KissMeData/059100/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192600	166724550	5290	5290	5290	5290	1172
3	20240405	192500	166724550	5290	5290	5290	5290	0
4	20240405	192400	166724550	5290	5290	5290	5290	0
5	20240405	192300	166724550	5290	5290	5290	5290	0
6	20240405	192200	166724550	5290	5290	5290	5290	0
7	20240405	192100	166724550	5290	5290	5290	5290	0
8	20240405	192000	166724550	5290	5290	5290	5290	0
9	20240405	191900	166724550	5290	5290	5290	5290	0
10	20240405	191800	166724550	5290	5290	5290	5290	0
11	20240405	191700	166724550	5290	5290	5290	5290	0
12	20240405	191600	166724550	5290	5290	5290	5290	0
13	20240405	191500	166724550	5290	5290	5290	5290	0
14	20240405	191400	166724550	5290	5290	5290	5290	0
15	20240405	191300	166724550	5290	5290	5290	5290	0
16	20240405	191200	166724550	5290	5290	5290	5290	0
17	20240405	191100	166724550	5290	5290	5290	5290	0
18	20240405	191000	166724550	5290	5290	5290	5290	0
19	20240405	190900	166724550	5290	5290	5290	5290	0
20	20240405	190800	166724550	5290	5290	5290	5290	0
21	20240405	190700	166724550	5290	5290	5290	5290	0
22	20240405	190600	166724550	5290	5290	5290	5290	0
23	20240405	190500	166724550	5290	5290	5290	5290	0
24	20240405	190400	166724550	5290	5290	5290	5290	0
25	20240405	190300	166724550	5290	5290	5290	5290	0
26	20240405	190200	166724550	5290	5290	5290	5290	0
27	20240405	190100	166724550	5290	5290	5290	5290	0
28	20240405	190000	166724550	5290	5290	5290	5290	0
29	20240405	185900	166724550	5290	5290	5290	5290	0
30	20240405	185800	166724550	5290	5290	5290	5290	0
31	20240405	185700	166724550	5290	5290	5290	5290	0
32	20240405	185600	166724550	5290	5290	5290	5290	1172
33	20240405	185500	166724550	5290	5290	5290	5290	0
34	20240405	185400	166724550	5290	5290	5290	5290	0
35	20240405	185300	166724550	5290	5290	5290	5290	0
36	20240405	185200	166724550	5290	5290	5290	5290	0
37	20240405	185100	166724550	5290	5290	5290	5290	0
38	20240405	185000	166724550	5290	5290	5290	5290	0
39	20240405	184900	166724550	5290	5290	5290	5290	0
40	20240405	184800	166724550	5290	5290	5290	5290	0
41	20240405	184700	166724550	5290	5290	5290	5290	0
42	20240405	184600	166724550	5290	5290	5290	5290	0
43	20240405	184500	166724550	5290	5290	5290	5290	0
44	20240405	184400	166724550	5290	5290	5290	5290	0
45	20240405	184300	166724550	5290	5290	5290	5290	0
46	20240405	184200	166724550	5290	5290	5290	5290	0
47	20240405	184100	166724550	5290	5290	5290	5290	0
48	20240405	184000	166724550	5290	5290	5290	5290	0
49	20240405	183900	166724550	5290	5290	5290	5290	0
50	20240405	183800	166724550	5290	5290	5290	5290	0
51	20240405	183700	166724550	5290	5290	5290	5290	0
52	20240405	183600	166724550	5290	5290	5290	5290	0
53	20240405	183500	166724550	5290	5290	5290	5290	0
54	20240405	183400	166724550	5290	5290	5290	5290	0
55	20240405	183300	166724550	5290	5290	5290	5290	0
56	20240405	183200	166724550	5290	5290	5290	5290	0
57	20240405	183100	166724550	5290	5290	5290	5290	0
58	20240405	183000	166724550	5290	5290	5290	5290	0
59	20240405	182900	166724550	5290	5290	5290	5290	0
60	20240405	182800	166724550	5290	5290	5290	5290	0
61	20240405	182700	166724550	5290	5290	5290	5290	0
62	20240405	182600	166724550	5290	5290	5290	5290	1172
63	20240405	182500	166724550	5290	5290	5290	5290	0
64	20240405	182400	166724550	5290	5290	5290	5290	0
65	20240405	182300	166724550	5290	5290	5290	5290	0
66	20240405	182200	166724550	5290	5290	5290	5290	0
67	20240405	182100	166724550	5290	5290	5290	5290	0
68	20240405	182000	166724550	5290	5290	5290	5290	0
69	20240405	181900	166724550	5290	5290	5290	5290	0
70	20240405	181800	166724550	5290	5290	5290	5290	0
71	20240405	181700	166724550	5290	5290	5290	5290	0
72	20240405	181600	166724550	5290	5290	5290	5290	0
73	20240405	181500	166724550	5290	5290	5290	5290	0
74	20240405	181400	166724550	5290	5290	5290	5290	0
75	20240405	181300	166724550	5290	5290	5290	5290	0
76	20240405	181200	166724550	5290	5290	5290	5290	0
77	20240405	181100	166724550	5290	5290	5290	5290	0
78	20240405	181000	166724550	5290	5290	5290	5290	0
79	20240405	180900	166724550	5290	5290	5290	5290	0
80	20240405	180800	166724550	5290	5290	5290	5290	0
81	20240405	180700	166724550	5290	5290	5290	5290	0
82	20240405	180600	166724550	5290	5290	5290	5290	0
83	20240405	180500	166724550	5290	5290	5290	5290	0
84	20240405	180400	166724550	5290	5290	5290	5290	0
85	20240405	180300	166724550	5290	5290	5290	5290	0
86	20240405	180200	166724550	5290	5290	5290	5290	0
87	20240405	180100	166724550	5290	5290	5290	5290	0
88	20240405	180000	166724550	5290	5290	5290	5290	0
89	20240405	175900	166724550	5290	5290	5290	5290	0
90	20240405	175800	166724550	5290	5290	5290	5290	0
91	20240405	175700	166724550	5290	5290	5290	5290	0
92	20240405	175600	166724550	5290	5290	5290	5290	1172
93	20240405	175500	166724550	5290	5290	5290	5290	0
94	20240405	175400	166724550	5290	5290	5290	5290	0
95	20240405	175300	166724550	5290	5290	5290	5290	0
96	20240405	175200	166724550	5290	5290	5290	5290	0
97	20240405	175100	166724550	5290	5290	5290	5290	0
98	20240405	175000	166724550	5290	5290	5290	5290	0
99	20240405	174900	166724550	5290	5290	5290	5290	0
100	20240405	174800	166724550	5290	5290	5290	5290	0
101	20240405	174700	166724550	5290	5290	5290	5290	0
102	20240405	174600	166724550	5290	5290	5290	5290	0
103	20240405	174500	166724550	5290	5290	5290	5290	0
104	20240405	174400	166724550	5290	5290	5290	5290	0
105	20240405	174300	166724550	5290	5290	5290	5290	0
106	20240405	174200	166724550	5290	5290	5290	5290	0
107	20240405	174100	166724550	5290	5290	5290	5290	0
108	20240405	174000	166724550	5290	5290	5290	5290	0
109	20240405	173900	166724550	5290	5290	5290	5290	0
110	20240405	173800	166724550	5290	5290	5290	5290	0
111	20240405	173700	166724550	5290	5290	5290	5290	0
112	20240405	173600	166724550	5290	5290	5290	5290	0
113	20240405	173500	166724550	5290	5290	5290	5290	0
114	20240405	173400	166724550	5290	5290	5290	5290	0
115	20240405	173300	166724550	5290	5290	5290	5290	0
116	20240405	173200	166724550	5290	5290	5290	5290	0
117	20240405	173100	166724550	5290	5290	5290	5290	0
118	20240405	173000	166724550	5290	5290	5290	5290	0
119	20240405	172900	166724550	5290	5290	5290	5290	0
120	20240405	172800	166724550	5290	5290	5290	5290	0
121	20240405	172700	166724550	5290	5290	5290	5290	0
122	20240405	172600	166724550	5290	5290	5290	5290	1172
123	20240405	172500	166724550	5290	5290	5290	5290	0
124	20240405	172400	166724550	5290	5290	5290	5290	0
125	20240405	172300	166724550	5290	5290	5290	5290	0
126	20240405	172200	166724550	5290	5290	5290	5290	0
127	20240405	172100	166724550	5290	5290	5290	5290	0
128	20240405	172000	166724550	5290	5290	5290	5290	0
129	20240405	171900	166724550	5290	5290	5290	5290	0
130	20240405	171800	166724550	5290	5290	5290	5290	0
131	20240405	171700	166724550	5290	5290	5290	5290	0
132	20240405	171600	166724550	5290	5290	5290	5290	0
133	20240405	171500	166724550	5290	5290	5290	5290	0
134	20240405	171400	166724550	5290	5290	5290	5290	0
135	20240405	171300	166724550	5290	5290	5290	5290	0
136	20240405	171200	166724550	5290	5290	5290	5290	0
137	20240405	171100	166724550	5290	5290	5290	5290	0
138	20240405	171000	166724550	5290	5290	5290	5290	0
139	20240405	170900	166724550	5290	5290	5290	5290	0
140	20240405	170800	166724550	5290	5290	5290	5290	0
141	20240405	170700	166724550	5290	5290	5290	5290	0
142	20240405	170600	166724550	5290	5290	5290	5290	0
143	20240405	170500	166724550	5290	5290	5290	5290	0
144	20240405	170400	166724550	5290	5290	5290	5290	0
145	20240405	170300	166724550	5290	5290	5290	5290	0
146	20240405	170200	166724550	5290	5290	5290	5290	0
147	20240405	170100	166724550	5290	5290	5290	5290	0
148	20240405	170000	166724550	5290	5290	5290	5290	0
149	20240405	165900	166724550	5290	5290	5290	5290	0
150	20240405	165800	166724550	5290	5290	5290	5290	0
151	20240405	165700	166724550	5290	5290	5290	5290	0
152	20240405	165600	166724550	5290	5290	5290	5290	1172
153	20240405	165500	166724550	5290	5290	5290	5290	0
154	20240405	165400	166724550	5290	5290	5290	5290	0
155	20240405	165300	166724550	5290	5290	5290	5290	0
156	20240405	165200	166724550	5290	5290	5290	5290	0
157	20240405	165100	166724550	5290	5290	5290	5290	0
158	20240405	165000	166724550	5290	5290	5290	5290	0
159	20240405	164900	166724550	5290	5290	5290	5290	0
160	20240405	164800	166724550	5290	5290	5290	5290	0
161	20240405	164700	166724550	5290	5290	5290	5290	0
162	20240405	164600	166724550	5290	5290	5290	5290	0
163	20240405	164500	166724550	5290	5290	5290	5290	0
164	20240405	164400	166724550	5290	5290	5290	5290	0
165	20240405	164300	166724550	5290	5290	5290	5290	0
166	20240405	164200	166724550	5290	5290	5290	5290	0
167	20240405	164100	166724550	5290	5290	5290	5290	0
168	20240405	164000	166724550	5290	5290	5290	5290	0
169	20240405	163900	166724550	5290	5290	5290	5290	0
170	20240405	163800	166724550	5290	5290	5290	5290	0
171	20240405	163700	166724550	5290	5290	5290	5290	0
172	20240405	163600	166724550	5290	5290	5290	5290	0
173	20240405	163500	166724550	5290	5290	5290	5290	0
174	20240405	163400	166724550	5290	5290	5290	5290	0
175	20240405	163300	166724550	5290	5290	5290	5290	0
176	20240405	163200	166724550	5290	5290	5290	5290	0
177	20240405	163100	166724550	5290	5290	5290	5290	0
178	20240405	163000	166724550	5290	5290	5290	5290	0
179	20240405	162900	166724550	5290	5290	5290	5290	0
180	20240405	162800	166724550	5290	5290	5290	5290	0
181	20240405	162700	166724550	5290	5290	5290	5290	0
182	20240405	162600	166724550	5290	5290	5290	5290	1172
183	20240405	162500	166724550	5290	5290	5290	5290	0
184	20240405	162400	166724550	5290	5290	5290	5290	0
185	20240405	162300	166724550	5290	5290	5290	5290	0
186	20240405	162200	166724550	5290	5290	5290	5290	0
187	20240405	162100	166724550	5290	5290	5290	5290	0
188	20240405	162000	166724550	5290	5290	5290	5290	0
189	20240405	161900	166724550	5290	5290	5290	5290	0
190	20240405	161800	166724550	5290	5290	5290	5290	0
191	20240405	161700	166724550	5290	5290	5290	5290	0
192	20240405	161600	166724550	5290	5290	5290	5290	0
193	20240405	161500	166724550	5290	5290	5290	5290	0
194	20240405	161400	166724550	5290	5290	5290	5290	0
195	20240405	161300	166724550	5290	5290	5290	5290	0
196	20240405	161200	166724550	5290	5290	5290	5290	0
197	20240405	161100	166724550	5290	5290	5290	5290	0
198	20240405	161000	166724550	5290	5290	5290	5290	0
199	20240405	160900	166724550	5290	5290	5290	5290	0
200	20240405	160800	166724550	5290	5290	5290	5290	0
201	20240405	160700	166724550	5290	5290	5290	5290	0
202	20240405	160600	166724550	5290	5290	5290	5290	0
203	20240405	160500	166724550	5290	5290	5290	5290	0
204	20240405	160400	166724550	5290	5290	5290	5290	0
205	20240405	160300	166724550	5290	5290	5290	5290	0
206	20240405	160200	166724550	5290	5290	5290	5290	0
207	20240405	160100	166724550	5290	5290	5290	5290	0
208	20240405	160000	166724550	5290	5290	5290	5290	0
209	20240405	155900	166724550	5290	5290	5290	5290	0
210	20240405	155800	166724550	5290	5290	5290	5290	0
211	20240405	155700	166724550	5290	5290	5290	5290	0
212	20240405	155600	166724550	5290	5290	5290	5290	1172
213	20240405	155500	166724550	5290	5290	5290	5290	0
214	20240405	155400	166724550	5290	5290	5290	5290	0
215	20240405	155300	166724550	5290	5290	5290	5290	0
216	20240405	155200	166724550	5290	5290	5290	5290	0
217	20240405	155100	166724550	5290	5290	5290	5290	0
218	20240405	155000	166724550	5290	5290	5290	5290	0
219	20240405	154900	166724550	5290	5290	5290	5290	0
220	20240405	154800	166724550	5290	5290	5290	5290	0
221	20240405	154700	166724550	5290	5290	5290	5290	0
222	20240405	154600	166724550	5290	5290	5290	5290	0
223	20240405	154500	166724550	5290	5290	5290	5290	0
224	20240405	154400	166724550	5290	5290	5290	5290	0
225	20240405	154300	166724550	5290	5290	5290	5290	0
226	20240405	154200	166724550	5290	5290	5290	5290	0
227	20240405	154100	166724550	5290	5290	5290	5290	0
228	20240405	154000	166724550	5290	5290	5290	5290	0
229	20240405	153900	166724550	5290	5290	5290	5290	0
230	20240405	153800	166724550	5290	5290	5290	5290	0
231	20240405	153700	166724550	5290	5290	5290	5290	0
232	20240405	153600	166724550	5290	5290	5290	5290	0
233	20240405	153500	166724550	5290	5290	5290	5290	0
234	20240405	153400	166724550	5290	5290	5290	5290	0
235	20240405	153300	166724550	5290	5290	5290	5290	0
236	20240405	153200	166724550	5290	5290	5290	5290	0
237	20240405	153100	166724550	5290	5290	5290	5290	0
238	20240405	153000	166724550	5290	5290	5290	5290	1172
239	20240405	152900	160524670	5290	5290	5290	5290	0
240	20240405	152800	160524670	5290	5290	5290	5290	0
241	20240405	152700	160524670	5290	5290	5290	5290	0
242	20240405	152600	160524670	5290	5290	5290	5290	0
243	20240405	152500	160524670	5290	5290	5290	5290	0
244	20240405	152400	160524670	5290	5290	5290	5290	0
245	20240405	152300	160524670	5290	5290	5290	5290	0
246	20240405	152200	160524670	5290	5290	5290	5290	0
247	20240405	152100	160524670	5290	5290	5290	5290	0
248	20240405	152000	160524670	5290	5290	5290	5290	0
249	20240405	151900	160524670	5290	5220	5290	5220	51
250	20240405	151800	160258380	5220	5220	5220	5220	0
251	20240405	151700	160258380	5220	5220	5220	5220	0
252	20240405	151600	160258380	5220	5220	5220	5210	796
253	20240405	151500	156105160	5220	5220	5220	5220	123
254	20240405	151400	155463100	5250	5250	5250	5250	100
255	20240405	151300	154938100	5260	5260	5260	5260	0
256	20240405	151200	154938100	5260	5260	5260	5260	0
257	20240405	151100	154938100	5260	5260	5260	5260	37
258	20240405	151000	154743480	5260	5260	5260	5260	0
259	20240405	150900	154743480	5260	5260	5260	5260	0
260	20240405	150800	154743480	5260	5260	5260	5260	0
261	20240405	150700	154743480	5260	5260	5260	5260	1
262	20240405	150600	154738220	5270	5270	5270	5270	0
263	20240405	150500	154738220	5270	5270	5270	5270	0
264	20240405	150400	154738220	5270	5270	5270	5270	0
265	20240405	150300	154738220	5270	5270	5270	5270	0
266	20240405	150200	154738220	5270	5270	5270	5270	0
267	20240405	150100	154738220	5270	5270	5270	5270	0
268	20240405	150000	154738220	5270	5270	5270	5270	0
269	20240405	145900	154738220	5270	5270	5270	5270	0
270	20240405	145800	154738220	5270	5270	5270	5270	38
271	20240405	145700	154537960	5220	5220	5220	5220	0
272	20240405	145600	154537960	5220	5220	5220	5220	0
273	20240405	145500	154537960	5220	5220	5220	5220	144
274	20240405	145400	153786280	5220	5220	5220	5220	172
275	20240405	145300	152888440	5240	5280	5280	5240	186
276	20240405	145200	151910420	5270	5270	5270	5270	0
277	20240405	145100	151910420	5270	5270	5270	5270	0
278	20240405	145000	151910420	5270	5270	5270	5270	4
279	20240405	144900	151889340	5210	5210	5210	5210	0
280	20240405	144800	151889340	5210	5300	5300	5210	3181
281	20240405	144700	135264500	5300	5300	5300	5300	0
282	20240405	144600	135264500	5300	5300	5300	5300	0
283	20240405	144500	135264500	5300	5300	5300	5300	0
284	20240405	144400	135264500	5300	5300	5300	5300	0
285	20240405	144300	135264500	5300	5300	5300	5300	0
286	20240405	144200	135264500	5300	5300	5300	5300	0
287	20240405	144100	135264500	5300	5300	5300	5300	0
288	20240405	144000	135264500	5300	5300	5300	5300	1
289	20240405	143900	135259200	5300	5300	5300	5300	16
290	20240405	143800	135174400	5290	5290	5290	5290	0
291	20240405	143700	135174400	5290	5290	5290	5290	0
292	20240405	143600	135174400	5290	5320	5320	5280	663
293	20240405	143500	131667080	5350	5350	5350	5350	0
294	20240405	143400	131667080	5350	5350	5350	5350	0
295	20240405	143300	131667080	5350	5350	5350	5350	0
296	20240405	143200	131667080	5350	5350	5350	5350	0
297	20240405	143100	131667080	5350	5340	5350	5340	2
298	20240405	143000	131656390	5330	5330	5330	5330	0
299	20240405	142900	131656390	5330	5330	5330	5330	0
300	20240405	142800	131656390	5330	5310	5330	5310	320
301	20240405	142700	129951110	5330	5330	5330	5330	0
302	20240405	142600	129951110	5330	5320	5330	5320	120
303	20240405	142500	129311730	5330	5330	5330	5330	0
304	20240405	142400	129311730	5330	5330	5330	5330	0
305	20240405	142300	129311730	5330	5260	5330	5260	861
306	20240405	142200	124769000	5280	5280	5280	5280	28
307	20240405	142100	124621160	5280	5280	5280	5280	2
308	20240405	142000	124610600	5300	5300	5300	5300	0
309	20240405	141900	124610600	5300	5310	5310	5300	18
310	20240405	141800	124515070	5320	5320	5320	5320	0
311	20240405	141700	124515070	5320	5320	5320	5320	0
312	20240405	141600	124515070	5320	5320	5320	5320	0
313	20240405	141500	124515070	5320	5320	5320	5320	0
314	20240405	141400	124515070	5320	5320	5320	5320	0
315	20240405	141300	124515070	5320	5320	5320	5320	0
316	20240405	141200	124515070	5320	5320	5320	5320	0
317	20240405	141100	124515070	5320	5320	5320	5320	0
318	20240405	141000	124515070	5320	5320	5320	5320	0
319	20240405	140900	124515070	5320	5320	5320	5320	0
320	20240405	140800	124515070	5320	5320	5320	5320	0
321	20240405	140700	124515070	5320	5320	5320	5320	0
322	20240405	140600	124515070	5320	5320	5320	5320	0
323	20240405	140500	124515070	5320	5320	5320	5320	0
324	20240405	140400	124515070	5320	5320	5320	5320	0
325	20240405	140300	124515070	5320	5320	5320	5320	0
326	20240405	140200	124515070	5320	5320	5320	5320	0
327	20240405	140100	124515070	5320	5320	5320	5320	0
328	20240405	140000	124515070	5320	5320	5320	5320	0
329	20240405	135900	124515070	5320	5320	5320	5320	0
330	20240405	135800	124515070	5320	5320	5320	5320	0
331	20240405	135700	124515070	5320	5320	5320	5320	0
332	20240405	135600	124515070	5320	5320	5320	5320	76
333	20240405	135500	124110750	5320	5320	5320	5320	0
334	20240405	135400	124110750	5320	5320	5320	5320	3
335	20240405	135300	124094790	5320	5320	5320	5320	0
336	20240405	135200	124094790	5320	5320	5320	5320	0
337	20240405	135100	124094790	5320	5320	5320	5320	0
338	20240405	135000	124094790	5320	5320	5320	5320	0
339	20240405	134900	124094790	5320	5320	5320	5320	0
340	20240405	134800	124094790	5320	5320	5320	5320	0
341	20240405	134700	124094790	5320	5320	5320	5320	0
342	20240405	134600	124094790	5320	5320	5320	5320	0
343	20240405	134500	124094790	5320	5320	5320	5320	0
344	20240405	134400	124094790	5320	5320	5320	5320	0
345	20240405	134300	124094790	5320	5320	5320	5320	2
346	20240405	134200	124084150	5300	5300	5300	5300	0
347	20240405	134100	124084150	5300	5300	5300	5300	0
348	20240405	134000	124084150	5300	5300	5300	5300	0
349	20240405	133900	124084150	5300	5300	5300	5300	0
350	20240405	133800	124084150	5300	5300	5300	5300	0
351	20240405	133700	124084150	5300	5300	5300	5300	0
352	20240405	133600	124084150	5300	5300	5300	5300	0
353	20240405	133500	124084150	5300	5300	5300	5300	0
354	20240405	133400	124084150	5300	5300	5300	5300	0
355	20240405	133300	124084150	5300	5300	5300	5300	0
356	20240405	133200	124084150	5300	5300	5300	5300	0
357	20240405	133100	124084150	5300	5300	5300	5300	0
358	20240405	133000	124084150	5300	5300	5300	5300	0
359	20240405	132900	124084150	5300	5300	5300	5300	0
360	20240405	132800	124084150	5300	5300	5300	5300	0
361	20240405	132700	124084150	5300	5300	5300	5300	0
362	20240405	132600	124084150	5300	5300	5300	5300	0
363	20240405	132500	124084150	5300	5300	5300	5300	0
364	20240405	132400	124084150	5300	5300	5300	5300	0
365	20240405	132300	124084150	5300	5300	5300	5300	0
366	20240405	132200	124084150	5300	5300	5300	5300	0
367	20240405	132100	124084150	5300	5290	5300	5290	38
368	20240405	132000	123883060	5300	5300	5300	5300	0
369	20240405	131900	123883060	5300	5300	5300	5300	0
370	20240405	131800	123883060	5300	5300	5300	5300	0
371	20240405	131700	123883060	5300	5300	5300	5300	0
372	20240405	131600	123883060	5300	5300	5300	5300	0
373	20240405	131500	123883060	5300	5300	5300	5300	0
374	20240405	131400	123883060	5300	5300	5300	5300	0
375	20240405	131300	123883060	5300	5310	5310	5300	212
376	20240405	131200	122759400	5320	5320	5320	5320	0
377	20240405	131100	122759400	5320	5320	5320	5320	0
378	20240405	131000	122759400	5320	5320	5320	5320	1
379	20240405	130900	122754080	5300	5300	5300	5300	2
380	20240405	130800	122743480	5220	5220	5220	5220	0
381	20240405	130700	122743480	5220	5220	5220	5220	0
382	20240405	130600	122743480	5220	5220	5220	5220	0
383	20240405	130500	122743480	5220	5220	5220	5220	0
384	20240405	130400	122743480	5220	5220	5220	5220	0
385	20240405	130300	122743480	5220	5220	5220	5220	0
386	20240405	130200	122743480	5220	5220	5220	5220	0
387	20240405	130100	122743480	5220	5220	5220	5220	0
388	20240405	130000	122743480	5220	5220	5220	5220	0
389	20240405	125900	122743480	5220	5220	5220	5220	0
390	20240405	125800	122743480	5220	5220	5220	5220	0
391	20240405	125700	122743480	5220	5220	5220	5220	0
392	20240405	125600	122743480	5220	5220	5220	5220	0
393	20240405	125500	122743480	5220	5220	5220	5220	0
394	20240405	125400	122743480	5220	5220	5220	5220	0
395	20240405	125300	122743480	5220	5220	5220	5220	0
396	20240405	125200	122743480	5220	5220	5220	5220	0
397	20240405	125100	122743480	5220	5220	5220	5220	0
398	20240405	125000	122743480	5220	5260	5260	5220	50
399	20240405	124900	122482120	5290	5290	5290	5290	0
400	20240405	124800	122482120	5290	5290	5290	5290	0
401	20240405	124700	122482120	5290	5290	5290	5290	0
402	20240405	124600	122482120	5290	5290	5290	5290	0
403	20240405	124500	122482120	5290	5290	5290	5290	0
404	20240405	124400	122482120	5290	5290	5290	5290	0
405	20240405	124300	122482120	5290	5290	5290	5290	28
406	20240405	124200	122334000	5290	5290	5290	5290	0
407	20240405	124100	122334000	5290	5270	5290	5270	8
408	20240405	124000	122291820	5260	5260	5260	5260	0
409	20240405	123900	122291820	5260	5260	5260	5260	20
410	20240405	123800	122186620	5260	5260	5260	5260	0
411	20240405	123700	122186620	5260	5260	5260	5260	0
412	20240405	123600	122186620	5260	5260	5260	5260	0
413	20240405	123500	122186620	5260	5260	5260	5260	0
414	20240405	123400	122186620	5260	5260	5260	5260	0
415	20240405	123300	122186620	5260	5260	5260	5260	0
416	20240405	123200	122186620	5260	5260	5260	5260	0
417	20240405	123100	122186620	5260	5260	5260	5260	1
418	20240405	123000	122181360	5220	5230	5230	5220	66
419	20240405	122900	121836580	5280	5280	5280	5280	0
420	20240405	122800	121836580	5280	5280	5280	5280	0
421	20240405	122700	121836580	5280	5280	5280	5280	0
422	20240405	122600	121836580	5280	5280	5280	5280	100
423	20240405	122500	121308580	5210	5210	5210	5210	0
424	20240405	122400	121308580	5210	5210	5210	5210	0
425	20240405	122300	121308580	5210	5210	5210	5210	0
426	20240405	122200	121308580	5210	5210	5210	5210	0
427	20240405	122100	121308580	5210	5210	5210	5210	0
428	20240405	122000	121308580	5210	5210	5210	5210	0
429	20240405	121900	121308580	5210	5210	5210	5210	0
430	20240405	121800	121308580	5210	5210	5210	5210	0
431	20240405	121700	121308580	5210	5210	5210	5210	0
432	20240405	121600	121308580	5210	5210	5210	5210	0
433	20240405	121500	121308580	5210	5210	5210	5210	0
434	20240405	121400	121308580	5210	5210	5210	5210	0
435	20240405	121300	121308580	5210	5210	5210	5210	0
436	20240405	121200	121308580	5210	5210	5210	5210	0
437	20240405	121100	121308580	5210	5210	5210	5210	0
438	20240405	121000	121308580	5210	5210	5210	5210	0
439	20240405	120900	121308580	5210	5210	5210	5210	0
440	20240405	120800	121308580	5210	5210	5210	5210	0
441	20240405	120700	121308580	5210	5210	5210	5210	0
442	20240405	120600	121308580	5210	5220	5220	5210	298
443	20240405	120500	119755690	5220	5220	5220	5220	0
444	20240405	120400	119755690	5220	5220	5220	5220	0
445	20240405	120300	119755690	5220	5230	5230	5220	2
446	20240405	120200	119745240	5280	5280	5280	5280	0
447	20240405	120100	119745240	5280	5280	5280	5280	0
448	20240405	120000	119745240	5280	5280	5280	5280	0
449	20240405	115900	119745240	5280	5280	5280	5280	0
450	20240405	115800	119745240	5280	5280	5280	5280	0
451	20240405	115700	119745240	5280	5270	5280	5270	9
452	20240405	115600	119697730	5260	5260	5260	5260	66
453	20240405	115500	119350570	5250	5220	5250	5220	1646
454	20240405	115400	110721270	5220	5220	5220	5220	0
455	20240405	115300	110721270	5220	5220	5220	5220	0
456	20240405	115200	110721270	5220	5210	5220	5210	1600
457	20240405	115100	102370860	5200	5200	5200	5200	46
458	20240405	115000	102131660	5220	5220	5220	5220	0
459	20240405	114900	102131660	5220	5200	5220	5200	2
460	20240405	114800	102121240	5200	5190	5200	5190	503
461	20240405	114700	99505670	5180	5180	5180	5180	0
462	20240405	114600	99505670	5180	5180	5180	5180	0
463	20240405	114500	99505670	5180	5180	5180	5180	0
464	20240405	114400	99505670	5180	5180	5180	5180	0
465	20240405	114300	99505670	5180	5180	5180	5180	0
466	20240405	114200	99505670	5180	5180	5180	5180	0
467	20240405	114100	99505670	5180	5180	5180	5180	0
468	20240405	114000	99505670	5180	5180	5180	5180	0
469	20240405	113900	99505670	5180	5180	5180	5180	0
470	20240405	113800	99505670	5180	5180	5180	5180	250
471	20240405	113700	98210670	5180	5180	5180	5180	0
472	20240405	113600	98210670	5180	5180	5180	5180	731
473	20240405	113500	94424090	5190	5190	5190	5190	297
474	20240405	113400	92882660	5200	5200	5200	5200	294
475	20240405	113300	91353860	5230	5230	5230	5230	0
476	20240405	113200	91353860	5230	5230	5230	5230	0
477	20240405	113100	91353860	5230	5230	5230	5230	0
478	20240405	113000	91353860	5230	5230	5230	5230	0
479	20240405	112900	91353860	5230	5230	5230	5230	0
480	20240405	112800	91353860	5230	5230	5230	5230	0
481	20240405	112700	91353860	5230	5230	5230	5230	0
482	20240405	112600	91353860	5230	5230	5230	5230	0
483	20240405	112500	91353860	5230	5230	5230	5230	30
484	20240405	112400	91196960	5230	5230	5230	5230	0
485	20240405	112300	91196960	5230	5230	5230	5230	0
486	20240405	112200	91196960	5230	5230	5230	5230	0
487	20240405	112100	91196960	5230	5230	5230	5230	0
488	20240405	112000	91196960	5230	5230	5230	5230	0
489	20240405	111900	91196960	5230	5230	5230	5230	0
490	20240405	111800	91196960	5230	5230	5230	5230	38
491	20240405	111700	90998220	5230	5230	5230	5230	0
492	20240405	111600	90998220	5230	5230	5230	5230	0
493	20240405	111500	90998220	5230	5230	5230	5230	0
494	20240405	111400	90998220	5230	5230	5230	5230	0
495	20240405	111300	90998220	5230	5230	5230	5230	0
496	20240405	111200	90998220	5230	5230	5230	5230	0
497	20240405	111100	90998220	5230	5230	5230	5230	0
498	20240405	111000	90998220	5230	5230	5230	5230	0
499	20240405	110900	90998220	5230	5230	5230	5230	0
500	20240405	110800	90998220	5230	5230	5230	5230	11
501	20240405	110700	90940690	5240	5240	5240	5240	0
502	20240405	110600	90940690	5240	5240	5240	5240	0
503	20240405	110500	90940690	5240	5240	5240	5240	0
504	20240405	110400	90940690	5240	5240	5240	5240	0
505	20240405	110300	90940690	5240	5240	5240	5240	0
506	20240405	110200	90940690	5240	5180	5240	5180	900
507	20240405	110100	86246630	5170	5170	5170	5170	63
508	20240405	110000	85920920	5170	5160	5170	5160	200
509	20240405	105900	84888690	5160	5160	5160	5160	0
510	20240405	105800	84888690	5160	5160	5160	5160	0
511	20240405	105700	84888690	5160	5160	5160	5160	10
512	20240405	105600	84837090	5150	5150	5150	5150	50
513	20240405	105500	84579590	5160	5160	5160	5160	1
514	20240405	105400	84574430	5150	5150	5150	5150	594
515	20240405	105300	81515330	5160	5160	5160	5160	5
516	20240405	105200	81489530	5160	5160	5160	5160	0
517	20240405	105100	81489530	5160	5160	5160	5160	0
518	20240405	105000	81489530	5160	5160	5160	5160	0
519	20240405	104900	81489530	5160	5160	5160	5160	0
520	20240405	104800	81489530	5160	5160	5160	5160	0
521	20240405	104700	81489530	5160	5160	5160	5160	0
522	20240405	104600	81489530	5160	5160	5160	5160	5
523	20240405	104500	81463730	5160	5160	5160	5160	20
524	20240405	104400	81360530	5140	5140	5140	5140	0
525	20240405	104300	81360530	5140	5140	5140	5140	257
526	20240405	104200	80039550	5160	5160	5160	5160	20
527	20240405	104100	79936350	5160	5160	5160	5160	1
528	20240405	104000	79931190	5140	5140	5140	5140	0
529	20240405	103900	79931190	5140	5140	5140	5140	30
530	20240405	103800	79776990	5150	5150	5150	5150	0
531	20240405	103700	79776990	5150	5150	5150	5150	0
532	20240405	103600	79776990	5150	5150	5150	5150	1
533	20240405	103500	79771840	5140	5150	5150	5140	545
534	20240405	103400	76969990	5150	5150	5150	5140	110
535	20240405	103300	76404480	5150	5150	5150	5150	0
536	20240405	103200	76404480	5150	5150	5170	5150	13
537	20240405	103100	76337510	5160	5160	5160	5150	647
538	20240405	103000	73005380	5160	5160	5160	5160	1
539	20240405	102900	73000220	5150	5170	5170	5150	1513
540	20240405	102800	65205840	5180	5180	5180	5180	0
541	20240405	102700	65205840	5180	5180	5180	5180	0
542	20240405	102600	65205840	5180	5180	5180	5180	300
543	20240405	102500	63651840	5190	5190	5190	5190	0
544	20240405	102400	63651840	5190	5190	5190	5190	0
545	20240405	102300	63651840	5190	5190	5190	5190	0
546	20240405	102200	63651840	5190	5190	5190	5190	0
547	20240405	102100	63651840	5190	5190	5190	5190	0
548	20240405	102000	63651840	5190	5190	5190	5190	0
549	20240405	101900	63651840	5190	5190	5190	5190	0
550	20240405	101800	63651840	5190	5190	5190	5190	0
551	20240405	101700	63651840	5190	5190	5190	5190	3
552	20240405	101600	63636270	5190	5190	5190	5190	0
553	20240405	101500	63636270	5190	5190	5190	5190	78
554	20240405	101400	63231450	5190	5190	5190	5190	0
555	20240405	101300	63231450	5190	5170	5190	5170	2
556	20240405	101200	63221090	5170	5170	5170	5170	0
557	20240405	101100	63221090	5170	5170	5170	5170	0
558	20240405	101000	63221090	5170	5170	5170	5170	1
559	20240405	100900	63215920	5170	5170	5170	5170	20
560	20240405	100800	63112520	5170	5170	5170	5170	10
561	20240405	100700	63060820	5160	5160	5160	5160	0
562	20240405	100600	63060820	5160	5160	5160	5160	0
563	20240405	100500	63060820	5160	5160	5160	5160	0
564	20240405	100400	63060820	5160	5190	5190	5160	305
565	20240405	100300	61484070	5190	5190	5190	5190	1
566	20240405	100200	61478880	5200	5200	5200	5200	0
567	20240405	100100	61478880	5200	5190	5200	5190	20
568	20240405	100000	61374980	5180	5180	5180	5180	39
569	20240405	095900	61172960	5170	5170	5170	5170	44
570	20240405	095800	60945480	5160	5160	5160	5160	0
571	20240405	095700	60945480	5160	5160	5160	5160	0
572	20240405	095600	60945480	5160	5160	5160	5160	15
573	20240405	095500	60868080	5150	5160	5160	5150	94
574	20240405	095400	60383880	5150	5190	5190	5150	3048
575	20240405	095300	44639160	5190	5190	5190	5190	0
576	20240405	095200	44639160	5190	5200	5200	5190	218
577	20240405	095100	43507730	5210	5210	5210	5210	3
578	20240405	095000	43492100	5210	5210	5210	5210	3
579	20240405	094900	43476470	5200	5200	5200	5200	24
580	20240405	094800	43351670	5200	5200	5200	5200	0
581	20240405	094700	43351670	5200	5200	5200	5200	0
582	20240405	094600	43351670	5200	5190	5200	5190	17
583	20240405	094500	43263340	5180	5180	5180	5180	0
584	20240405	094400	43263340	5180	5180	5180	5180	0
585	20240405	094300	43263340	5180	5190	5190	5180	587
586	20240405	094200	40221910	5190	5200	5200	5190	800
587	20240405	094100	36067910	5200	5200	5200	5200	200
588	20240405	094000	35027910	5200	5210	5210	5200	200
589	20240405	093900	33987810	5200	5200	5200	5200	100
590	20240405	093800	33467810	5220	5220	5220	5220	0
591	20240405	093700	33467810	5220	5220	5220	5220	0
592	20240405	093600	33467810	5220	5220	5220	5220	21
593	20240405	093500	33358190	5190	5190	5190	5190	0
594	20240405	093400	33358190	5190	5200	5200	5190	18
595	20240405	093300	33264760	5200	5200	5200	5200	50
596	20240405	093200	33004760	5190	5190	5190	5190	0
597	20240405	093100	33004760	5190	5190	5190	5190	40
598	20240405	093000	32797160	5190	5190	5190	5190	4
599	20240405	092900	32776400	5190	5190	5190	5190	40
600	20240405	092800	32568800	5190	5190	5190	5190	1000
601	20240405	092700	27378800	5190	5210	5210	5190	111
602	20240405	092600	26801640	5210	5210	5210	5210	46
603	20240405	092500	26561980	5190	5210	5210	5190	61
604	20240405	092400	26245370	5190	5210	5210	5190	3732
605	20240405	092300	6853970	5200	5230	5230	5200	500
606	20240405	092200	4248650	5230	5230	5230	5230	1
607	20240405	092100	4243420	5210	5210	5210	5210	0
608	20240405	092000	4243420	5210	5290	5290	5200	281
609	20240405	091900	2776500	5350	5350	5350	5350	25
610	20240405	091800	2642750	5350	5350	5350	5350	0
611	20240405	091700	2642750	5350	5350	5350	5350	0
612	20240405	091600	2642750	5350	5350	5350	5350	1
613	20240405	091500	2637400	5350	5350	5350	5350	0
614	20240405	091400	2637400	5350	5310	5350	5310	2
615	20240405	091300	2626740	5350	5350	5350	5350	0
616	20240405	091200	2626740	5350	5350	5350	5350	0
617	20240405	091100	2626740	5350	5350	5350	5350	0
618	20240405	091000	2626740	5350	5350	5350	5350	0
619	20240405	090900	2626740	5350	5350	5350	5350	1
620	20240405	090800	2621390	5340	5340	5340	5340	50
621	20240405	090700	2354390	5340	5310	5340	5310	19
622	20240405	090600	2252960	5310	5310	5310	5310	0
623	20240405	090500	2252960	5310	5310	5310	5310	0
624	20240405	090400	2252960	5310	5310	5310	5310	1
625	20240405	090300	2247650	5340	5340	5340	5340	18
626	20240405	090200	2151530	5320	5320	5320	5320	200
627	20240405	090100	1087530	5310	5310	5310	5310	13
628	20240405	090000	1018500	5250	5250	5250	5250	194