KissMeData/058630/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	192700	412666030	5790	5790	5790	5790	965
3	20240402	192600	412666030	5790	5790	5790	5790	0
4	20240402	192500	412666030	5790	5790	5790	5790	0
5	20240402	192400	412666030	5790	5790	5790	5790	0
6	20240402	192300	412666030	5790	5790	5790	5790	0
7	20240402	192200	412666030	5790	5790	5790	5790	0
8	20240402	192100	412666030	5790	5790	5790	5790	0
9	20240402	192000	412666030	5790	5790	5790	5790	0
10	20240402	191900	412666030	5790	5790	5790	5790	0
11	20240402	191800	412666030	5790	5790	5790	5790	0
12	20240402	191700	412666030	5790	5790	5790	5790	0
13	20240402	191600	412666030	5790	5790	5790	5790	0
14	20240402	191500	412666030	5790	5790	5790	5790	0
15	20240402	191400	412666030	5790	5790	5790	5790	0
16	20240402	191300	412666030	5790	5790	5790	5790	0
17	20240402	191200	412666030	5790	5790	5790	5790	0
18	20240402	191100	412666030	5790	5790	5790	5790	0
19	20240402	191000	412666030	5790	5790	5790	5790	0
20	20240402	190900	412666030	5790	5790	5790	5790	0
21	20240402	190800	412666030	5790	5790	5790	5790	0
22	20240402	190700	412666030	5790	5790	5790	5790	0
23	20240402	190600	412666030	5790	5790	5790	5790	0
24	20240402	190500	412666030	5790	5790	5790	5790	0
25	20240402	190400	412666030	5790	5790	5790	5790	0
26	20240402	190300	412666030	5790	5790	5790	5790	0
27	20240402	190200	412666030	5790	5790	5790	5790	0
28	20240402	190100	412666030	5790	5790	5790	5790	0
29	20240402	190000	412666030	5790	5790	5790	5790	0
30	20240402	185900	412666030	5790	5790	5790	5790	0
31	20240402	185800	412666030	5790	5790	5790	5790	0
32	20240402	185700	412666030	5790	5790	5790	5790	965
33	20240402	185600	412666030	5790	5790	5790	5790	0
34	20240402	185500	412666030	5790	5790	5790	5790	0
35	20240402	185400	412666030	5790	5790	5790	5790	0
36	20240402	185300	412666030	5790	5790	5790	5790	0
37	20240402	185200	412666030	5790	5790	5790	5790	0
38	20240402	185100	412666030	5790	5790	5790	5790	0
39	20240402	185000	412666030	5790	5790	5790	5790	0
40	20240402	184900	412666030	5790	5790	5790	5790	0
41	20240402	184800	412666030	5790	5790	5790	5790	0
42	20240402	184700	412666030	5790	5790	5790	5790	0
43	20240402	184600	412666030	5790	5790	5790	5790	0
44	20240402	184500	412666030	5790	5790	5790	5790	0
45	20240402	184400	412666030	5790	5790	5790	5790	0
46	20240402	184300	412666030	5790	5790	5790	5790	0
47	20240402	184200	412666030	5790	5790	5790	5790	0
48	20240402	184100	412666030	5790	5790	5790	5790	0
49	20240402	184000	412666030	5790	5790	5790	5790	0
50	20240402	183900	412666030	5790	5790	5790	5790	0
51	20240402	183800	412666030	5790	5790	5790	5790	0
52	20240402	183700	412666030	5790	5790	5790	5790	0
53	20240402	183600	412666030	5790	5790	5790	5790	0
54	20240402	183500	412666030	5790	5790	5790	5790	0
55	20240402	183400	412666030	5790	5790	5790	5790	0
56	20240402	183300	412666030	5790	5790	5790	5790	0
57	20240402	183200	412666030	5790	5790	5790	5790	0
58	20240402	183100	412666030	5790	5790	5790	5790	0
59	20240402	183000	412666030	5790	5790	5790	5790	0
60	20240402	182900	412666030	5790	5790	5790	5790	0
61	20240402	182800	412666030	5790	5790	5790	5790	0
62	20240402	182700	412666030	5790	5790	5790	5790	965
63	20240402	182600	412666030	5790	5790	5790	5790	0
64	20240402	182500	412666030	5790	5790	5790	5790	0
65	20240402	182400	412666030	5790	5790	5790	5790	0
66	20240402	182300	412666030	5790	5790	5790	5790	0
67	20240402	182200	412666030	5790	5790	5790	5790	0
68	20240402	182100	412666030	5790	5790	5790	5790	0
69	20240402	182000	412666030	5790	5790	5790	5790	0
70	20240402	181900	412666030	5790	5790	5790	5790	0
71	20240402	181800	412666030	5790	5790	5790	5790	0
72	20240402	181700	412666030	5790	5790	5790	5790	0
73	20240402	181600	412666030	5790	5790	5790	5790	0
74	20240402	181500	412666030	5790	5790	5790	5790	0
75	20240402	181400	412666030	5790	5790	5790	5790	0
76	20240402	181300	412666030	5790	5790	5790	5790	0
77	20240402	181200	412666030	5790	5790	5790	5790	0
78	20240402	181100	412666030	5790	5790	5790	5790	0
79	20240402	181000	412666030	5790	5790	5790	5790	0
80	20240402	180900	412666030	5790	5790	5790	5790	0
81	20240402	180800	412666030	5790	5790	5790	5790	0
82	20240402	180700	412666030	5790	5790	5790	5790	0
83	20240402	180600	412666030	5790	5790	5790	5790	0
84	20240402	180500	412666030	5790	5790	5790	5790	0
85	20240402	180400	412666030	5790	5790	5790	5790	0
86	20240402	180300	412666030	5790	5790	5790	5790	0
87	20240402	180200	412666030	5790	5790	5790	5790	0
88	20240402	180100	412666030	5790	5790	5790	5790	0
89	20240402	180000	412666030	5790	5790	5790	5790	0
90	20240402	175900	412666030	5790	5790	5790	5790	0
91	20240402	175800	412666030	5790	5790	5790	5790	0
92	20240402	175700	412666030	5790	5790	5790	5790	965
93	20240402	175600	412666030	5790	5790	5790	5790	0
94	20240402	175500	412666030	5790	5790	5790	5790	0
95	20240402	175400	412666030	5790	5790	5790	5790	0
96	20240402	175300	412666030	5790	5790	5790	5790	0
97	20240402	175200	412666030	5790	5790	5790	5790	0
98	20240402	175100	412666030	5790	5790	5790	5790	0
99	20240402	175000	412666030	5790	5790	5790	5790	0
100	20240402	174900	412666030	5790	5790	5790	5790	0
101	20240402	174800	412666030	5790	5790	5790	5790	0
102	20240402	174700	412666030	5790	5790	5790	5790	0
103	20240402	174600	412666030	5790	5790	5790	5790	0
104	20240402	174500	412666030	5790	5790	5790	5790	0
105	20240402	174400	412666030	5790	5790	5790	5790	0
106	20240402	174300	412666030	5790	5790	5790	5790	0
107	20240402	174200	412666030	5790	5790	5790	5790	0
108	20240402	174100	412666030	5790	5790	5790	5790	0
109	20240402	174000	412666030	5790	5790	5790	5790	0
110	20240402	173900	412666030	5790	5790	5790	5790	0
111	20240402	173800	412666030	5790	5790	5790	5790	0
112	20240402	173700	412666030	5790	5790	5790	5790	0
113	20240402	173600	412666030	5790	5790	5790	5790	0
114	20240402	173500	412666030	5790	5790	5790	5790	0
115	20240402	173400	412666030	5790	5790	5790	5790	0
116	20240402	173300	412666030	5790	5790	5790	5790	0
117	20240402	173200	412666030	5790	5790	5790	5790	0
118	20240402	173100	412666030	5790	5790	5790	5790	0
119	20240402	173000	412666030	5790	5790	5790	5790	0
120	20240402	172900	412666030	5790	5790	5790	5790	0
121	20240402	172800	412666030	5790	5790	5790	5790	0
122	20240402	172700	412666030	5790	5790	5790	5790	965
123	20240402	172600	412666030	5790	5790	5790	5790	0
124	20240402	172500	412666030	5790	5790	5790	5790	0
125	20240402	172400	412666030	5790	5790	5790	5790	0
126	20240402	172300	412666030	5790	5790	5790	5790	0
127	20240402	172200	412666030	5790	5790	5790	5790	0
128	20240402	172100	412666030	5790	5790	5790	5790	0
129	20240402	172000	412666030	5790	5790	5790	5790	0
130	20240402	171900	412666030	5790	5790	5790	5790	0
131	20240402	171800	412666030	5790	5790	5790	5790	0
132	20240402	171700	412666030	5790	5790	5790	5790	0
133	20240402	171600	412666030	5790	5790	5790	5790	0
134	20240402	171500	412666030	5790	5790	5790	5790	0
135	20240402	171400	412666030	5790	5790	5790	5790	0
136	20240402	171300	412666030	5790	5790	5790	5790	0
137	20240402	171200	412666030	5790	5790	5790	5790	0
138	20240402	171100	412666030	5790	5790	5790	5790	0
139	20240402	171000	412666030	5790	5790	5790	5790	0
140	20240402	170900	412666030	5790	5790	5790	5790	0
141	20240402	170800	412666030	5790	5790	5790	5790	0
142	20240402	170700	412666030	5790	5790	5790	5790	0
143	20240402	170600	412666030	5790	5790	5790	5790	0
144	20240402	170500	412666030	5790	5790	5790	5790	0
145	20240402	170400	412666030	5790	5790	5790	5790	0
146	20240402	170300	412666030	5790	5790	5790	5790	0
147	20240402	170200	412666030	5790	5790	5790	5790	0
148	20240402	170100	412666030	5790	5790	5790	5790	0
149	20240402	170000	412666030	5790	5790	5790	5790	0
150	20240402	165900	412666030	5790	5790	5790	5790	0
151	20240402	165800	412666030	5790	5790	5790	5790	0
152	20240402	165700	412666030	5790	5790	5790	5790	965
153	20240402	165600	412666030	5790	5790	5790	5790	0
154	20240402	165500	412666030	5790	5790	5790	5790	0
155	20240402	165400	412666030	5790	5790	5790	5790	0
156	20240402	165300	412666030	5790	5790	5790	5790	0
157	20240402	165200	412666030	5790	5790	5790	5790	0
158	20240402	165100	412666030	5790	5790	5790	5790	0
159	20240402	165000	412666030	5790	5790	5790	5790	0
160	20240402	164900	412666030	5790	5790	5790	5790	0
161	20240402	164800	412666030	5790	5790	5790	5790	0
162	20240402	164700	412666030	5790	5790	5790	5790	0
163	20240402	164600	412666030	5790	5790	5790	5790	0
164	20240402	164500	412666030	5790	5790	5790	5790	0
165	20240402	164400	412666030	5790	5790	5790	5790	0
166	20240402	164300	412666030	5790	5790	5790	5790	0
167	20240402	164200	412666030	5790	5790	5790	5790	0
168	20240402	164100	412666030	5790	5790	5790	5790	0
169	20240402	164000	412666030	5790	5790	5790	5790	0
170	20240402	163900	412666030	5790	5790	5790	5790	0
171	20240402	163800	412666030	5790	5790	5790	5790	0
172	20240402	163700	412666030	5790	5790	5790	5790	0
173	20240402	163600	412666030	5790	5790	5790	5790	0
174	20240402	163500	412666030	5790	5790	5790	5790	0
175	20240402	163400	412666030	5790	5790	5790	5790	0
176	20240402	163300	412666030	5790	5790	5790	5790	0
177	20240402	163200	412666030	5790	5790	5790	5790	0
178	20240402	163100	412666030	5790	5790	5790	5790	0
179	20240402	163000	412666030	5790	5790	5790	5790	0
180	20240402	162900	412666030	5790	5790	5790	5790	0
181	20240402	162800	412666030	5790	5790	5790	5790	0
182	20240402	162700	412666030	5790	5790	5790	5790	965
183	20240402	162600	412666030	5790	5790	5790	5790	0
184	20240402	162500	412666030	5790	5790	5790	5790	0
185	20240402	162400	412666030	5790	5790	5790	5790	0
186	20240402	162300	412666030	5790	5790	5790	5790	0
187	20240402	162200	412666030	5790	5790	5790	5790	0
188	20240402	162100	412666030	5790	5790	5790	5790	0
189	20240402	162000	412666030	5790	5790	5790	5790	0
190	20240402	161900	412666030	5790	5790	5790	5790	0
191	20240402	161800	412666030	5790	5790	5790	5790	0
192	20240402	161700	412666030	5790	5790	5790	5790	0
193	20240402	161600	412666030	5790	5790	5790	5790	0
194	20240402	161500	412666030	5790	5790	5790	5790	0
195	20240402	161400	412666030	5790	5790	5790	5790	0
196	20240402	161300	412666030	5790	5790	5790	5790	0
197	20240402	161200	412666030	5790	5790	5790	5790	0
198	20240402	161100	412666030	5790	5790	5790	5790	0
199	20240402	161000	412666030	5790	5790	5790	5790	0
200	20240402	160900	412666030	5790	5790	5790	5790	0
201	20240402	160800	412666030	5790	5790	5790	5790	0
202	20240402	160700	412666030	5790	5790	5790	5790	0
203	20240402	160600	412666030	5790	5790	5790	5790	0
204	20240402	160500	412666030	5790	5790	5790	5790	0
205	20240402	160400	412666030	5790	5790	5790	5790	0
206	20240402	160300	412666030	5790	5790	5790	5790	0
207	20240402	160200	412666030	5790	5790	5790	5790	0
208	20240402	160100	412666030	5790	5790	5790	5790	0
209	20240402	160000	412666030	5790	5790	5790	5790	0
210	20240402	155900	412666030	5790	5790	5790	5790	0
211	20240402	155800	412666030	5790	5790	5790	5790	0
212	20240402	155700	412666030	5790	5790	5790	5790	965
213	20240402	155600	412666030	5790	5790	5790	5790	0
214	20240402	155500	412666030	5790	5790	5790	5790	0
215	20240402	155400	412666030	5790	5790	5790	5790	0
216	20240402	155300	412666030	5790	5790	5790	5790	0
217	20240402	155200	412666030	5790	5790	5790	5790	0
218	20240402	155100	412666030	5790	5790	5790	5790	0
219	20240402	155000	412666030	5790	5790	5790	5790	0
220	20240402	154900	412666030	5790	5790	5790	5790	0
221	20240402	154800	412666030	5790	5790	5790	5790	0
222	20240402	154700	412666030	5790	5790	5790	5790	0
223	20240402	154600	412666030	5790	5790	5790	5790	0
224	20240402	154500	412666030	5790	5790	5790	5790	0
225	20240402	154400	412666030	5790	5790	5790	5790	0
226	20240402	154300	412666030	5790	5790	5790	5790	0
227	20240402	154200	412666030	5790	5790	5790	5790	0
228	20240402	154100	412666030	5790	5790	5790	5790	0
229	20240402	154000	412666030	5790	5790	5790	5790	0
230	20240402	153900	412666030	5790	5790	5790	5790	0
231	20240402	153800	412666030	5790	5790	5790	5790	0
232	20240402	153700	412666030	5790	5790	5790	5790	0
233	20240402	153600	412666030	5790	5790	5790	5790	0
234	20240402	153500	412666030	5790	5790	5790	5790	0
235	20240402	153400	412666030	5790	5790	5790	5790	0
236	20240402	153300	412666030	5790	5790	5790	5790	0
237	20240402	153200	412666030	5790	5790	5790	5790	0
238	20240402	153100	412666030	5790	5790	5790	5790	0
239	20240402	153000	412666030	5790	5790	5790	5790	965
240	20240402	152900	407078680	5790	5790	5790	5790	0
241	20240402	152800	407078680	5790	5790	5790	5790	0
242	20240402	152700	407078680	5790	5790	5790	5790	0
243	20240402	152600	407078680	5790	5790	5790	5790	0
244	20240402	152500	407078680	5790	5790	5790	5790	0
245	20240402	152400	407078680	5790	5790	5790	5790	0
246	20240402	152300	407078680	5790	5790	5790	5790	0
247	20240402	152200	407078680	5790	5790	5790	5790	0
248	20240402	152100	407078680	5790	5790	5790	5790	0
249	20240402	152000	407078680	5790	5790	5790	5790	0
250	20240402	151900	407078680	5790	5780	5790	5750	318
251	20240402	151800	405240980	5780	5780	5780	5780	0
252	20240402	151700	405240980	5780	5750	5780	5750	305
253	20240402	151600	403479440	5770	5750	5770	5750	16
254	20240402	151500	403387420	5780	5780	5780	5780	35
255	20240402	151400	403185120	5790	5790	5790	5790	1
256	20240402	151300	403179330	5780	5770	5780	5770	500
257	20240402	151200	400289600	5780	5780	5780	5780	1000
258	20240402	151100	394509600	5780	5780	5780	5780	0
259	20240402	151000	394509600	5780	5750	5780	5750	601
260	20240402	150900	391053820	5770	5760	5770	5760	701
261	20240402	150800	387011050	5750	5750	5750	5750	1089
262	20240402	150700	380749300	5740	5740	5740	5740	0
263	20240402	150600	380749300	5740	5740	5750	5740	3150
264	20240402	150500	362667300	5740	5740	5740	5740	550
265	20240402	150400	359510300	5740	5740	5740	5740	0
266	20240402	150300	359510300	5740	5740	5740	5740	0
267	20240402	150200	359510300	5740	5740	5740	5740	100
268	20240402	150100	358936300	5740	5740	5740	5740	100
269	20240402	150000	358362300	5750	5750	5750	5750	0
270	20240402	145900	358362300	5750	5750	5750	5750	0
271	20240402	145800	358362300	5750	5750	5750	5750	0
272	20240402	145700	358362300	5750	5750	5750	5750	35
273	20240402	145600	358161050	5750	5750	5750	5750	0
274	20240402	145500	358161050	5750	5750	5750	5750	0
275	20240402	145400	358161050	5750	5750	5750	5750	0
276	20240402	145300	358161050	5750	5750	5750	5750	0
277	20240402	145200	358161050	5750	5750	5750	5750	0
278	20240402	145100	358161050	5750	5750	5750	5750	0
279	20240402	145000	358161050	5750	5750	5750	5750	1
280	20240402	144900	358155300	5730	5730	5730	5730	201
281	20240402	144800	357003570	5730	5730	5730	5730	279
282	20240402	144700	355404900	5750	5740	5750	5740	300
283	20240402	144600	353680120	5750	5750	5750	5750	0
284	20240402	144500	353680120	5750	5750	5750	5750	0
285	20240402	144400	353680120	5750	5750	5750	5750	1
286	20240402	144300	353674370	5750	5750	5750	5750	0
287	20240402	144200	353674370	5750	5750	5750	5750	0
288	20240402	144100	353674370	5750	5750	5750	5750	10
289	20240402	144000	353616870	5760	5760	5760	5760	0
290	20240402	143900	353616870	5760	5760	5760	5760	0
291	20240402	143800	353616870	5760	5760	5760	5760	10
292	20240402	143700	353559270	5760	5720	5760	5720	2489
293	20240402	143600	339322150	5720	5730	5730	5720	1969
294	20240402	143500	328040180	5740	5740	5740	5740	0
295	20240402	143400	328040180	5740	5740	5740	5740	0
296	20240402	143300	328040180	5740	5740	5740	5740	10
297	20240402	143200	327982780	5740	5740	5740	5740	0
298	20240402	143100	327982780	5740	5740	5740	5740	65
299	20240402	143000	327609680	5770	5770	5770	5770	0
300	20240402	142900	327609680	5770	5770	5770	5770	0
301	20240402	142800	327609680	5770	5770	5770	5770	0
302	20240402	142700	327609680	5770	5770	5770	5770	1
303	20240402	142600	327603910	5730	5730	5730	5730	0
304	20240402	142500	327603910	5730	5770	5770	5730	74
305	20240402	142400	327177250	5770	5770	5770	5770	111
306	20240402	142300	326536780	5760	5760	5760	5760	356
307	20240402	142200	324486220	5760	5760	5760	5760	0
308	20240402	142100	324486220	5760	5760	5760	5760	0
309	20240402	142000	324486220	5760	5760	5760	5760	88
310	20240402	141900	323979340	5730	5730	5730	5730	0
311	20240402	141800	323979340	5730	5760	5760	5730	27
312	20240402	141700	323824330	5760	5740	5760	5740	138
313	20240402	141600	323029840	5740	5740	5740	5740	0
314	20240402	141500	323029840	5740	5740	5740	5740	258
315	20240402	141400	321548920	5740	5740	5740	5740	0
316	20240402	141300	321548920	5740	5740	5740	5740	0
317	20240402	141200	321548920	5740	5740	5740	5740	0
318	20240402	141100	321548920	5740	5740	5740	5740	1046
319	20240402	141000	315544880	5770	5750	5770	5750	467
320	20240402	140900	312854310	5750	5760	5760	5750	314
321	20240402	140800	311048460	5770	5750	5770	5740	635
322	20240402	140700	307389420	5740	5740	5740	5740	0
323	20240402	140600	307389420	5740	5740	5740	5740	0
324	20240402	140500	307389420	5740	5740	5740	5740	1
325	20240402	140400	307383680	5750	5750	5750	5750	0
326	20240402	140300	307383680	5750	5750	5750	5750	0
327	20240402	140200	307383680	5750	5750	5750	5750	0
328	20240402	140100	307383680	5750	5750	5750	5750	0
329	20240402	140000	307383680	5750	5750	5750	5750	0
330	20240402	135900	307383680	5750	5750	5750	5750	0
331	20240402	135800	307383680	5750	5750	5750	5750	0
332	20240402	135700	307383680	5750	5750	5750	5750	0
333	20240402	135600	307383680	5750	5750	5750	5740	222
334	20240402	135500	306108340	5760	5760	5760	5760	0
335	20240402	135400	306108340	5760	5760	5760	5760	10
336	20240402	135300	306050740	5760	5760	5760	5760	0
337	20240402	135200	306050740	5760	5760	5760	5760	10
338	20240402	135100	305993140	5760	5750	5760	5750	584
339	20240402	135000	302630810	5740	5740	5740	5740	0
340	20240402	134900	302630810	5740	5740	5740	5740	20
341	20240402	134800	302516010	5740	5740	5740	5740	10
342	20240402	134700	302458610	5740	5740	5740	5740	0
343	20240402	134600	302458610	5740	5740	5740	5740	390
344	20240402	134500	300220010	5740	5740	5740	5740	2
345	20240402	134400	300208530	5740	5740	5740	5740	0
346	20240402	134300	300208530	5740	5740	5740	5740	100
347	20240402	134200	299634530	5740	5740	5740	5740	0
348	20240402	134100	299634530	5740	5740	5740	5740	0
349	20240402	134000	299634530	5740	5740	5740	5740	379
350	20240402	133900	297459070	5740	5740	5740	5740	0
351	20240402	133800	297459070	5740	5740	5740	5740	0
352	20240402	133700	297459070	5740	5740	5740	5740	0
353	20240402	133600	297459070	5740	5750	5760	5740	543
354	20240402	133500	294331750	5760	5760	5760	5760	0
355	20240402	133400	294331750	5760	5760	5760	5760	0
356	20240402	133300	294331750	5760	5760	5760	5760	0
357	20240402	133200	294331750	5760	5760	5760	5760	0
358	20240402	133100	294331750	5760	5760	5760	5760	0
359	20240402	133000	294331750	5760	5760	5760	5760	78
360	20240402	132900	293882470	5730	5730	5730	5730	0
361	20240402	132800	293882470	5730	5730	5730	5730	0
362	20240402	132700	293882470	5730	5730	5730	5730	0
363	20240402	132600	293882470	5730	5730	5730	5730	100
364	20240402	132500	293309470	5760	5760	5760	5760	0
365	20240402	132400	293309470	5760	5760	5760	5760	0
366	20240402	132300	293309470	5760	5760	5760	5760	2
367	20240402	132200	293297950	5760	5760	5760	5760	0
368	20240402	132100	293297950	5760	5760	5760	5760	0
369	20240402	132000	293297950	5760	5760	5760	5760	0
370	20240402	131900	293297950	5760	5760	5760	5760	0
371	20240402	131800	293297950	5760	5750	5760	5750	252
372	20240402	131700	291846650	5730	5730	5730	5730	3
373	20240402	131600	291829460	5730	5730	5730	5730	2
374	20240402	131500	291818000	5730	5740	5740	5730	7
375	20240402	131400	291777830	5760	5760	5760	5760	0
376	20240402	131300	291777830	5760	5760	5760	5760	0
377	20240402	131200	291777830	5760	5760	5760	5760	0
378	20240402	131100	291777830	5760	5760	5760	5760	0
379	20240402	131000	291777830	5760	5760	5760	5760	0
380	20240402	130900	291777830	5760	5760	5760	5760	0
381	20240402	130800	291777830	5760	5760	5760	5760	0
382	20240402	130700	291777830	5760	5760	5760	5760	0
383	20240402	130600	291777830	5760	5760	5760	5760	5
384	20240402	130500	291749030	5760	5760	5760	5760	0
385	20240402	130400	291749030	5760	5750	5760	5750	81
386	20240402	130300	291282500	5750	5750	5750	5750	0
387	20240402	130200	291282500	5750	5760	5760	5750	10
388	20240402	130100	291224950	5760	5760	5760	5760	0
389	20240402	130000	291224950	5760	5760	5760	5760	9
390	20240402	125900	291173110	5730	5740	5740	5730	1900
391	20240402	125800	280282680	5770	5770	5770	5770	0
392	20240402	125700	280282680	5770	5770	5770	5770	0
393	20240402	125600	280282680	5770	5770	5770	5770	0
394	20240402	125500	280282680	5770	5770	5770	5770	0
395	20240402	125400	280282680	5770	5770	5770	5770	0
396	20240402	125300	280282680	5770	5770	5770	5770	0
397	20240402	125200	280282680	5770	5740	5770	5740	585
398	20240402	125100	276924750	5770	5770	5770	5770	0
399	20240402	125000	276924750	5770	5770	5770	5770	0
400	20240402	124900	276924750	5770	5770	5770	5770	0
401	20240402	124800	276924750	5770	5770	5770	5770	0
402	20240402	124700	276924750	5770	5770	5770	5770	0
403	20240402	124600	276924750	5770	5770	5770	5770	0
404	20240402	124500	276924750	5770	5770	5770	5770	0
405	20240402	124400	276924750	5770	5770	5770	5770	500
406	20240402	124300	274039750	5770	5770	5770	5770	523
407	20240402	124200	271022040	5770	5770	5770	5770	0
408	20240402	124100	271022040	5770	5770	5770	5770	0
409	20240402	124000	271022040	5770	5770	5770	5770	0
410	20240402	123900	271022040	5770	5770	5770	5770	197
411	20240402	123800	269885350	5770	5760	5770	5760	355
412	20240402	123700	267840000	5740	5740	5740	5740	400
413	20240402	123600	265544000	5770	5770	5770	5770	0
414	20240402	123500	265544000	5770	5770	5770	5770	0
415	20240402	123400	265544000	5770	5770	5770	5770	0
416	20240402	123300	265544000	5770	5770	5770	5770	0
417	20240402	123200	265544000	5770	5770	5770	5770	0
418	20240402	123100	265544000	5770	5770	5770	5770	41
419	20240402	123000	265307430	5770	5770	5770	5770	0
420	20240402	122900	265307430	5770	5770	5770	5770	0
421	20240402	122800	265307430	5770	5770	5770	5770	68
422	20240402	122700	264915070	5760	5760	5760	5760	351
423	20240402	122600	262893310	5730	5730	5730	5730	0
424	20240402	122500	262893310	5730	5730	5730	5730	0
425	20240402	122400	262893310	5730	5760	5760	5730	481
426	20240402	122300	260134640	5750	5760	5760	5750	59
427	20240402	122200	259795380	5770	5770	5770	5770	0
428	20240402	122100	259795380	5770	5770	5770	5770	0
429	20240402	122000	259795380	5770	5760	5770	5760	106
430	20240402	121900	259183770	5750	5750	5750	5750	0
431	20240402	121800	259183770	5750	5750	5750	5750	0
432	20240402	121700	259183770	5750	5750	5750	5750	0
433	20240402	121600	259183770	5750	5750	5750	5750	0
434	20240402	121500	259183770	5750	5760	5770	5750	173
435	20240402	121400	258187790	5760	5760	5760	5760	0
436	20240402	121300	258187790	5760	5760	5760	5760	0
437	20240402	121200	258187790	5760	5760	5760	5760	78
438	20240402	121100	257738510	5740	5740	5740	5740	0
439	20240402	121000	257738510	5740	5740	5740	5740	0
440	20240402	120900	257738510	5740	5740	5770	5740	233
441	20240402	120800	256401060	5740	5740	5740	5740	0
442	20240402	120700	256401060	5740	5740	5740	5740	130
443	20240402	120600	255654860	5780	5780	5780	5780	136
444	20240402	120500	254868780	5770	5770	5770	5770	866
445	20240402	120400	249871960	5770	5770	5770	5770	0
446	20240402	120300	249871960	5770	5770	5770	5770	0
447	20240402	120200	249871960	5770	5750	5770	5750	229
448	20240402	120100	248550930	5740	5740	5740	5740	7
449	20240402	120000	248510750	5760	5760	5760	5760	10
450	20240402	115900	248453150	5780	5780	5780	5780	0
451	20240402	115800	248453150	5780	5750	5790	5750	4761
452	20240402	115700	220931680	5750	5750	5750	5750	1
453	20240402	115600	220925930	5750	5750	5750	5750	0
454	20240402	115500	220925930	5750	5750	5750	5750	0
455	20240402	115400	220925930	5750	5750	5750	5750	0
456	20240402	115300	220925930	5750	5750	5770	5750	432
457	20240402	115200	218434860	5750	5750	5750	5750	0
458	20240402	115100	218434860	5750	5750	5750	5750	0
459	20240402	115000	218434860	5750	5770	5770	5750	112
460	20240402	114900	217790620	5770	5770	5770	5770	254
461	20240402	114800	216325040	5770	5770	5770	5770	0
462	20240402	114700	216325040	5770	5770	5770	5770	0
463	20240402	114600	216325040	5770	5770	5770	5770	79
464	20240402	114500	215869210	5770	5770	5770	5770	0
465	20240402	114400	215869210	5770	5770	5770	5770	7
466	20240402	114300	215828820	5770	5770	5770	5770	0
467	20240402	114200	215828820	5770	5770	5770	5770	0
468	20240402	114100	215828820	5770	5760	5770	5730	287
469	20240402	114000	214177250	5760	5760	5760	5760	100
470	20240402	113900	213601250	5760	5760	5760	5760	0
471	20240402	113800	213601250	5760	5760	5760	5760	0
472	20240402	113700	213601250	5760	5760	5760	5760	236
473	20240402	113600	212241890	5740	5740	5740	5740	100
474	20240402	113500	211667890	5730	5730	5730	5730	0
475	20240402	113400	211667890	5730	5750	5760	5730	614
476	20240402	113300	208134800	5750	5750	5750	5750	0
477	20240402	113200	208134800	5750	5750	5750	5750	162
478	20240402	113100	207203300	5750	5750	5750	5750	0
479	20240402	113000	207203300	5750	5750	5750	5750	0
480	20240402	112900	207203300	5750	5750	5750	5750	0
481	20240402	112800	207203300	5750	5750	5750	5750	200
482	20240402	112700	206053300	5750	5750	5750	5750	0
483	20240402	112600	206053300	5750	5750	5750	5750	145
484	20240402	112500	205219550	5720	5720	5720	5720	0
485	20240402	112400	205219550	5720	5720	5720	5720	17
486	20240402	112300	205122310	5750	5750	5750	5750	1
487	20240402	112200	205116560	5750	5750	5750	5750	0
488	20240402	112100	205116560	5750	5740	5750	5740	232
489	20240402	112000	203783650	5740	5740	5740	5740	79
490	20240402	111900	203330190	5750	5750	5750	5750	0
491	20240402	111800	203330190	5750	5750	5750	5750	0
492	20240402	111700	203330190	5750	5750	5750	5750	0
493	20240402	111600	203330190	5750	5750	5750	5750	0
494	20240402	111500	203330190	5750	5750	5750	5750	1
495	20240402	111400	203324440	5710	5750	5750	5710	136
496	20240402	111300	202542840	5720	5720	5720	5720	0
497	20240402	111200	202542840	5720	5720	5720	5720	151
498	20240402	111100	201679120	5720	5720	5720	5720	0
499	20240402	111000	201679120	5720	5740	5760	5720	525
500	20240402	110900	198670370	5730	5730	5730	5730	0
501	20240402	110800	198670370	5730	5730	5730	5730	205
502	20240402	110700	197495720	5730	5720	5730	5720	31
503	20240402	110600	197318100	5720	5720	5720	5720	0
504	20240402	110500	197318100	5720	5720	5720	5720	0
505	20240402	110400	197318100	5720	5720	5720	5720	2
506	20240402	110300	197306660	5750	5750	5750	5750	0
507	20240402	110200	197306660	5750	5750	5750	5750	0
508	20240402	110100	197306660	5750	5750	5750	5750	0
509	20240402	110000	197306660	5750	5710	5750	5710	308
510	20240402	105900	195547660	5710	5710	5710	5710	2
511	20240402	105800	195536240	5720	5740	5750	5720	368
512	20240402	105700	193427720	5740	5740	5740	5740	0
513	20240402	105600	193427720	5740	5740	5740	5740	0
514	20240402	105500	193427720	5740	5740	5740	5740	0
515	20240402	105400	193427720	5740	5740	5740	5740	79
516	20240402	105300	192974260	5740	5740	5740	5740	115
517	20240402	105200	192314160	5720	5720	5720	5720	0
518	20240402	105100	192314160	5720	5730	5730	5720	23
519	20240402	105000	192182590	5740	5740	5740	5740	0
520	20240402	104900	192182590	5740	5740	5740	5740	145
521	20240402	104800	191350290	5740	5740	5740	5740	0
522	20240402	104700	191350290	5740	5740	5740	5740	11
523	20240402	104600	191287150	5740	5730	5740	5730	378
524	20240402	104500	189117690	5730	5730	5730	5730	48
525	20240402	104400	188842650	5720	5720	5720	5720	6
526	20240402	104300	188808330	5720	5720	5720	5720	0
527	20240402	104200	188808330	5720	5720	5720	5720	33
528	20240402	104100	188619570	5740	5720	5740	5720	103
529	20240402	104000	188029840	5710	5710	5710	5710	987
530	20240402	103900	182394070	5710	5720	5720	5710	611
531	20240402	103800	178899260	5720	5720	5720	5720	0
532	20240402	103700	178899260	5720	5720	5720	5720	211
533	20240402	103600	177692340	5720	5720	5720	5720	0
534	20240402	103500	177692340	5720	5720	5720	5720	70
535	20240402	103400	177291940	5710	5710	5710	5710	50
536	20240402	103300	177006440	5720	5720	5720	5720	0
537	20240402	103200	177006440	5720	5720	5720	5720	82
538	20240402	103100	176537400	5740	5740	5740	5740	160
539	20240402	103000	175619000	5740	5740	5740	5740	0
540	20240402	102900	175619000	5740	5740	5740	5740	0
541	20240402	102800	175619000	5740	5740	5740	5740	79
542	20240402	102700	175165540	5710	5720	5720	5710	1169
543	20240402	102600	168482840	5720	5720	5720	5720	600
544	20240402	102500	165050840	5730	5730	5760	5730	163
545	20240402	102400	164115430	5720	5720	5720	5720	932
546	20240402	102300	158784390	5720	5720	5720	5720	0
547	20240402	102200	158784390	5720	5720	5720	5720	0
548	20240402	102100	158784390	5720	5730	5730	5720	668
549	20240402	102000	154963410	5730	5730	5730	5730	16
550	20240402	101900	154871730	5730	5730	5730	5730	82
551	20240402	101800	154401870	5720	5730	5730	5720	2500
552	20240402	101700	140088680	5730	5730	5730	5730	2
553	20240402	101600	140077220	5730	5730	5730	5730	4
554	20240402	101500	140054300	5730	5730	5730	5730	83
555	20240402	101400	139578710	5740	5740	5740	5740	35
556	20240402	101300	139377810	5750	5750	5750	5750	50
557	20240402	101200	139090310	5740	5750	5750	5740	626
558	20240402	101100	135496180	5740	5740	5740	5740	514
559	20240402	101000	132545820	5740	5740	5740	5740	2
560	20240402	100900	132534340	5740	5750	5750	5730	103
561	20240402	100800	131944100	5750	5740	5750	5740	110
562	20240402	100700	131311700	5750	5740	5750	5740	608
563	20240402	100600	127821770	5740	5740	5740	5740	10
564	20240402	100500	127764370	5760	5740	5760	5740	46
565	20240402	100400	127499430	5740	5740	5740	5740	500
566	20240402	100300	124629430	5740	5760	5760	5740	539
567	20240402	100200	121535550	5760	5740	5760	5740	199
568	20240402	100100	120390510	5750	5750	5750	5750	26
569	20240402	100000	120241010	5750	5750	5760	5750	564
570	20240402	095900	116994770	5750	5750	5750	5750	627
571	20240402	095800	113389520	5750	5750	5750	5750	0
572	20240402	095700	113389520	5750	5740	5750	5740	241
573	20240402	095600	112006170	5750	5750	5750	5750	2
574	20240402	095500	111994670	5750	5760	5760	5750	163
575	20240402	095400	111057370	5760	5760	5760	5760	1
576	20240402	095300	111051610	5760	5760	5760	5760	52
577	20240402	095200	110752090	5760	5750	5760	5750	80
578	20240402	095100	110292080	5740	5740	5740	5740	150
579	20240402	095000	109431080	5740	5750	5750	5740	11
580	20240402	094900	109367930	5740	5740	5740	5740	83
581	20240402	094800	108891510	5740	5740	5740	5740	0
582	20240402	094700	108891510	5740	5750	5750	5740	860
583	20240402	094600	103951190	5750	5750	5750	5750	0
584	20240402	094500	103951190	5750	5750	5750	5750	0
585	20240402	094400	103951190	5750	5750	5750	5750	1
586	20240402	094300	103945440	5780	5750	5780	5750	479
587	20240402	094200	101177680	5760	5760	5760	5760	0
588	20240402	094100	101177680	5760	5760	5760	5760	0
589	20240402	094000	101177680	5760	5760	5760	5760	1
590	20240402	093900	101171920	5770	5770	5770	5770	335
591	20240402	093800	99238970	5770	5770	5770	5770	2
592	20240402	093700	99227430	5770	5770	5770	5770	10
593	20240402	093600	99169730	5780	5770	5780	5770	79
594	20240402	093500	98713650	5770	5760	5770	5760	496
595	20240402	093400	95852010	5750	5760	5760	5750	16
596	20240402	093300	95759950	5760	5760	5760	5760	0
597	20240402	093200	95759950	5760	5760	5760	5760	10
598	20240402	093100	95702350	5750	5750	5750	5750	700
599	20240402	093000	91677350	5750	5750	5750	5750	128
600	20240402	092900	90941350	5750	5750	5750	5750	1
601	20240402	092800	90935600	5770	5770	5770	5770	1
602	20240402	092700	90929830	5760	5760	5760	5760	125
603	20240402	092600	90209830	5770	5770	5770	5770	10
604	20240402	092500	90152130	5760	5760	5760	5760	200
605	20240402	092400	89000130	5760	5760	5760	5760	200
606	20240402	092300	87848130	5760	5760	5760	5760	204
607	20240402	092200	86673090	5750	5750	5750	5750	2
608	20240402	092100	86661590	5750	5750	5750	5740	280
609	20240402	092000	85052280	5750	5750	5750	5750	210
610	20240402	091900	83844780	5750	5750	5750	5750	0
611	20240402	091800	83844780	5750	5750	5750	5750	1
612	20240402	091700	83839030	5750	5750	5750	5750	0
613	20240402	091600	83839030	5750	5750	5750	5750	383
614	20240402	091500	81636780	5750	5760	5760	5750	5
615	20240402	091400	81608000	5760	5770	5770	5760	119
616	20240402	091300	80921380	5740	5740	5740	5740	1072
617	20240402	091200	74768100	5740	5740	5740	5740	461
618	20240402	091100	72121960	5770	5770	5770	5770	10
619	20240402	091000	72064260	5730	5770	5770	5730	5617
620	20240402	090900	39769890	5780	5780	5780	5780	126
621	20240402	090800	39041610	5790	5790	5790	5790	1
622	20240402	090700	39035820	5790	5790	5790	5790	61
623	20240402	090600	38682630	5800	5800	5800	5800	104
624	20240402	090500	38079430	5810	5810	5810	5810	105
625	20240402	090400	37469380	5810	5790	5810	5790	144
626	20240402	090300	36633620	5790	5790	5790	5790	900
627	20240402	090200	31422620	5790	5800	5800	5790	2659
628	20240402	090100	16021470	5810	5810	5810	5800	603
629	20240402	090000	12523040	5820	5790	5820	5790	2005