KissMeData/004840/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184100	186250940	5580	5580	5580	5580	1077
3	20240408	184000	186250940	5580	5580	5580	5580	0
4	20240408	183900	186250940	5580	5580	5580	5580	0
5	20240408	183800	186250940	5580	5580	5580	5580	0
6	20240408	183700	186250940	5580	5580	5580	5580	0
7	20240408	183600	186250940	5580	5580	5580	5580	0
8	20240408	183500	186250940	5580	5580	5580	5580	0
9	20240408	183400	186250940	5580	5580	5580	5580	0
10	20240408	183300	186250940	5580	5580	5580	5580	0
11	20240408	183200	186250940	5580	5580	5580	5580	0
12	20240408	183100	186250940	5580	5580	5580	5580	0
13	20240408	183000	186250940	5580	5580	5580	5580	0
14	20240408	182900	186250940	5580	5580	5580	5580	0
15	20240408	182800	186250940	5580	5580	5580	5580	0
16	20240408	182700	186250940	5580	5580	5580	5580	0
17	20240408	182600	186250940	5580	5580	5580	5580	0
18	20240408	182500	186250940	5580	5580	5580	5580	0
19	20240408	182400	186250940	5580	5580	5580	5580	0
20	20240408	182300	186250940	5580	5580	5580	5580	0
21	20240408	182200	186250940	5580	5580	5580	5580	0
22	20240408	182100	186250940	5580	5580	5580	5580	0
23	20240408	182000	186250940	5580	5580	5580	5580	0
24	20240408	181900	186250940	5580	5580	5580	5580	0
25	20240408	181800	186250940	5580	5580	5580	5580	0
26	20240408	181700	186250940	5580	5580	5580	5580	0
27	20240408	181600	186250940	5580	5580	5580	5580	0
28	20240408	181500	186250940	5580	5580	5580	5580	0
29	20240408	181400	186250940	5580	5580	5580	5580	0
30	20240408	181300	186250940	5580	5580	5580	5580	0
31	20240408	181200	186250940	5580	5580	5580	5580	0
32	20240408	181100	186250940	5580	5580	5580	5580	1077
33	20240408	181000	186250940	5580	5580	5580	5580	0
34	20240408	180900	186250940	5580	5580	5580	5580	0
35	20240408	180800	186250940	5580	5580	5580	5580	0
36	20240408	180700	186250940	5580	5580	5580	5580	0
37	20240408	180600	186250940	5580	5580	5580	5580	0
38	20240408	180500	186250940	5580	5580	5580	5580	0
39	20240408	180400	186250940	5580	5580	5580	5580	0
40	20240408	180300	186250940	5580	5580	5580	5580	0
41	20240408	180200	186250940	5580	5580	5580	5580	0
42	20240408	180100	186250940	5580	5580	5580	5580	0
43	20240408	180000	186250940	5580	5580	5580	5580	0
44	20240408	175900	186250940	5580	5580	5580	5580	0
45	20240408	175800	186250940	5580	5580	5580	5580	0
46	20240408	175700	186250940	5580	5580	5580	5580	0
47	20240408	175600	186250940	5580	5580	5580	5580	0
48	20240408	175500	186250940	5580	5580	5580	5580	0
49	20240408	175400	186250940	5580	5580	5580	5580	0
50	20240408	175300	186250940	5580	5580	5580	5580	0
51	20240408	175200	186250940	5580	5580	5580	5580	0
52	20240408	175100	186250940	5580	5580	5580	5580	0
53	20240408	175000	186250940	5580	5580	5580	5580	0
54	20240408	174900	186250940	5580	5580	5580	5580	0
55	20240408	174800	186250940	5580	5580	5580	5580	0
56	20240408	174700	186250940	5580	5580	5580	5580	0
57	20240408	174600	186250940	5580	5580	5580	5580	0
58	20240408	174500	186250940	5580	5580	5580	5580	0
59	20240408	174400	186250940	5580	5580	5580	5580	0
60	20240408	174300	186250940	5580	5580	5580	5580	0
61	20240408	174200	186250940	5580	5580	5580	5580	0
62	20240408	174100	186250940	5580	5580	5580	5580	1077
63	20240408	174000	186250940	5580	5580	5580	5580	0
64	20240408	173900	186250940	5580	5580	5580	5580	0
65	20240408	173800	186250940	5580	5580	5580	5580	0
66	20240408	173700	186250940	5580	5580	5580	5580	0
67	20240408	173600	186250940	5580	5580	5580	5580	0
68	20240408	173500	186250940	5580	5580	5580	5580	0
69	20240408	173400	186250940	5580	5580	5580	5580	0
70	20240408	173300	186250940	5580	5580	5580	5580	0
71	20240408	173200	186250940	5580	5580	5580	5580	0
72	20240408	173100	186250940	5580	5580	5580	5580	0
73	20240408	173000	186250940	5580	5580	5580	5580	0
74	20240408	172900	186250940	5580	5580	5580	5580	0
75	20240408	172800	186250940	5580	5580	5580	5580	0
76	20240408	172700	186250940	5580	5580	5580	5580	0
77	20240408	172600	186250940	5580	5580	5580	5580	0
78	20240408	172500	186250940	5580	5580	5580	5580	0
79	20240408	172400	186250940	5580	5580	5580	5580	0
80	20240408	172300	186250940	5580	5580	5580	5580	0
81	20240408	172200	186250940	5580	5580	5580	5580	0
82	20240408	172100	186250940	5580	5580	5580	5580	0
83	20240408	172000	186250940	5580	5580	5580	5580	0
84	20240408	171900	186250940	5580	5580	5580	5580	0
85	20240408	171800	186250940	5580	5580	5580	5580	0
86	20240408	171700	186250940	5580	5580	5580	5580	0
87	20240408	171600	186250940	5580	5580	5580	5580	0
88	20240408	171500	186250940	5580	5580	5580	5580	0
89	20240408	171400	186250940	5580	5580	5580	5580	0
90	20240408	171300	186250940	5580	5580	5580	5580	0
91	20240408	171200	186250940	5580	5580	5580	5580	0
92	20240408	171100	186250940	5580	5580	5580	5580	1077
93	20240408	171000	186250940	5580	5580	5580	5580	0
94	20240408	170900	186250940	5580	5580	5580	5580	0
95	20240408	170800	186250940	5580	5580	5580	5580	0
96	20240408	170700	186250940	5580	5580	5580	5580	0
97	20240408	170600	186250940	5580	5580	5580	5580	0
98	20240408	170500	186250940	5580	5580	5580	5580	0
99	20240408	170400	186250940	5580	5580	5580	5580	0
100	20240408	170300	186250940	5580	5580	5580	5580	0
101	20240408	170200	186250940	5580	5580	5580	5580	0
102	20240408	170100	186250940	5580	5580	5580	5580	0
103	20240408	170000	186250940	5580	5580	5580	5580	0
104	20240408	165900	186250940	5580	5580	5580	5580	0
105	20240408	165800	186250940	5580	5580	5580	5580	0
106	20240408	165700	186250940	5580	5580	5580	5580	0
107	20240408	165600	186250940	5580	5580	5580	5580	0
108	20240408	165500	186250940	5580	5580	5580	5580	0
109	20240408	165400	186250940	5580	5580	5580	5580	0
110	20240408	165300	186250940	5580	5580	5580	5580	0
111	20240408	165200	186250940	5580	5580	5580	5580	0
112	20240408	165100	186250940	5580	5580	5580	5580	0
113	20240408	165000	186250940	5580	5580	5580	5580	0
114	20240408	164900	186250940	5580	5580	5580	5580	0
115	20240408	164800	186250940	5580	5580	5580	5580	0
116	20240408	164700	186250940	5580	5580	5580	5580	0
117	20240408	164600	186250940	5580	5580	5580	5580	0
118	20240408	164500	186250940	5580	5580	5580	5580	0
119	20240408	164400	186250940	5580	5580	5580	5580	0
120	20240408	164300	186250940	5580	5580	5580	5580	0
121	20240408	164200	186250940	5580	5580	5580	5580	0
122	20240408	164100	186250940	5580	5580	5580	5580	1077
123	20240408	164000	186250940	5580	5580	5580	5580	0
124	20240408	163900	186250940	5580	5580	5580	5580	0
125	20240408	163800	186250940	5580	5580	5580	5580	0
126	20240408	163700	186250940	5580	5580	5580	5580	0
127	20240408	163600	186250940	5580	5580	5580	5580	0
128	20240408	163500	186250940	5580	5580	5580	5580	0
129	20240408	163400	186250940	5580	5580	5580	5580	0
130	20240408	163300	186250940	5580	5580	5580	5580	0
131	20240408	163200	186250940	5580	5580	5580	5580	0
132	20240408	163100	186250940	5580	5580	5580	5580	0
133	20240408	163000	186250940	5580	5580	5580	5580	0
134	20240408	162900	186250940	5580	5580	5580	5580	0
135	20240408	162800	186250940	5580	5580	5580	5580	0
136	20240408	162700	186250940	5580	5580	5580	5580	0
137	20240408	162600	186250940	5580	5580	5580	5580	0
138	20240408	162500	186250940	5580	5580	5580	5580	0
139	20240408	162400	186250940	5580	5580	5580	5580	0
140	20240408	162300	186250940	5580	5580	5580	5580	0
141	20240408	162200	186250940	5580	5580	5580	5580	0
142	20240408	162100	186250940	5580	5580	5580	5580	0
143	20240408	162000	186250940	5580	5580	5580	5580	0
144	20240408	161900	186250940	5580	5580	5580	5580	0
145	20240408	161800	186250940	5580	5580	5580	5580	0
146	20240408	161700	186250940	5580	5580	5580	5580	0
147	20240408	161600	186250940	5580	5580	5580	5580	0
148	20240408	161500	186250940	5580	5580	5580	5580	0
149	20240408	161400	186250940	5580	5580	5580	5580	0
150	20240408	161300	186250940	5580	5580	5580	5580	0
151	20240408	161200	186250940	5580	5580	5580	5580	0
152	20240408	161100	186250940	5580	5580	5580	5580	1077
153	20240408	161000	186250940	5580	5580	5580	5580	0
154	20240408	160900	186250940	5580	5580	5580	5580	0
155	20240408	160800	186250940	5580	5580	5580	5580	0
156	20240408	160700	186250940	5580	5580	5580	5580	0
157	20240408	160600	186250940	5580	5580	5580	5580	0
158	20240408	160500	186250940	5580	5580	5580	5580	0
159	20240408	160400	186250940	5580	5580	5580	5580	0
160	20240408	160300	186250940	5580	5580	5580	5580	0
161	20240408	160200	186250940	5580	5580	5580	5580	0
162	20240408	160100	186250940	5580	5580	5580	5580	0
163	20240408	160000	186250940	5580	5580	5580	5580	0
164	20240408	155900	186250940	5580	5580	5580	5580	0
165	20240408	155800	186250940	5580	5580	5580	5580	0
166	20240408	155700	186250940	5580	5580	5580	5580	0
167	20240408	155600	186250940	5580	5580	5580	5580	0
168	20240408	155500	186250940	5580	5580	5580	5580	0
169	20240408	155400	186250940	5580	5580	5580	5580	0
170	20240408	155300	186250940	5580	5580	5580	5580	0
171	20240408	155200	186250940	5580	5580	5580	5580	0
172	20240408	155100	186250940	5580	5580	5580	5580	0
173	20240408	155000	186250940	5580	5580	5580	5580	0
174	20240408	154900	186250940	5580	5580	5580	5580	0
175	20240408	154800	186250940	5580	5580	5580	5580	0
176	20240408	154700	186250940	5580	5580	5580	5580	0
177	20240408	154600	186250940	5580	5580	5580	5580	0
178	20240408	154500	186250940	5580	5580	5580	5580	0
179	20240408	154400	186250940	5580	5580	5580	5580	0
180	20240408	154300	186250940	5580	5580	5580	5580	0
181	20240408	154200	186250940	5580	5580	5580	5580	0
182	20240408	154100	186250940	5580	5580	5580	5580	1077
183	20240408	154000	186250940	5580	5580	5580	5580	0
184	20240408	153900	186250940	5580	5580	5580	5580	0
185	20240408	153800	186250940	5580	5580	5580	5580	0
186	20240408	153700	186250940	5580	5580	5580	5580	0
187	20240408	153600	186250940	5580	5580	5580	5580	0
188	20240408	153500	186250940	5580	5580	5580	5580	0
189	20240408	153400	186250940	5580	5580	5580	5580	0
190	20240408	153300	186250940	5580	5580	5580	5580	0
191	20240408	153200	186250940	5580	5580	5580	5580	0
192	20240408	153100	186250940	5580	5580	5580	5580	0
193	20240408	153000	186250940	5580	5580	5580	5580	1077
194	20240408	152900	180241280	5540	5540	5540	5540	0
195	20240408	152800	180241280	5540	5540	5540	5540	0
196	20240408	152700	180241280	5540	5540	5540	5540	0
197	20240408	152600	180241280	5540	5540	5540	5540	0
198	20240408	152500	180241280	5540	5540	5540	5540	0
199	20240408	152400	180241280	5540	5540	5540	5540	0
200	20240408	152300	180241280	5540	5540	5540	5540	0
201	20240408	152200	180241280	5540	5540	5540	5540	0
202	20240408	152100	180241280	5540	5540	5540	5540	0
203	20240408	152000	180241280	5540	5540	5540	5540	0
204	20240408	151900	180241280	5540	5540	5540	5540	21
205	20240408	151800	180124940	5530	5530	5530	5530	20
206	20240408	151700	180014340	5530	5530	5530	5530	100
207	20240408	151600	179461340	5530	5540	5540	5530	25
208	20240408	151500	179323070	5530	5530	5530	5530	41
209	20240408	151400	179096340	5540	5540	5540	5540	32
210	20240408	151300	178919060	5540	5540	5540	5540	0
211	20240408	151200	178919060	5540	5540	5540	5540	27
212	20240408	151100	178769480	5540	5540	5540	5540	121
213	20240408	151000	178099140	5540	5540	5540	5540	0
214	20240408	150900	178099140	5540	5540	5540	5540	0
215	20240408	150800	178099140	5540	5540	5540	5540	0
216	20240408	150700	178099140	5540	5540	5540	5540	3
217	20240408	150600	178082520	5540	5540	5540	5540	13
218	20240408	150500	178010500	5540	5540	5540	5540	5
219	20240408	150400	177982800	5540	5540	5540	5540	38
220	20240408	150300	177772280	5540	5540	5540	5540	69
221	20240408	150200	177390020	5540	5540	5540	5540	36
222	20240408	150100	177190580	5540	5540	5550	5540	201
223	20240408	150000	176077030	5540	5540	5540	5540	59
224	20240408	145900	175750170	5540	5540	5550	5540	78
225	20240408	145800	175318030	5540	5540	5540	5540	0
226	20240408	145700	175318030	5540	5540	5540	5540	51
227	20240408	145600	175035490	5540	5540	5540	5540	50
228	20240408	145500	174758490	5550	5550	5550	5550	0
229	20240408	145400	174758490	5550	5560	5560	5550	6
230	20240408	145300	174725170	5550	5550	5550	5550	100
231	20240408	145200	174170170	5550	5540	5550	5540	1471
232	20240408	145100	166007120	5540	5560	5560	5540	941
233	20240408	145000	160783390	5560	5560	5560	5560	0
234	20240408	144900	160783390	5560	5560	5560	5560	29
235	20240408	144800	160622150	5570	5570	5570	5570	1
236	20240408	144700	160616580	5570	5570	5570	5570	0
237	20240408	144600	160616580	5570	5570	5570	5570	0
238	20240408	144500	160616580	5570	5570	5570	5570	0
239	20240408	144400	160616580	5570	5570	5570	5570	2
240	20240408	144300	160605440	5560	5560	5560	5560	50
241	20240408	144200	160327440	5540	5540	5540	5540	0
242	20240408	144100	160327440	5540	5540	5540	5540	0
243	20240408	144000	160327440	5540	5540	5540	5540	0
244	20240408	143900	160327440	5540	5550	5560	5540	132
245	20240408	143800	159595570	5550	5550	5550	5550	30
246	20240408	143700	159429070	5550	5550	5550	5550	0
247	20240408	143600	159429070	5550	5550	5550	5550	50
248	20240408	143500	159151570	5550	5550	5550	5550	145
249	20240408	143400	158346820	5550	5550	5550	5550	200
250	20240408	143300	157236820	5560	5560	5560	5560	3
251	20240408	143200	157220140	5560	5560	5560	5560	0
252	20240408	143100	157220140	5560	5560	5560	5560	0
253	20240408	143000	157220140	5560	5560	5560	5560	0
254	20240408	142900	157220140	5560	5560	5560	5560	0
255	20240408	142800	157220140	5560	5570	5570	5560	47
256	20240408	142700	156958810	5590	5590	5590	5590	0
257	20240408	142600	156958810	5590	5590	5590	5590	0
258	20240408	142500	156958810	5590	5590	5590	5590	0
259	20240408	142400	156958810	5590	5590	5590	5590	0
260	20240408	142300	156958810	5590	5590	5590	5590	0
261	20240408	142200	156958810	5590	5590	5590	5590	0
262	20240408	142100	156958810	5590	5590	5590	5590	0
263	20240408	142000	156958810	5590	5590	5590	5590	0
264	20240408	141900	156958810	5590	5590	5590	5590	130
265	20240408	141800	156232110	5580	5550	5580	5550	230
266	20240408	141700	154951400	5540	5540	5540	5540	31
267	20240408	141600	154779660	5540	5540	5540	5540	30
268	20240408	141500	154613460	5540	5540	5540	5540	0
269	20240408	141400	154613460	5540	5540	5540	5540	0
270	20240408	141300	154613460	5540	5540	5540	5540	0
271	20240408	141200	154613460	5540	5540	5540	5540	27
272	20240408	141100	154463880	5550	5550	5550	5550	1
273	20240408	141000	154458330	5550	5550	5550	5550	0
274	20240408	140900	154458330	5550	5540	5550	5540	133
275	20240408	140800	153720190	5540	5540	5540	5540	0
276	20240408	140700	153720190	5540	5530	5540	5530	31
277	20240408	140600	153548750	5540	5540	5540	5540	29
278	20240408	140500	153388090	5540	5540	5540	5540	20
279	20240408	140400	153277290	5530	5530	5530	5530	0
280	20240408	140300	153277290	5530	5530	5530	5530	65
281	20240408	140200	152917840	5530	5520	5530	5520	40
282	20240408	140100	152696690	5520	5530	5540	5520	393
283	20240408	140000	150520510	5540	5540	5540	5540	15
284	20240408	135900	150437410	5550	5550	5550	5550	1
285	20240408	135800	150431860	5540	5540	5540	5540	4
286	20240408	135700	150409700	5550	5550	5550	5550	0
287	20240408	135600	150409700	5550	5550	5550	5550	5
288	20240408	135500	150381950	5560	5560	5560	5560	1
289	20240408	135400	150376390	5550	5540	5550	5540	650
290	20240408	135300	146773290	5520	5540	5540	5510	1091
291	20240408	135200	140746010	5550	5550	5550	5550	134
292	20240408	135100	140002310	5550	5550	5550	5550	30
293	20240408	135000	139835810	5550	5560	5560	5550	42
294	20240408	134900	139602690	5560	5560	5560	5560	59
295	20240408	134800	139274650	5560	5560	5560	5560	0
296	20240408	134700	139274650	5560	5560	5560	5560	43
297	20240408	134600	139035570	5560	5560	5560	5560	6
298	20240408	134500	139002210	5570	5570	5570	5570	20
299	20240408	134400	138890810	5560	5560	5560	5560	0
300	20240408	134300	138890810	5560	5560	5560	5560	6
301	20240408	134200	138857450	5550	5560	5560	5550	200
302	20240408	134100	137747030	5560	5560	5560	5560	20
303	20240408	134000	137635830	5560	5560	5560	5560	40
304	20240408	133900	137413430	5570	5570	5570	5570	0
305	20240408	133800	137413430	5570	5560	5570	5560	3
306	20240408	133700	137396740	5560	5560	5560	5560	1
307	20240408	133600	137391180	5570	5570	5570	5570	0
308	20240408	133500	137391180	5570	5560	5570	5560	31
309	20240408	133400	137218810	5570	5570	5570	5570	1
310	20240408	133300	137213240	5590	5590	5590	5590	0
311	20240408	133200	137213240	5590	5590	5590	5590	0
312	20240408	133100	137213240	5590	5590	5590	5590	0
313	20240408	133000	137213240	5590	5590	5590	5590	1
314	20240408	132900	137207650	5560	5560	5560	5560	0
315	20240408	132800	137207650	5560	5560	5560	5560	0
316	20240408	132700	137207650	5560	5580	5580	5560	1000
317	20240408	132600	131642180	5590	5590	5590	5590	0
318	20240408	132500	131642180	5590	5590	5590	5590	265
319	20240408	132400	130160830	5590	5590	5590	5590	34
320	20240408	132300	129970770	5590	5590	5590	5590	1
321	20240408	132200	129965180	5590	5590	5590	5590	1
322	20240408	132100	129959590	5590	5590	5590	5590	1
323	20240408	132000	129954000	5590	5590	5590	5590	1
324	20240408	131900	129948410	5590	5590	5590	5580	33
325	20240408	131800	129764230	5590	5580	5590	5580	53
326	20240408	131700	129468460	5580	5580	5580	5580	0
327	20240408	131600	129468460	5580	5580	5590	5580	193
328	20240408	131500	128391510	5580	5580	5580	5580	4
329	20240408	131400	128369190	5580	5580	5580	5580	28
330	20240408	131300	128212950	5590	5580	5590	5580	3
331	20240408	131200	128196200	5580	5580	5580	5580	1
332	20240408	131100	128190620	5580	5590	5590	5580	2
333	20240408	131000	128179450	5580	5590	5590	5580	2
334	20240408	130900	128168280	5580	5580	5580	5580	5
335	20240408	130800	128140380	5580	5580	5580	5580	66
336	20240408	130700	127772100	5570	5570	5570	5570	3
337	20240408	130600	127755390	5570	5570	5570	5570	2
338	20240408	130500	127744250	5570	5570	5570	5570	153
339	20240408	130400	126892040	5570	5570	5570	5570	1
340	20240408	130300	126886470	5560	5560	5560	5560	28
341	20240408	130200	126730790	5570	5560	5570	5560	2
342	20240408	130100	126719660	5560	5560	5560	5560	1
343	20240408	130000	126714100	5560	5560	5560	5560	0
344	20240408	125900	126714100	5560	5560	5560	5560	7
345	20240408	125800	126675180	5580	5570	5580	5570	53
346	20240408	125700	126379730	5570	5560	5570	5560	2
347	20240408	125600	126368600	5560	5560	5560	5560	8
348	20240408	125500	126324120	5560	5560	5560	5560	1
349	20240408	125400	126318560	5560	5560	5560	5560	1
350	20240408	125300	126313000	5560	5560	5560	5560	1
351	20240408	125200	126307440	5560	5570	5570	5560	51
352	20240408	125100	126023650	5560	5560	5560	5560	1
353	20240408	125000	126018090	5560	5560	5560	5560	1238
354	20240408	124900	119134810	5550	5550	5550	5550	29
355	20240408	124800	118973860	5550	5550	5550	5550	0
356	20240408	124700	118973860	5550	5550	5550	5550	0
357	20240408	124600	118973860	5550	5550	5550	5550	0
358	20240408	124500	118973860	5550	5550	5550	5550	0
359	20240408	124400	118973860	5550	5560	5560	5550	716
360	20240408	124300	114999340	5560	5560	5560	5560	28
361	20240408	124200	114843660	5560	5560	5560	5560	2
362	20240408	124100	114832540	5560	5560	5560	5560	0
363	20240408	124000	114832540	5560	5560	5560	5560	0
364	20240408	123900	114832540	5560	5560	5560	5560	0
365	20240408	123800	114832540	5560	5560	5560	5560	6
366	20240408	123700	114799180	5560	5560	5560	5560	249
367	20240408	123600	113414740	5570	5570	5570	5570	0
368	20240408	123500	113414740	5570	5570	5570	5570	3
369	20240408	123400	113398030	5570	5570	5570	5570	1
370	20240408	123300	113392460	5570	5570	5570	5570	0
371	20240408	123200	113392460	5570	5570	5570	5570	0
372	20240408	123100	113392460	5570	5580	5580	5570	4
373	20240408	123000	113370170	5580	5580	5580	5580	1
374	20240408	122900	113364590	5570	5570	5570	5570	0
375	20240408	122800	113364590	5570	5570	5570	5570	0
376	20240408	122700	113364590	5570	5570	5570	5570	0
377	20240408	122600	113364590	5570	5570	5570	5560	52
378	20240408	122500	113075230	5570	5570	5570	5570	1
379	20240408	122400	113069660	5570	5570	5570	5570	0
380	20240408	122300	113069660	5570	5570	5570	5570	2
381	20240408	122200	113058520	5570	5570	5570	5570	0
382	20240408	122100	113058520	5570	5570	5570	5570	3
383	20240408	122000	113041810	5570	5570	5570	5570	1
384	20240408	121900	113036240	5560	5560	5560	5560	0
385	20240408	121800	113036240	5560	5560	5560	5560	0
386	20240408	121700	113036240	5560	5560	5560	5560	5
387	20240408	121600	113008440	5560	5560	5560	5560	1
388	20240408	121500	113002880	5560	5560	5560	5560	29
389	20240408	121400	112841640	5570	5570	5570	5570	0
390	20240408	121300	112841640	5570	5570	5570	5570	0
391	20240408	121200	112841640	5570	5570	5570	5570	0
392	20240408	121100	112841640	5570	5570	5570	5570	1
393	20240408	121000	112836070	5570	5570	5570	5570	28
394	20240408	120900	112680110	5580	5580	5580	5580	1
395	20240408	120800	112674530	5570	5570	5570	5570	0
396	20240408	120700	112674530	5570	5570	5570	5570	0
397	20240408	120600	112674530	5570	5570	5570	5570	1
398	20240408	120500	112668960	5570	5570	5570	5570	29
399	20240408	120400	112507430	5580	5580	5580	5580	1
400	20240408	120300	112501850	5570	5570	5570	5570	1
401	20240408	120200	112496280	5580	5570	5580	5570	3
402	20240408	120100	112479560	5570	5570	5570	5570	1
403	20240408	120000	112473990	5570	5570	5580	5570	3
404	20240408	115900	112457270	5600	5600	5600	5600	0
405	20240408	115800	112457270	5600	5570	5600	5570	46
406	20240408	115700	112200410	5570	5570	5570	5570	1
407	20240408	115600	112194840	5570	5570	5580	5570	21
408	20240408	115500	112077860	5570	5580	5580	5570	17
409	20240408	115400	111983070	5570	5570	5570	5570	7
410	20240408	115300	111944080	5580	5580	5580	5580	22
411	20240408	115200	111821320	5580	5580	5580	5580	25
412	20240408	115100	111681820	5580	5580	5580	5580	0
413	20240408	115000	111681820	5580	5580	5580	5580	40
414	20240408	114900	111458620	5580	5580	5580	5580	17
415	20240408	114800	111363760	5580	5580	5580	5580	31
416	20240408	114700	111190780	5580	5580	5580	5580	27
417	20240408	114600	111040120	5580	5580	5580	5580	8
418	20240408	114500	110995480	5580	5590	5590	5580	214
419	20240408	114400	109799370	5590	5590	5600	5590	10
420	20240408	114300	109743460	5590	5590	5590	5590	22
421	20240408	114200	109620480	5590	5590	5590	5590	8
422	20240408	114100	109575760	5590	5590	5590	5590	21
423	20240408	114000	109458370	5590	5590	5590	5590	8
424	20240408	113900	109413650	5590	5590	5590	5590	0
425	20240408	113800	109413650	5590	5590	5590	5590	20
426	20240408	113700	109301850	5590	5590	5590	5590	7
427	20240408	113600	109262720	5590	5590	5590	5590	21
428	20240408	113500	109145330	5590	5590	5590	5590	11
429	20240408	113400	109083840	5590	5590	5590	5590	21
430	20240408	113300	108966450	5600	5600	5600	5600	1
431	20240408	113200	108960850	5590	5600	5600	5590	8
432	20240408	113100	108916120	5590	5590	5590	5590	21
433	20240408	113000	108798730	5590	5590	5590	5590	6
434	20240408	112900	108765190	5600	5590	5600	5580	25
435	20240408	112800	108625470	5580	5580	5580	5570	20
436	20240408	112700	108513940	5580	5570	5580	5570	22
437	20240408	112600	108391380	5580	5580	5580	5580	2
438	20240408	112500	108380220	5570	5570	5570	5570	13
439	20240408	112400	108307810	5570	5570	5570	5560	18
440	20240408	112300	108207680	5560	5590	5590	5550	2954
441	20240408	112200	91800250	5580	5580	5580	5580	13
442	20240408	112100	91727710	5600	5580	5600	5580	17
443	20240408	112000	91632720	5580	5580	5580	5580	0
444	20240408	111900	91632720	5580	5580	5580	5580	14
445	20240408	111800	91554600	5610	5600	5610	5600	10
446	20240408	111700	91498570	5580	5580	5580	5580	0
447	20240408	111600	91498570	5580	5580	5580	5580	25
448	20240408	111500	91359070	5580	5580	5580	5570	500
449	20240408	111400	88569140	5590	5590	5590	5590	2
450	20240408	111300	88557960	5580	5580	5580	5580	7
451	20240408	111200	88518900	5570	5580	5580	5570	17
452	20240408	111100	88424190	5570	5590	5590	5570	2615
453	20240408	111000	73855830	5600	5590	5600	5590	22
454	20240408	110900	73732840	5600	5600	5600	5600	3
455	20240408	110800	73716040	5590	5590	5590	5590	0
456	20240408	110700	73716040	5590	5590	5590	5590	39
457	20240408	110600	73498030	5590	5600	5600	5590	9
458	20240408	110500	73447700	5590	5590	5590	5590	27
459	20240408	110400	73296770	5600	5600	5600	5600	4
460	20240408	110300	73274370	5600	5600	5600	5590	13
461	20240408	110200	73201640	5600	5610	5610	5600	11
462	20240408	110100	73140030	5610	5610	5610	5610	7
463	20240408	110000	73100760	5600	5600	5600	5600	16
464	20240408	105900	73011160	5600	5590	5600	5590	8
465	20240408	105800	72966430	5600	5590	5600	5590	22
466	20240408	105700	72843430	5600	5590	5600	5590	8
467	20240408	105600	72798700	5590	5600	5600	5590	5
468	20240408	105500	72770740	5590	5590	5590	5590	14
469	20240408	105400	72692480	5600	5610	5610	5600	382
470	20240408	105300	70553270	5600	5600	5600	5600	21
471	20240408	105200	70435670	5610	5610	5610	5610	3
472	20240408	105100	70418840	5610	5610	5610	5600	12
473	20240408	105000	70351590	5600	5600	5600	5600	14
474	20240408	104900	70273190	5610	5610	5610	5610	6
475	20240408	104800	70239530	5610	5610	5610	5600	30
476	20240408	104700	70071510	5610	5610	5610	5610	2
477	20240408	104600	70060290	5610	5610	5620	5600	507
478	20240408	104500	67220550	5620	5620	5620	5610	24
479	20240408	104400	67085880	5610	5620	5620	5610	16
480	20240408	104300	66996110	5620	5630	5630	5620	5
481	20240408	104200	66968000	5630	5630	5630	5630	2
482	20240408	104100	66956740	5630	5620	5630	5620	39
483	20240408	104000	66737440	5620	5610	5620	5610	8
484	20240408	103900	66692540	5620	5620	5620	5620	4
485	20240408	103800	66670060	5610	5630	5630	5610	21
486	20240408	103700	66552170	5610	5610	5610	5610	12
487	20240408	103600	66484850	5610	5620	5620	5610	9
488	20240408	103500	66434340	5630	5630	5630	5630	3
489	20240408	103400	66417450	5640	5620	5660	5610	17
490	20240408	103300	66321590	5620	5620	5620	5620	16
491	20240408	103200	66231670	5620	5620	5620	5620	5
492	20240408	103100	66203570	5610	5610	5610	5610	14
493	20240408	103000	66125030	5610	5610	5610	5610	10
494	20240408	102900	66068930	5610	5610	5620	5610	21
495	20240408	102800	65951110	5620	5610	5620	5610	10
496	20240408	102700	65894980	5620	5620	5620	5620	1
497	20240408	102600	65889360	5620	5620	5620	5610	23
498	20240408	102500	65760310	5620	5610	5620	5610	9
499	20240408	102400	65709800	5610	5620	5620	5610	15
500	20240408	102300	65625640	5620	5620	5620	5620	6
501	20240408	102200	65591920	5620	5620	5620	5620	4
502	20240408	102100	65569440	5620	5610	5620	5610	25
503	20240408	102000	65429150	5610	5610	5610	5610	17
504	20240408	101900	65333780	5610	5610	5610	5610	22
505	20240408	101800	65210360	5620	5620	5620	5620	0
506	20240408	101700	65210360	5620	5620	5620	5620	270
507	20240408	101600	63692960	5630	5630	5630	5630	4
508	20240408	101500	63670440	5630	5630	5630	5630	262
509	20240408	101400	62195380	5630	5630	5630	5630	21
510	20240408	101300	62077150	5640	5640	5640	5640	0
511	20240408	101200	62077150	5640	5640	5640	5640	377
512	20240408	101100	59950870	5640	5630	5640	5630	16
513	20240408	101000	59860770	5630	5630	5630	5630	1
514	20240408	100900	59855140	5630	5620	5630	5620	55
515	20240408	100800	59546000	5630	5630	5630	5630	2
516	20240408	100700	59534740	5610	5610	5610	5610	14
517	20240408	100600	59456200	5630	5620	5630	5620	90
518	20240408	100500	58949560	5630	5610	5630	5610	3757
519	20240408	100400	37798450	5610	5610	5610	5600	29
520	20240408	100300	37635970	5610	5600	5610	5600	17
521	20240408	100200	37540740	5600	5600	5600	5600	383
522	20240408	100100	35395940	5600	5600	5600	5600	2
523	20240408	100000	35384740	5590	5600	5600	5590	301
524	20240408	095900	33700150	5600	5600	5600	5600	0
525	20240408	095800	33700150	5600	5600	5600	5600	0
526	20240408	095700	33700150	5600	5600	5600	5600	0
527	20240408	095600	33700150	5600	5600	5600	5600	2
528	20240408	095500	33688950	5600	5600	5600	5600	0
529	20240408	095400	33688950	5600	5600	5600	5600	5
530	20240408	095300	33660950	5600	5600	5600	5600	0
531	20240408	095200	33660950	5600	5600	5600	5600	5
532	20240408	095100	33632950	5600	5600	5600	5600	1
533	20240408	095000	33627350	5600	5600	5600	5600	3
534	20240408	094900	33610550	5600	5600	5600	5600	100
535	20240408	094800	33050550	5600	5600	5600	5600	0
536	20240408	094700	33050550	5600	5610	5610	5600	19
537	20240408	094600	32944060	5620	5620	5620	5620	0
538	20240408	094500	32944060	5620	5620	5620	5620	0
539	20240408	094400	32944060	5620	5620	5620	5600	236
540	20240408	094300	31620090	5630	5630	5630	5630	10
541	20240408	094200	31563790	5630	5630	5630	5630	20
542	20240408	094100	31451190	5620	5640	5660	5620	110
543	20240408	094000	30829130	5640	5640	5640	5640	507
544	20240408	093900	27969650	5640	5640	5640	5640	1
545	20240408	093800	27964010	5620	5620	5620	5620	22
546	20240408	093700	27840370	5610	5610	5610	5610	0
547	20240408	093600	27840370	5610	5610	5610	5610	0
548	20240408	093500	27840370	5610	5610	5610	5610	0
549	20240408	093400	27840370	5610	5610	5610	5610	15
550	20240408	093300	27756220	5610	5610	5610	5600	473
551	20240408	093200	25107220	5610	5620	5620	5600	510
552	20240408	093100	22249850	5630	5630	5630	5630	10
553	20240408	093000	22193550	5640	5640	5640	5640	0
554	20240408	092900	22193550	5640	5620	5640	5610	200
555	20240408	092800	21070810	5640	5630	5640	5620	178
556	20240408	092700	20068130	5640	5640	5640	5630	416
557	20240408	092600	17724180	5650	5650	5650	5650	20
558	20240408	092500	17611180	5650	5650	5650	5650	47
559	20240408	092400	17345630	5650	5650	5650	5650	0
560	20240408	092300	17345630	5650	5650	5650	5650	0
561	20240408	092200	17345630	5650	5650	5650	5650	3
562	20240408	092100	17328680	5650	5650	5650	5650	10
563	20240408	092000	17272180	5650	5650	5650	5650	0
564	20240408	091900	17272180	5650	5650	5650	5650	0
565	20240408	091800	17272180	5650	5650	5650	5650	0
566	20240408	091700	17272180	5650	5650	5650	5650	5
567	20240408	091600	17243930	5630	5630	5630	5630	0
568	20240408	091500	17243930	5630	5630	5630	5630	31
569	20240408	091400	17069400	5640	5640	5640	5640	2
570	20240408	091300	17058120	5640	5660	5660	5640	504
571	20240408	091200	14210280	5660	5660	5660	5660	0
572	20240408	091100	14210280	5660	5670	5690	5660	684
573	20240408	091000	10338210	5670	5670	5670	5670	0
574	20240408	090900	10338210	5670	5670	5670	5670	0
575	20240408	090800	10338210	5670	5670	5670	5670	0
576	20240408	090700	10338210	5670	5670	5670	5670	0
577	20240408	090600	10338210	5670	5670	5670	5670	0
578	20240408	090500	10338210	5670	5670	5670	5670	192
579	20240408	090400	9249570	5680	5680	5680	5680	20
580	20240408	090300	9135970	5680	5700	5700	5680	520
581	20240408	090200	6178270	5690	5690	5690	5690	45
582	20240408	090100	5922220	5690	5690	5690	5690	0
583	20240408	090000	5922220	5690	5700	5750	5690	1039