182900	527890230	6270	6270	6270	6270	0
68	20240411	182800	527890230	6270	6270	6270	6270	0
69	20240411	182700	527890230	6270	6270	6270	6270	0
70	20240411	182600	527890230	6270	6270	6270	6270	0
71	20240411	182500	527890230	6270	6270	6270	6270	0
72	20240411	182400	527890230	6270	6270	6270	6270	0
73	20240411	182300	527890230	6270	6270	6270	6270	0
74	20240411	182200	527890230	6270	6270	6270	6270	0
75	20240411	182100	527890230	6270	6270	6270	6270	0
76	20240411	182000	527890230	6270	6270	6270	6270	0
77	20240411	181900	527890230	6270	6270	6270	6270	0
78	20240411	181800	527890230	6270	6270	6270	6270	0
79	20240411	181700	527890230	6270	6270	6270	6270	0
80	20240411	181600	527890230	6270	6270	6270	6270	0
81	20240411	181500	527890230	6270	6270	6270	6270	0
82	20240411	181400	527890230	6270	6270	6270	6270	0
83	20240411	181300	527890230	6270	6270	6270	6270	0
84	20240411	181200	527890230	6270	6270	6270	6270	0
85	20240411	181100	527890230	6270	6270	6270	6270	0
86	20240411	181000	527890230	6270	6270	6270	6270	0
87	20240411	180900	527890230	6270	6270	6270	6270	0
88	20240411	180800	527890230	6270	6270	6270	6270	0
89	20240411	180700	527890230	6270	6270	6270	6270	0
90	20240411	180600	527890230	6270	6270	6270	6270	0
91	20240411	180500	527890230	6270	6270	6270	6270	0
92	20240411	180400	527890230	6270	6270	6270	6270	8124
93	20240411	180300	527890230	6270	6270	6270	6270	0
94	20240411	180200	527890230	6270	6270	6270	6270	0
95	20240411	180100	527890230	6270	6270	6270	6270	0
96	20240411	180000	527890230	6270	6270	6270	6270	0
97	20240411	175900	527890230	6270	6270	6270	6270	0
98	20240411	175800	527890230	6270	6270	6270	6270	0
99	20240411	175700	527890230	6270	6270	6270	6270	0
100	20240411	175600	527890230	6270	6270	6270	6270	0
101	20240411	175500	527890230	6270	6270	6270	6270	0
102	20240411	175400	527890230	6270	6270	6270	6270	0
103	20240411	175300	527890230	6270	6270	6270	6270	0
104	20240411	175200	527890230	6270	6270	6270	6270	0
105	20240411	175100	527890230	6270	6270	6270	6270	0
106	20240411	175000	527890230	6270	6270	6270	6270	0
107	20240411	174900	527890230	6270	6270	6270	6270	0
108	20240411	174800	527890230	6270	6270	6270	6270	0
109	20240411	174700	527890230	6270	6270	6270	6270	0
110	20240411	174600	527890230	6270	6270	6270	6270	0
111	20240411	174500	527890230	6270	6270	6270	6270	0
112	20240411	174400	527890230	6270	6270	6270	6270	0
113	20240411	174300	527890230	6270	6270	6270	6270	0
114	20240411	174200	527890230	6270	6270	6270	6270	0
115	20240411	174100	527890230	6270	6270	6270	6270	0
116	20240411	174000	527890230	6270	6270	6270	6270	0
117	20240411	173900	527890230	6270	6270	6270	6270	0
118	20240411	173800	527890230	6270	6270	6270	6270	0
119	20240411	173700	527890230	6270	6270	6270	6270	0
120	20240411	173600	527890230	6270	6270	6270	6270	0
121	20240411	173500	527890230	6270	6270	6270	6270	0
122	20240411	173400	527890230	6270	6270	6270	6270	8124
123	20240411	173300	527890230	6270	6270	6270	6270	0
124	20240411	173200	527890230	6270	6270	6270	6270	0
125	20240411	173100	527890230	6270	6270	6270	6270	0
126	20240411	173000	527890230	6270	6270	6270	6270	0
127	20240411	172900	527890230	6270	6270	6270	6270	0
128	20240411	172800	527890230	6270	6270	6270	6270	0
129	20240411	172700	527890230	6270	6270	6270	6270	0
130	20240411	172600	527890230	6270	6270	6270	6270	0
131	20240411	172500	527890230	6270	6270	6270	6270	0
132	20240411	172400	527890230	6270	6270	6270	6270	0
133	20240411	172300	527890230	6270	6270	6270	6270	0
134	20240411	172200	527890230	6270	6270	6270	6270	0
135	20240411	172100	527890230	6270	6270	6270	6270	0
136	20240411	172000	527890230	6270	6270	6270	6270	0
137	20240411	171900	527890230	6270	6270	6270	6270	0
138	20240411	171800	527890230	6270	6270	6270	6270	0
139	20240411	171700	527890230	6270	6270	6270	6270	0
140	20240411	171600	527890230	6270	6270	6270	6270	0
141	20240411	171500	527890230	6270	6270	6270	6270	0
142	20240411	171400	527890230	6270	6270	6270	6270	0
143	20240411	171300	527890230	6270	6270	6270	6270	0
144	20240411	171200	527890230	6270	6270	6270	6270	0
145	20240411	171100	527890230	6270	6270	6270	6270	0
146	20240411	171000	527890230	6270	6270	6270	6270	0
147	20240411	170900	527890230	6270	6270	6270	6270	0
148	20240411	170800	527890230	6270	6270	6270	6270	0
149	20240411	170700	527890230	6270	6270	6270	6270	0
150	20240411	170600	527890230	6270	6270	6270	6270	0
151	20240411	170500	527890230	6270	6270	6270	6270	0
152	20240411	170400	527890230	6270	6270	6270	6270	8124
153	20240411	170300	527890230	6270	6270	6270	6270	0
154	20240411	170200	527890230	6270	6270	6270	6270	0
155	20240411	170100	527890230	6270	6270	6270	6270	0
156	20240411	170000	527890230	6270	6270	6270	6270	0
157	20240411	165900	527890230	6270	6270	6270	6270	0
158	20240411	165800	527890230	6270	6270	6270	6270	0
159	20240411	165700	527890230	6270	6270	6270	6270	0
160	20240411	165600	527890230	6270	6270	6270	6270	0
161	20240411	165500	527890230	6270	6270	6270	6270	0
162	20240411	165400	527890230	6270	6270	6270	6270	0
163	20240411	165300	527890230	6270	6270	6270	6270	0
164	20240411	165200	527890230	6270	6270	6270	6270	0
165	20240411	165100	527890230	6270	6270	6270	6270	0
166	20240411	165000	527890230	6270	6270	6270	6270	0
167	20240411	164900	527890230	6270	6270	6270	6270	0
168	20240411	164800	527890230	6270	6270	6270	6270	0
169	20240411	164700	527890230	6270	6270	6270	6270	0
170	20240411	164600	527890230	6270	6270	6270	6270	0
171	20240411	164500	527890230	6270	6270	6270	6270	0
172	20240411	164400	527890230	6270	6270	6270	6270	0
173	20240411	164300	527890230	6270	6270	6270	6270	0
174	20240411	164200	527890230	6270	6270	6270	6270	0
175	20240411	164100	527890230	6270	6270	6270	6270	0
176	20240411	164000	527890230	6270	6270	6270	6270	0
177	20240411	163900	527890230	6270	6270	6270	6270	0
178	20240411	163800	527890230	6270	6270	6270	6270	0
179	20240411	163700	527890230	6270	6270	6270	6270	0
180	20240411	163600	527890230	6270	6270	6270	6270	0
181	20240411	163500	527890230	6270	6270	6270	6270	0
182	20240411	163400	527890230	6270	6270	6270	6270	8124
183	20240411	163300	527890230	6270	6270	6270	6270	0
184	20240411	163200	527890230	6270	6270	6270	6270	0
185	20240411	163100	527890230	6270	6270	6270	6270	0
186	20240411	163000	527890230	6270	6270	6270	6270	0
187	20240411	162900	527890230	6270	6270	6270	6270	0
188	20240411	162800	527890230	6270	6270	6270	6270	0
189	20240411	162700	527890230	6270	6270	6270	6270	0
190	20240411	162600	527890230	6270	6270	6270	6270	0
191	20240411	162500	527890230	6270	6270	6270	6270	0
192	20240411	162400	527890230	6270	6270	6270	6270	0
193	20240411	162300	527890230	6270	6270	6270	6270	0
194	20240411	162200	527890230	6270	6270	6270	6270	0
195	20240411	162100	527890230	6270	6270	6270	6270	0
196	20240411	162000	527890230	6270	6270	6270	6270	0
197	20240411	161900	527890230	6270	6270	6270	6270	0
198	20240411	161800	527890230	6270	6270	6270	6270	0
199	20240411	161700	527890230	6270	6270	6270	6270	0
200	20240411	161600	527890230	6270	6270	6270	6270	0
201	20240411	161500	527890230	6270	6270	6270	6270	0
202	20240411	161400	527890230	6270	6270	6270	6270	0
203	20240411	161300	527890230	6270	6270	6270	6270	0
204	20240411	161200	527890230	6270	6270	6270	6270	0
205	20240411	161100	527890230	6270	6270	6270	6270	0
206	20240411	161000	527890230	6270	6270	6270	6270	0
207	20240411	160900	527890230	6270	6270	6270	6270	0
208	20240411	160800	527890230	6270	6270	6270	6270	0
209	20240411	160700	527890230	6270	6270	6270	6270	0
210	20240411	160600	527890230	6270	6270	6270	6270	0
211	20240411	160500	527890230	6270	6270	6270	6270	0
212	20240411	160400	527890230	6270	6270	6270	6270	8124
213	20240411	160300	527890230	6270	6270	6270	6270	0
214	20240411	160200	527890230	6270	6270	6270	6270	0
215	20240411	160100	527890230	6270	6270	6270	6270	0
216	20240411	160000	527890230	6270	6270	6270	6270	0
217	20240411	155900	527890230	6270	6270	6270	6270	0
218	20240411	155800	527890230	6270	6270	6270	6270	0
219	20240411	155700	527890230	6270	6270	6270	6270	0
220	20240411	155600	527890230	6270	6270	6270	6270	0
221	20240411	155500	527890230	6270	6270	6270	6270	0
222	20240411	155400	527890230	6270	6270	6270	6270	0
223	20240411	155300	527890230	6270	6270	6270	6270	0
224	20240411	155200	527890230	6270	6270	6270	6270	0
225	20240411	155100	527890230	6270	6270	6270	6270	0
226	20240411	155000	527890230	6270	6270	6270	6270	0
227	20240411	154900	527890230	6270	6270	6270	6270	0
228	20240411	154800	527890230	6270	6270	6270	6270	0
229	20240411	154700	527890230	6270	6270	6270	6270	0
230	20240411	154600	527890230	6270	6270	6270	6270	0
231	20240411	154500	527890230	6270	6270	6270	6270	0
232	20240411	154400	527890230	6270	6270	6270	6270	0
233	20240411	154300	527890230	6270	6270	6270	6270	0
234	20240411	154200	527890230	6270	6270	6270	6270	0
235	20240411	154100	527890230	6270	6270	6270	6270	0
236	20240411	154000	527890230	6270	6270	6270	6270	0
237	20240411	153900	527890230	6270	6270	6270	6270	0
238	20240411	153800	527890230	6270	6270	6270	6270	0
239	20240411	153700	527890230	6270	6270	6270	6270	0
240	20240411	153600	527890230	6270	6270	6270	6270	0
241	20240411	153500	527890230	6270	6270	6270	6270	0
242	20240411	153400	527890230	6270	6270	6270	6270	8124
243	20240411	153300	527890230	6270	6270	6270	6270	0
244	20240411	153200	527890230	6270	6270	6270	6270	0
245	20240411	153100	527890230	6270	6270	6270	6270	0
246	20240411	153000	527890230	6270	6270	6270	6270	8124
247	20240411	152900	476952750	6270	6270	6270	6270	0
248	20240411	152800	476952750	6270	6270	6270	6270	0
249	20240411	152700	476952750	6270	6270	6270	6270	0
250	20240411	152600	476952750	6270	6270	6270	6270	0
251	20240411	152500	476952750	6270	6270	6270	6270	0
252	20240411	152400	476952750	6270	6270	6270	6270	0
253	20240411	152300	476952750	6270	6270	6270	6270	0
254	20240411	152200	476952750	6270	6270	6270	6270	0
255	20240411	152100	476952750	6270	6270	6270	6270	0
256	20240411	152000	476952750	6270	6270	6270	6270	0
257	20240411	151900	476952750	6270	6270	6340	6270	2215
258	20240411	151800	463001550	6270	6270	6270	6270	3
259	20240411	151700	462982740	6270	6300	6300	6260	130
260	20240411	151600	462164380	6260	6260	6260	6260	526
261	20240411	151500	458871620	6300	6290	6300	6290	260
262	20240411	151400	457236170	6290	6290	6290	6290	0
263	20240411	151300	457236170	6290	6260	6290	6260	1040
264	20240411	151200	450705730	6270	6270	6270	6270	1000
265	20240411	151100	444435730	6300	6300	6300	6300	0
266	20240411	151000	444435730	6300	6300	6300	6300	0
267	20240411	150900	444435730	6300	6280	6300	6280	1700
268	20240411	150800	433750650	6280	6260	6280	6260	1100
269	20240411	150700	426855630	6260	6260	6260	6260	0
270	20240411	150600	426855630	6260	6250	6260	6250	1600
271	20240411	150500	416848450	6250	6250	6250	6250	0
272	20240411	150400	416848450	6250	6250	6250	6250	1144
273	20240411	150300	409698450	6250	6250	6250	6250	0
274	20240411	150200	409698450	6250	6250	6250	6250	8
275	20240411	150100	409648450	6250	6230	6250	6230	2492
276	20240411	150000	394094410	6230	6230	6230	6230	0
277	20240411	145900	394094410	6230	6230	6230	6230	0
278	20240411	145800	394094410	6230	6230	6230	6230	500
279	20240411	145700	390979410	6220	6220	6220	6220	0
280	20240411	145600	390979410	6220	6220	6220	6220	0
281	20240411	145500	390979410	6220	6220	6220	6220	0
282	20240411	145400	390979410	6220	6220	6220	6220	0
283	20240411	145300	390979410	6220	6220	6220	6220	0
284	20240411	145200	390979410	6220	6220	6220	6220	137
285	20240411	145100	390127270	6220	6220	6220	6220	0
286	20240411	145000	390127270	6220	6220	6220	6220	339
287	20240411	144900	388018690	6210	6210	6210	6210	0
288	20240411	144800	388018690	6210	6210	6210	6210	861
289	20240411	144700	382671880	6200	6200	6200	6200	1
290	20240411	144600	382665680	6200	6200	6200	6200	0
291	20240411	144500	382665680	6200	6200	6200	6200	0
292	20240411	144400	382665680	6200	6200	6200	6200	826
293	20240411	144300	377544480	6190	6190	6190	6190	179
294	20240411	144200	376436470	6190	6190	6190	6190	40
295	20240411	144100	376188870	6190	6200	6200	6190	1337
296	20240411	144000	367911030	6200	6200	6200	6200	0
297	20240411	143900	367911030	6200	6200	6200	6200	165
298	20240411	143800	366888030	6210	6210	6210	6210	22
299	20240411	143700	366751410	6200	6200	6200	6200	165
300	20240411	143600	365728410	6200	6200	6200	6200	0
301	20240411	143500	365728410	6200	6200	6200	6200	0
302	20240411	143400	365728410	6200	6200	6200	6200	80
303	20240411	143300	365232410	6200	6200	6200	6200	169
304	20240411	143200	364184610	6200	6200	6200	6200	392
305	20240411	143100	361754210	6200	6200	6200	6200	0
306	20240411	143000	361754210	6200	6200	6200	6200	0
307	20240411	142900	361754210	6200	6200	6200	6200	77
308	20240411	142800	361276810	6210	6210	6210	6210	0
309	20240411	142700	361276810	6210	6210	6210	6210	20
310	20240411	142600	361152610	6210	6210	6210	6210	655
311	20240411	142500	357085060	6210	6210	6210	6210	0
312	20240411	142400	357085060	6210	6210	6210	6200	2491
313	20240411	142300	341621230	6210	6210	6210	6210	221
314	20240411	142200	340248820	6210	6210	6210	6210	0
315	20240411	142100	340248820	6210	6210	6210	6210	162
316	20240411	142000	339242800	6220	6220	6220	6220	0
317	20240411	141900	339242800	6220	6220	6220	6220	129
318	20240411	141800	338440420	6220	6210	6220	6210	326
319	20240411	141700	336415950	6220	6220	6220	6220	5
320	20240411	141600	336384850	6220	6220	6220	6220	342
321	20240411	141500	334257610	6220	6220	6220	6220	232
322	20240411	141400	332814570	6230	6230	6230	6230	0
323	20240411	141300	332814570	6230	6220	6230	6220	154
324	20240411	141200	331855870	6220	6220	6220	6220	249
325	20240411	141100	330307090	6220	6220	6220	6220	160
326	20240411	141000	329311890	6220	6220	6220	6220	0
327	20240411	140900	329311890	6220	6220	6220	6220	458
328	20240411	140800	326463130	6230	6230	6230	6230	1402
329	20240411	140700	317728670	6230	6230	6230	6230	81
330	20240411	140600	317224040	6230	6230	6230	6230	240
331	20240411	140500	315728840	6230	6230	6230	6230	0
332	20240411	140400	315728840	6230	6230	6230	6230	244
333	20240411	140300	314208720	6230	6230	6230	6230	9
334	20240411	140200	314152650	6230	6240	6240	6230	50
335	20240411	140100	313840840	6240	6240	6240	6240	0
336	20240411	140000	313840840	6240	6240	6240	6240	5
337	20240411	135900	313809640	6240	6240	6240	6240	0
338	20240411	135800	313809640	6240	6240	6240	6240	1169
339	20240411	135700	306515080	6250	6250	6250	6250	0
340	20240411	135600	306515080	6250	6250	6250	6250	5
341	20240411	135500	306483830	6240	6240	6240	6240	0
342	20240411	135400	306483830	6240	6240	6240	6240	230
343	20240411	135300	305048630	6250	6250	6250	6250	0
344	20240411	135200	305048630	6250	6250	6250	6250	0
345	20240411	135100	305048630	6250	6250	6250	6250	0
346	20240411	135000	305048630	6250	6250	6250	6250	100
347	20240411	134900	304423630	6240	6240	6240	6240	240
348	20240411	134800	302926030	6250	6250	6250	6250	80
349	20240411	134700	302426030	6250	6250	6250	6250	0
350	20240411	134600	302426030	6250	6250	6250	6250	0
351	20240411	134500	302426030	6250	6250	6250	6250	0
352	20240411	134400	302426030	6250	6250	6250	6250	0
353	20240411	134300	302426030	6250	6250	6250	6250	20
354	20240411	134200	302301030	6250	6250	6250	6250	0
355	20240411	134100	302301030	6250	6250	6250	6250	0
356	20240411	134000	302301030	6250	6250	6250	6250	0
357	20240411	133900	302301030	6250	6250	6250	6250	0
358	20240411	133800	302301030	6250	6250	6250	6250	111
359	20240411	133700	301607280	6250	6250	6250	6250	2570
360	20240411	133600	285544780	6250	6250	6250	6250	0
361	20240411	133500	285544780	6250	6250	6250	6250	0
362	20240411	133400	285544780	6250	6250	6250	6250	0
363	20240411	133300	285544780	6250	6250	6250	6250	0
364	20240411	133200	285544780	6250	6250	6250	6250	0
365	20240411	133100	285544780	6250	6250	6250	6250	0
366	20240411	133000	285544780	6250	6250	6250	6250	0
367	20240411	132900	285544780	6250	6250	6250	6250	0
368	20240411	132800	285544780	6250	6250	6250	6250	0
369	20240411	132700	285544780	6250	6250	6250	6250	0
370	20240411	132600	285544780	6250	6250	6250	6250	220
371	20240411	132500	284169780	6240	6240	6240	6240	0
372	20240411	132400	284169780	6240	6240	6240	6240	252
373	20240411	132300	282597300	6240	6240	6240	6240	0
374	20240411	132200	282597300	6240	6230	6240	6230	1354
375	20240411	132100	274153990	6230	6230	6230	6230	5
376	20240411	132000	274122840	6230	6230	6230	6230	0
377	20240411	131900	274122840	6230	6230	6230	6230	0
378	20240411	131800	274122840	6230	6230	6230	6230	246
379	20240411	131700	272590260	6230	6230	6230	6230	78
380	20240411	131600	272104320	6230	6230	6230	6230	29
381	20240411	131500	271923650	6230	6230	6230	6230	0
382	20240411	131400	271923650	6230	6230	6230	6230	0
383	20240411	131300	271923650	6230	6230	6230	6230	262
384	20240411	131200	270291390	6230	6230	6230	6230	0
385	20240411	131100	270291390	6230	6230	6230	6230	81
386	20240411	131000	269786760	6240	6240	6240	6240	0
387	20240411	130900	269786760	6240	6230	6240	6230	10
388	20240411	130800	269724410	6230	6230	6230	6230	80
389	20240411	130700	269226010	6230	6230	6230	6230	0
390	20240411	130600	269226010	6230	6230	6230	6230	0
391	20240411	130500	269226010	6230	6230	6230	6230	26
392	20240411	130400	269064030	6230	6230	6230	6230	82
393	20240411	130300	268553170	6240	6240	6240	6240	1
394	20240411	130200	268546930	6240	6240	6240	6240	0
395	20240411	130100	268546930	6240	6240	6240	6240	0
396	20240411	130000	268546930	6240	6240	6240	6240	0
397	20240411	125900	268546930	6240	6240	6240	6240	0
398	20240411	125800	268546930	6240	6240	6240	6240	0
399	20240411	125700	268546930	6240	6240	6240	6240	0
400	20240411	125600	268546930	6240	6240	6240	6240	0
401	20240411	125500	268546930	6240	6240	6240	6240	10
402	20240411	125400	268484530	6230	6230	6230	6230	20
403	20240411	125300	268359930	6230	6230	6230	6230	0
404	20240411	125200	268359930	6230	6230	6230	6230	592
405	20240411	125100	264671770	6220	6220	6220	6220	1400
406	20240411	125000	255963770	6230	6230	6230	6230	0
407	20240411	124900	255963770	6230	6230	6230	6230	0
408	20240411	124800	255963770	6230	6230	6230	6230	1000
409	20240411	124700	249733770	6230	6230	6230	6230	0
410	20240411	124600	249733770	6230	6230	6230	6230	1096
411	20240411	124500	242905690	6240	6240	6240	6240	0
412	20240411	124400	242905690	6240	6240	6240	6240	0
413	20240411	124300	242905690	6240	6240	6240	6240	0
414	20240411	124200	242905690	6240	6240	6240	6240	0
415	20240411	124100	242905690	6240	6240	6240	6240	0
416	20240411	124000	242905690	6240	6240	6240	6240	0
417	20240411	123900	242905690	6240	6240	6240	6240	0
418	20240411	123800	242905690	6240	6240	6240	6240	0
419	20240411	123700	242905690	6240	6240	6240	6240	0
420	20240411	123600	242905690	6240	6240	6240	6240	0
421	20240411	123500	242905690	6240	6240	6240	6240	1
422	20240411	123400	242899450	6240	6240	6240	6240	1
423	20240411	123300	242893210	6230	6230	6230	6230	20
424	20240411	123200	242768610	6220	6240	6240	6220	1001
425	20240411	123100	236532740	6230	6230	6230	6230	10
426	20240411	123000	236470440	6240	6240	6240	6240	606
427	20240411	122900	232689000	6230	6230	6230	6230	0
428	20240411	122800	232689000	6230	6230	6230	6230	2
429	20240411	122700	232676540	6230	6230	6230	6230	0
430	20240411	122600	232676540	6230	6240	6240	6230	40
431	20240411	122500	232427330	6230	6230	6230	6230	0
432	20240411	122400	232427330	6230	6230	6230	6230	0
433	20240411	122300	232427330	6230	6230	6230	6230	22
434	20240411	122200	232290270	6230	6230	6230	6230	0
435	20240411	122100	232290270	6230	6230	6230	6230	474
436	20240411	122000	229337250	6230	6230	6230	6230	1
437	20240411	121900	229331020	6220	6220	6220	6220	0
438	20240411	121800	229331020	6220	6220	6220	6220	162
439	20240411	121700	228323380	6230	6230	6230	6230	30
440	20240411	121600	228136480	6220	6220	6220	6220	0
441	20240411	121500	228136480	6220	6220	6220	6220	0
442	20240411	121400	228136480	6220	6220	6220	6220	152
443	20240411	121300	227191040	6230	6230	6230	6230	0
444	20240411	121200	227191040	6230	6230	6230	6230	111
445	20240411	121100	226499510	6230	6230	6230	6230	0
446	20240411	121000	226499510	6230	6230	6230	6230	0
447	20240411	120900	226499510	6230	6230	6230	6220	197
448	20240411	120800	225273840	6230	6230	6230	6230	0
449	20240411	120700	225273840	6230	6230	6230	6230	0
450	20240411	120600	225273840	6230	6230	6230	6230	0
451	20240411	120500	225273840	6230	6230	6230	6230	0
452	20240411	120400	225273840	6230	6230	6230	6230	0
453	20240411	120300	225273840	6230	6230	6230	6230	20
454	20240411	120200	225149240	6230	6230	6230	6230	278
455	20240411	120100	223417300	6220	6230	6230	6220	219
456	20240411	120000	222052940	6230	6230	6230	6230	0
457	20240411	115900	222052940	6230	6230	6230	6230	0
458	20240411	115800	222052940	6230	6230	6230	6230	0
459	20240411	115700	222052940	6230	6230	6230	6230	0
460	20240411	115600	222052940	6230	6220	6230	6220	351
461	20240411	115500	219866510	6230	6230	6230	6230	0
462	20240411	115400	219866510	6230	6230	6230	6230	0
463	20240411	115300	219866510	6230	6220	6230	6220	175
464	20240411	115200	218778000	6230	6230	6230	6230	75
465	20240411	115100	218310750	6220	6220	6220	6220	0
466	20240411	115000	218310750	6220	6220	6220	6220	164
467	20240411	114900	217290670	6230	6230	6230	6230	0
468	20240411	114800	217290670	6230	6230	6230	6230	0
469	20240411	114700	217290670	6230	6230	6230	6230	0
470	20240411	114600	217290670	6230	6230	6230	6230	222
471	20240411	114500	215907610	6220	6220	6220	6220	0
472	20240411	114400	215907610	6220	6220	6220	6220	155
473	20240411	114300	214943510	6220	6220	6220	6220	20
474	20240411	114200	214819110	6220	6220	6220	6220	159
475	20240411	114100	213830130	6220	6220	6220	6220	0
476	20240411	114000	213830130	6220	6220	6220	6220	25
477	20240411	113900	213674630	6220	6220	6220	6220	75
478	20240411	113800	213208130	6230	6230	6230	6220	195
479	20240411	113700	211994870	6240	6240	6240	6240	0
480	20240411	113600	211994870	6240	6240	6240	6240	104
481	20240411	113500	211345910	6230	6230	6230	6230	0
482	20240411	113400	211345910	6230	6230	6230	6230	0
483	20240411	113300	211345910	6230	6230	6230	6230	20
484	20240411	113200	211221310	6230	6230	6230	6230	0
485	20240411	113100	211221310	6230	6230	6230	6230	321
486	20240411	113000	209221480	6230	6230	6230	6230	76
487	20240411	112900	208748000	6230	6230	6230	6230	0
488	20240411	112800	208748000	6230	6230	6230	6230	5
489	20240411	112700	208716850	6230	6230	6230	6230	153
490	20240411	112600	207763660	6230	6230	6230	6230	0
491	20240411	112500	207763660	6230	6230	6230	6230	0
492	20240411	112400	207763660	6230	6230	6230	6230	74
493	20240411	112300	207302640	6230	6230	6230	6230	181
494	20240411	112200	206175010	6230	6230	6230	6230	0
495	20240411	112100	206175010	6230	6230	6230	6230	0
496	20240411	112000	206175010	6230	6230	6230	6230	0
497	20240411	111900	206175010	6230	6230	6230	6230	28
498	20240411	111800	206000570	6230	6230	6230	6230	0
499	20240411	111700	206000570	6230	6230	6230	6230	86
500	20240411	111600	205464790	6230	6230	6230	6230	0
501	20240411	111500	205464790	6230	6230	6230	6230	0
502	20240411	111400	205464790	6230	6230	6230	6230	100
503	20240411	111300	204841790	6230	6230	6230	6230	20
504	20240411	111200	204717190	6230	6230	6230	6230	0
505	20240411	111100	204717190	6230	6230	6230	6230	5
506	20240411	111000	204686040	6250	6250	6250	6250	0
507	20240411	110900	204686040	6250	6250	6250	6250	0
508	20240411	110800	204686040	6250	6250	6250	6250	0
509	20240411	110700	204686040	6250	6250	6250	6250	8
510	20240411	110600	204636040	6230	6230	6230	6230	0
511	20240411	110500	204636040	6230	6230	6230	6230	0
512	20240411	110400	204636040	6230	6230	6230	6230	0
513	20240411	110300	204636040	6230	6230	6230	6230	20
514	20240411	110200	204511440	6230	6250	6250	6230	3344
515	20240411	110100	183611460	6240	6230	6240	6230	91
516	20240411	110000	183043630	6240	6240	6240	6240	311
517	20240411	105900	181102990	6240	6240	6240	6240	30
518	20240411	105800	180915790	6240	6240	6240	6240	50
519	20240411	105700	180603790	6240	6240	6240	6240	0
520	20240411	105600	180603790	6240	6240	6240	6240	0
521	20240411	105500	180603790	6240	6240	6240	6240	20
522	20240411	105400	180478990	6240	6240	6240	6240	0
523	20240411	105300	180478990	6240	6240	6240	6240	0
524	20240411	105200	180478990	6240	6240	6240	6240	0
525	20240411	105100	180478990	6240	6240	6240	6240	0
526	20240411	105000	180478990	6240	6240	6240	6240	0
527	20240411	104900	180478990	6240	6240	6240	6240	0
528	20240411	104800	180478990	6240	6240	6240	6240	0
529	20240411	104700	180478990	6240	6230	6240	6230	537
530	20240411	104600	177129120	6230	6230	6230	6230	0
531	20240411	104500	177129120	6230	6230	6230	6230	0
532	20240411	104400	177129120	6230	6230	6230	6230	0
533	20240411	104300	177129120	6230	6230	6230	6230	0
534	20240411	104200	177129120	6230	6230	6230	6230	0
535	20240411	104100	177129120	6230	6230	6230	6230	0
536	20240411	104000	177129120	6230	6230	6230	6230	80
537	20240411	103900	176630720	6230	6230	6230	6230	0
538	20240411	103800	176630720	6230	6230	6230	6230	0
539	20240411	103700	176630720	6230	6230	6230	6230	0
540	20240411	103600	176630720	6230	6230	6230	6230	0
541	20240411	103500	176630720	6230	6230	6230	6230	0
542	20240411	103400	176630720	6230	6230	6230	6230	0
543	20240411	103300	176630720	6230	6230	6230	6230	0
544	20240411	103200	176630720	6230	6230	6230	6230	103
545	20240411	103100	175989030	6230	6230	6230	6230	48
546	20240411	103000	175689990	6230	6230	6230	6230	500
547	20240411	102900	172574990	6230	6230	6230	6230	0
548	20240411	102800	172574990	6230	6230	6230	6230	0
549	20240411	102700	172574990	6230	6230	6230	6230	0
550	20240411	102600	172574990	6230	6230	6230	6230	0
551	20240411	102500	172574990	6230	6230	6230	6230	0
552	20240411	102400	172574990	6230	6230	6230	6230	2
553	20240411	102300	172562530	6230	6230	6230	6230	1
554	20240411	102200	172556300	6230	6230	6230	6230	1
555	20240411	102100	172550070	6230	6230	6230	6230	50
556	20240411	102000	172238570	6220	6220	6220	6220	25
557	20240411	101900	172083070	6220	6220	6220	6220	0
558	20240411	101800	172083070	6220	6220	6220	6220	0
559	20240411	101700	172083070	6220	6220	6220	6220	0
560	20240411	101600	172083070	6220	6220	6220	6220	0
561	20240411	101500	172083070	6220	6220	6220	6220	0
562	20240411	101400	172083070	6220	6220	6220	6220	0
563	20240411	101300	172083070	6220	6210	6220	6210	675
564	20240411	101200	167885630	6210	6210	6210	6210	50
565	20240411	101100	167575130	6210	6210	6210	6210	0
566	20240411	101000	167575130	6210	6210	6210	6210	0
567	20240411	100900	167575130	6210	6210	6210	6210	0
568	20240411	100800	167575130	6210	6210	6210	6210	16
569	20240411	100700	167475770	6200	6200	6200	6200	394
570	20240411	100600	165032970	6200	6200	6200	6190	18
571	20240411	100500	164921420	6210	6210	6210	6210	0
572	20240411	100400	164921420	6210	6210	6210	6210	0
573	20240411	100300	164921420	6210	6210	6210	6210	0
574	20240411	100200	164921420	6210	6210	6210	6210	6
575	20240411	100100	164884160	6200	6200	6200	6200	50
576	20240411	100000	164574160	6210	6210	6210	6210	0
577	20240411	095900	164574160	6210	6210	6210	6210	0
578	20240411	095800	164574160	6210	6210	6210	6210	0
579	20240411	095700	164574160	6210	6210	6210	6210	1
580	20240411	095600	164567950	6190	6210	6210	6190	55
581	20240411	095500	164227480	6200	6210	6210	6190	29
582	20240411	095400	164047940	6190	6200	6200	6190	1272
583	20240411	095300	156174030	6200	6200	6200	6200	20
584	20240411	095200	156050030	6200	6200	6200	6200	0
585	20240411	095100	156050030	6200	6200	6200	6200	1
586	20240411	095000	156043830	6190	6190	6190	6190	0
587	20240411	094900	156043830	6190	6190	6190	6190	0
588	20240411	094800	156043830	6190	6190	6190	6190	281
589	20240411	094700	154304440	6190	6190	6190	6190	100
590	20240411	094600	153685440	6190	6190	6190	6190	97
591	20240411	094500	153085010	6190	6200	6200	6190	739
592	20240411	094400	148509970	6210	6210	6210	6210	0
593	20240411	094300	148509970	6210	6210	6210	6210	0
594	20240411	094200	148509970	6210	6210	6210	6210	0
595	20240411	094100	148509970	6210	6210	6210	6210	0
596	20240411	094000	148509970	6210	6210	6210	6210	0
597	20240411	093900	148509970	6210	6210	6210	6210	599
598	20240411	093800	144790180	6210	6210	6210	6210	50
599	20240411	093700	144479680	6210	6210	6210	6210	0
600	20240411	093600	144479680	6210	6210	6210	6210	111
601	20240411	093500	143790370	6210	6210	6210	6210	31
602	20240411	093400	143597860	6210	6210	6210	6210	222
603	20240411	093300	142219240	6210	6210	6210	6210	0
604	20240411	093200	142219240	6210	6210	6210	6210	0
605	20240411	093100	142219240	6210	6210	6210	6210	652
606	20240411	093000	138170320	6190	6190	6190	6190	0
607	20240411	092900	138170320	6190	6190	6190	6190	0
608	20240411	092800	138170320	6190	6190	6190	6190	1001
609	20240411	092700	131974130	6190	6190	6190	6190	10
610	20240411	092600	131912230	6210	6210	6210	6210	47
611	20240411	092500	131620360	6210	6210	6210	6210	9
612	20240411	092400	131564470	6210	6210	6210	6210	161
613	20240411	092300	130564660	6200	6200	6200	6200	20
614	20240411	092200	130440660	6200	6200	6200	6200	0
615	20240411	092100	130440660	6200	6200	6200	6190	835
616	20240411	092000	125267130	6200	6210	6210	6170	6862
617	20240411	091900	82839310	6200	6200	6200	6200	0
618	20240411	091800	82839310	6200	6200	6200	6200	40
619	20240411	091700	82591310	6220	6220	6220	6220	0
620	20240411	091600	82591310	6220	6220	6220	6220	51
621	20240411	091500	82274090	6220	6200	6220	6200	509
622	20240411	091400	79118250	6200	6200	6200	6200	1754
623	20240411	091300	68243450	6200	6220	6220	6200	2048
624	20240411	091200	55516920	6230	6230	6230	6230	350
625	20240411	091100	53336420	6230	6230	6230	6230	243
626	20240411	091000	51822530	6230	6240	6240	6230	1628
627	20240411	090900	41671990	6240	6240	6240	6240	0
628	20240411	090800	41671990	6240	6240	6240	6240	0
629	20240411	090700	41671990	6240	6240	6240	6230	2893
630	20240411	090600	23623700	6250	6250	6250	6250	464
631	20240411	090500	20723700	6280	6280	6280	6280	0
632	20240411	090400	20723700	6280	6280	6280	6280	0
633	20240411	090300	20723700	6280	6280	6280	6280	0
634	20240411	090200	20723700	6280	6280	6280	6280	8
635	20240411	090100	20673460	6280	6280	6280	6280	0
636	20240411	090000	20673460	6280	6290	6290	6240	2810