KissMeData/015230/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185600	323971900	5380	5380	5380	5380	1855
3	20240405	185500	323971900	5380	5380	5380	5380	0
4	20240405	185400	323971900	5380	5380	5380	5380	0
5	20240405	185300	323971900	5380	5380	5380	5380	0
6	20240405	185200	323971900	5380	5380	5380	5380	0
7	20240405	185100	323971900	5380	5380	5380	5380	0
8	20240405	185000	323971900	5380	5380	5380	5380	0
9	20240405	184900	323971900	5380	5380	5380	5380	0
10	20240405	184800	323971900	5380	5380	5380	5380	0
11	20240405	184700	323971900	5380	5380	5380	5380	0
12	20240405	184600	323971900	5380	5380	5380	5380	0
13	20240405	184500	323971900	5380	5380	5380	5380	0
14	20240405	184400	323971900	5380	5380	5380	5380	0
15	20240405	184300	323971900	5380	5380	5380	5380	0
16	20240405	184200	323971900	5380	5380	5380	5380	0
17	20240405	184100	323971900	5380	5380	5380	5380	0
18	20240405	184000	323971900	5380	5380	5380	5380	0
19	20240405	183900	323971900	5380	5380	5380	5380	0
20	20240405	183800	323971900	5380	5380	5380	5380	0
21	20240405	183700	323971900	5380	5380	5380	5380	0
22	20240405	183600	323971900	5380	5380	5380	5380	0
23	20240405	183500	323971900	5380	5380	5380	5380	0
24	20240405	183400	323971900	5380	5380	5380	5380	0
25	20240405	183300	323971900	5380	5380	5380	5380	0
26	20240405	183200	323971900	5380	5380	5380	5380	0
27	20240405	183100	323971900	5380	5380	5380	5380	0
28	20240405	183000	323971900	5380	5380	5380	5380	0
29	20240405	182900	323971900	5380	5380	5380	5380	0
30	20240405	182800	323971900	5380	5380	5380	5380	0
31	20240405	182700	323971900	5380	5380	5380	5380	0
32	20240405	182600	323971900	5380	5380	5380	5380	1855
33	20240405	182500	323971900	5380	5380	5380	5380	0
34	20240405	182400	323971900	5380	5380	5380	5380	0
35	20240405	182300	323971900	5380	5380	5380	5380	0
36	20240405	182200	323971900	5380	5380	5380	5380	0
37	20240405	182100	323971900	5380	5380	5380	5380	0
38	20240405	182000	323971900	5380	5380	5380	5380	0
39	20240405	181900	323971900	5380	5380	5380	5380	0
40	20240405	181800	323971900	5380	5380	5380	5380	0
41	20240405	181700	323971900	5380	5380	5380	5380	0
42	20240405	181600	323971900	5380	5380	5380	5380	0
43	20240405	181500	323971900	5380	5380	5380	5380	0
44	20240405	181400	323971900	5380	5380	5380	5380	0
45	20240405	181300	323971900	5380	5380	5380	5380	0
46	20240405	181200	323971900	5380	5380	5380	5380	0
47	20240405	181100	323971900	5380	5380	5380	5380	0
48	20240405	181000	323971900	5380	5380	5380	5380	0
49	20240405	180900	323971900	5380	5380	5380	5380	0
50	20240405	180800	323971900	5380	5380	5380	5380	0
51	20240405	180700	323971900	5380	5380	5380	5380	0
52	20240405	180600	323971900	5380	5380	5380	5380	0
53	20240405	180500	323971900	5380	5380	5380	5380	0
54	20240405	180400	323971900	5380	5380	5380	5380	0
55	20240405	180300	323971900	5380	5380	5380	5380	0
56	20240405	180200	323971900	5380	5380	5380	5380	0
57	20240405	180100	323971900	5380	5380	5380	5380	0
58	20240405	180000	323971900	5380	5380	5380	5380	0
59	20240405	175900	323971900	5380	5380	5380	5380	0
60	20240405	175800	323971900	5380	5380	5380	5380	0
61	20240405	175700	323971900	5380	5380	5380	5380	0
62	20240405	175600	323971900	5380	5380	5380	5380	1855
63	20240405	175500	323971900	5380	5380	5380	5380	0
64	20240405	175400	323971900	5380	5380	5380	5380	0
65	20240405	175300	323971900	5380	5380	5380	5380	0
66	20240405	175200	323971900	5380	5380	5380	5380	0
67	20240405	175100	323971900	5380	5380	5380	5380	0
68	20240405	175000	323971900	5380	5380	5380	5380	0
69	20240405	174900	323971900	5380	5380	5380	5380	0
70	20240405	174800	323971900	5380	5380	5380	5380	0
71	20240405	174700	323971900	5380	5380	5380	5380	0
72	20240405	174600	323971900	5380	5380	5380	5380	0
73	20240405	174500	323971900	5380	5380	5380	5380	0
74	20240405	174400	323971900	5380	5380	5380	5380	0
75	20240405	174300	323971900	5380	5380	5380	5380	0
76	20240405	174200	323971900	5380	5380	5380	5380	0
77	20240405	174100	323971900	5380	5380	5380	5380	0
78	20240405	174000	323971900	5380	5380	5380	5380	0
79	20240405	173900	323971900	5380	5380	5380	5380	0
80	20240405	173800	323971900	5380	5380	5380	5380	0
81	20240405	173700	323971900	5380	5380	5380	5380	0
82	20240405	173600	323971900	5380	5380	5380	5380	0
83	20240405	173500	323971900	5380	5380	5380	5380	0
84	20240405	173400	323971900	5380	5380	5380	5380	0
85	20240405	173300	323971900	5380	5380	5380	5380	0
86	20240405	173200	323971900	5380	5380	5380	5380	0
87	20240405	173100	323971900	5380	5380	5380	5380	0
88	20240405	173000	323971900	5380	5380	5380	5380	0
89	20240405	172900	323971900	5380	5380	5380	5380	0
90	20240405	172800	323971900	5380	5380	5380	5380	0
91	20240405	172700	323971900	5380	5380	5380	5380	0
92	20240405	172600	323971900	5380	5380	5380	5380	1855
93	20240405	172500	323971900	5380	5380	5380	5380	0
94	20240405	172400	323971900	5380	5380	5380	5380	0
95	20240405	172300	323971900	5380	5380	5380	5380	0
96	20240405	172200	323971900	5380	5380	5380	5380	0
97	20240405	172100	323971900	5380	5380	5380	5380	0
98	20240405	172000	323971900	5380	5380	5380	5380	0
99	20240405	171900	323971900	5380	5380	5380	5380	0
100	20240405	171800	323971900	5380	5380	5380	5380	0
101	20240405	171700	323971900	5380	5380	5380	5380	0
102	20240405	171600	323971900	5380	5380	5380	5380	0
103	20240405	171500	323971900	5380	5380	5380	5380	0
104	20240405	171400	323971900	5380	5380	5380	5380	0
105	20240405	171300	323971900	5380	5380	5380	5380	0
106	20240405	171200	323971900	5380	5380	5380	5380	0
107	20240405	171100	323971900	5380	5380	5380	5380	0
108	20240405	171000	323971900	5380	5380	5380	5380	0
109	20240405	170900	323971900	5380	5380	5380	5380	0
110	20240405	170800	323971900	5380	5380	5380	5380	0
111	20240405	170700	323971900	5380	5380	5380	5380	0
112	20240405	170600	323971900	5380	5380	5380	5380	0
113	20240405	170500	323971900	5380	5380	5380	5380	0
114	20240405	170400	323971900	5380	5380	5380	5380	0
115	20240405	170300	323971900	5380	5380	5380	5380	0
116	20240405	170200	323971900	5380	5380	5380	5380	0
117	20240405	170100	323971900	5380	5380	5380	5380	0
118	20240405	170000	323971900	5380	5380	5380	5380	0
119	20240405	165900	323971900	5380	5380	5380	5380	0
120	20240405	165800	323971900	5380	5380	5380	5380	0
121	20240405	165700	323971900	5380	5380	5380	5380	0
122	20240405	165600	323971900	5380	5380	5380	5380	1855
123	20240405	165500	323971900	5380	5380	5380	5380	0
124	20240405	165400	323971900	5380	5380	5380	5380	0
125	20240405	165300	323971900	5380	5380	5380	5380	0
126	20240405	165200	323971900	5380	5380	5380	5380	0
127	20240405	165100	323971900	5380	5380	5380	5380	0
128	20240405	165000	323971900	5380	5380	5380	5380	0
129	20240405	164900	323971900	5380	5380	5380	5380	0
130	20240405	164800	323971900	5380	5380	5380	5380	0
131	20240405	164700	323971900	5380	5380	5380	5380	0
132	20240405	164600	323971900	5380	5380	5380	5380	0
133	20240405	164500	323971900	5380	5380	5380	5380	0
134	20240405	164400	323971900	5380	5380	5380	5380	0
135	20240405	164300	323971900	5380	5380	5380	5380	0
136	20240405	164200	323971900	5380	5380	5380	5380	0
137	20240405	164100	323971900	5380	5380	5380	5380	0
138	20240405	164000	323971900	5380	5380	5380	5380	0
139	20240405	163900	323971900	5380	5380	5380	5380	0
140	20240405	163800	323971900	5380	5380	5380	5380	0
141	20240405	163700	323971900	5380	5380	5380	5380	0
142	20240405	163600	323971900	5380	5380	5380	5380	0
143	20240405	163500	323971900	5380	5380	5380	5380	0
144	20240405	163400	323971900	5380	5380	5380	5380	0
145	20240405	163300	323971900	5380	5380	5380	5380	0
146	20240405	163200	323971900	5380	5380	5380	5380	0
147	20240405	163100	323971900	5380	5380	5380	5380	0
148	20240405	163000	323971900	5380	5380	5380	5380	0
149	20240405	162900	323971900	5380	5380	5380	5380	0
150	20240405	162800	323971900	5380	5380	5380	5380	0
151	20240405	162700	323971900	5380	5380	5380	5380	0
152	20240405	162600	323971900	5380	5380	5380	5380	1855
153	20240405	162500	323971900	5380	5380	5380	5380	0
154	20240405	162400	323971900	5380	5380	5380	5380	0
155	20240405	162300	323971900	5380	5380	5380	5380	0
156	20240405	162200	323971900	5380	5380	5380	5380	0
157	20240405	162100	323971900	5380	5380	5380	5380	0
158	20240405	162000	323971900	5380	5380	5380	5380	0
159	20240405	161900	323971900	5380	5380	5380	5380	0
160	20240405	161800	323971900	5380	5380	5380	5380	0
161	20240405	161700	323971900	5380	5380	5380	5380	0
162	20240405	161600	323971900	5380	5380	5380	5380	0
163	20240405	161500	323971900	5380	5380	5380	5380	0
164	20240405	161400	323971900	5380	5380	5380	5380	0
165	20240405	161300	323971900	5380	5380	5380	5380	0
166	20240405	161200	323971900	5380	5380	5380	5380	0
167	20240405	161100	323971900	5380	5380	5380	5380	0
168	20240405	161000	323971900	5380	5380	5380	5380	0
169	20240405	160900	323971900	5380	5380	5380	5380	0
170	20240405	160800	323971900	5380	5380	5380	5380	0
171	20240405	160700	323971900	5380	5380	5380	5380	0
172	20240405	160600	323971900	5380	5380	5380	5380	0
173	20240405	160500	323971900	5380	5380	5380	5380	0
174	20240405	160400	323971900	5380	5380	5380	5380	0
175	20240405	160300	323971900	5380	5380	5380	5380	0
176	20240405	160200	323971900	5380	5380	5380	5380	0
177	20240405	160100	323971900	5380	5380	5380	5380	0
178	20240405	160000	323971900	5380	5380	5380	5380	0
179	20240405	155900	323971900	5380	5380	5380	5380	0
180	20240405	155800	323971900	5380	5380	5380	5380	0
181	20240405	155700	323971900	5380	5380	5380	5380	0
182	20240405	155600	323971900	5380	5380	5380	5380	1855
183	20240405	155500	323971900	5380	5380	5380	5380	0
184	20240405	155400	323971900	5380	5380	5380	5380	0
185	20240405	155300	323971900	5380	5380	5380	5380	0
186	20240405	155200	323971900	5380	5380	5380	5380	0
187	20240405	155100	323971900	5380	5380	5380	5380	0
188	20240405	155000	323971900	5380	5380	5380	5380	0
189	20240405	154900	323971900	5380	5380	5380	5380	0
190	20240405	154800	323971900	5380	5380	5380	5380	0
191	20240405	154700	323971900	5380	5380	5380	5380	0
192	20240405	154600	323971900	5380	5380	5380	5380	0
193	20240405	154500	323971900	5380	5380	5380	5380	0
194	20240405	154400	323971900	5380	5380	5380	5380	0
195	20240405	154300	323971900	5380	5380	5380	5380	0
196	20240405	154200	323971900	5380	5380	5380	5380	0
197	20240405	154100	323971900	5380	5380	5380	5380	0
198	20240405	154000	323971900	5380	5380	5380	5380	0
199	20240405	153900	323971900	5380	5380	5380	5380	0
200	20240405	153800	323971900	5380	5380	5380	5380	0
201	20240405	153700	323971900	5380	5380	5380	5380	0
202	20240405	153600	323971900	5380	5380	5380	5380	0
203	20240405	153500	323971900	5380	5380	5380	5380	0
204	20240405	153400	323971900	5380	5380	5380	5380	0
205	20240405	153300	323971900	5380	5380	5380	5380	0
206	20240405	153200	323971900	5380	5380	5380	5380	0
207	20240405	153100	323971900	5380	5380	5380	5380	0
208	20240405	153000	323971900	5380	5380	5380	5380	1855
209	20240405	152900	313992000	5370	5370	5370	5370	0
210	20240405	152800	313992000	5370	5370	5370	5370	0
211	20240405	152700	313992000	5370	5370	5370	5370	0
212	20240405	152600	313992000	5370	5370	5370	5370	0
213	20240405	152500	313992000	5370	5370	5370	5370	0
214	20240405	152400	313992000	5370	5370	5370	5370	0
215	20240405	152300	313992000	5370	5370	5370	5370	0
216	20240405	152200	313992000	5370	5370	5370	5370	0
217	20240405	152100	313992000	5370	5370	5370	5370	0
218	20240405	152000	313992000	5370	5370	5370	5370	0
219	20240405	151900	313992000	5370	5370	5370	5370	2
220	20240405	151800	313981260	5380	5370	5390	5340	497
221	20240405	151700	311322040	5400	5420	5420	5380	174
222	20240405	151600	310382080	5420	5370	5440	5310	2485
223	20240405	151500	296941560	5370	5320	5400	5310	3150
224	20240405	151400	280017910	5330	5330	5330	5330	0
225	20240405	151300	280017910	5330	5330	5330	5330	1
226	20240405	151200	280012580	5330	5330	5330	5330	11
227	20240405	151100	279953950	5330	5330	5330	5330	10
228	20240405	151000	279900650	5330	5330	5330	5330	101
229	20240405	150900	279362320	5330	5320	5330	5320	285
230	20240405	150800	277846110	5320	5320	5320	5320	144
231	20240405	150700	277080030	5320	5320	5320	5320	1
232	20240405	150600	277074710	5310	5310	5310	5310	175
233	20240405	150500	276145460	5310	5300	5310	5300	90
234	20240405	150400	275668440	5300	5300	5300	5300	0
235	20240405	150300	275668440	5300	5300	5300	5300	105
236	20240405	150200	275111940	5300	5300	5300	5300	26
237	20240405	150100	274974140	5300	5300	5300	5300	5
238	20240405	150000	274947640	5300	5290	5300	5290	5
239	20240405	145900	274921180	5300	5290	5300	5290	68
240	20240405	145800	274561450	5290	5290	5290	5290	0
241	20240405	145700	274561450	5290	5290	5290	5290	0
242	20240405	145600	274561450	5290	5290	5290	5290	20
243	20240405	145500	274455650	5290	5290	5290	5290	11
244	20240405	145400	274397460	5270	5280	5280	5270	15
245	20240405	145300	274318290	5280	5280	5280	5280	226
246	20240405	145200	273125010	5280	5280	5280	5280	0
247	20240405	145100	273125010	5280	5280	5280	5280	310
248	20240405	145000	271488210	5280	5280	5280	5280	0
249	20240405	144900	271488210	5280	5280	5280	5280	45
250	20240405	144800	271250610	5270	5270	5270	5270	3
251	20240405	144700	271234800	5280	5280	5280	5280	0
252	20240405	144600	271234800	5280	5280	5280	5280	0
253	20240405	144500	271234800	5280	5280	5280	5280	0
254	20240405	144400	271234800	5280	5280	5280	5280	0
255	20240405	144300	271234800	5280	5280	5280	5280	10
256	20240405	144200	271182000	5290	5290	5290	5290	0
257	20240405	144100	271182000	5290	5290	5290	5290	0
258	20240405	144000	271182000	5290	5290	5290	5290	0
259	20240405	143900	271182000	5290	5290	5290	5290	0
260	20240405	143800	271182000	5290	5290	5290	5290	0
261	20240405	143700	271182000	5290	5270	5290	5270	5
262	20240405	143600	271155630	5290	5290	5290	5290	0
263	20240405	143500	271155630	5290	5290	5290	5290	0
264	20240405	143400	271155630	5290	5290	5290	5290	1
265	20240405	143300	271150340	5270	5270	5270	5270	0
266	20240405	143200	271150340	5270	5270	5270	5270	3
267	20240405	143100	271134530	5310	5310	5310	5310	0
268	20240405	143000	271134530	5310	5310	5310	5310	0
269	20240405	142900	271134530	5310	5310	5310	5310	0
270	20240405	142800	271134530	5310	5310	5310	5310	0
271	20240405	142700	271134530	5310	5310	5310	5310	0
272	20240405	142600	271134530	5310	5260	5310	5260	5
273	20240405	142500	271108180	5310	5310	5310	5310	0
274	20240405	142400	271108180	5310	5300	5310	5300	73
275	20240405	142300	270721270	5310	5310	5310	5310	0
276	20240405	142200	270721270	5310	5310	5310	5310	0
277	20240405	142100	270721270	5310	5310	5310	5310	1
278	20240405	142000	270715960	5300	5310	5310	5300	224
279	20240405	141900	269527550	5310	5310	5310	5310	0
280	20240405	141800	269527550	5310	5310	5310	5310	0
281	20240405	141700	269527550	5310	5310	5310	5310	0
282	20240405	141600	269527550	5310	5310	5310	5310	0
283	20240405	141500	269527550	5310	5300	5310	5300	93
284	20240405	141400	269034640	5310	5300	5310	5300	741
285	20240405	141300	265107330	5300	5290	5300	5290	2000
286	20240405	141200	254512560	5290	5290	5290	5290	1
287	20240405	141100	254507270	5290	5280	5290	5280	33
288	20240405	141000	254333020	5280	5280	5280	5280	20
289	20240405	140900	254227420	5280	5270	5280	5270	329
290	20240405	140800	252490340	5280	5280	5280	5280	1
291	20240405	140700	252485060	5280	5280	5280	5280	2
292	20240405	140600	252474500	5270	5270	5270	5270	0
293	20240405	140500	252474500	5270	5270	5270	5270	0
294	20240405	140400	252474500	5270	5270	5270	5270	3
295	20240405	140300	252458690	5280	5280	5280	5280	0
296	20240405	140200	252458690	5280	5280	5280	5280	500
297	20240405	140100	249818690	5280	5280	5280	5280	0
298	20240405	140000	249818690	5280	5280	5280	5280	46
299	20240405	135900	249575810	5270	5270	5270	5270	0
300	20240405	135800	249575810	5270	5270	5270	5270	3
301	20240405	135700	249560000	5280	5280	5280	5280	0
302	20240405	135600	249560000	5280	5280	5280	5280	1
303	20240405	135500	249554720	5270	5270	5270	5270	228
304	20240405	135400	248353160	5280	5280	5280	5280	0
305	20240405	135300	248353160	5280	5270	5280	5270	5
306	20240405	135200	248326800	5280	5280	5280	5280	0
307	20240405	135100	248326800	5280	5280	5280	5280	0
308	20240405	135000	248326800	5280	5280	5280	5280	0
309	20240405	134900	248326800	5280	5280	5280	5280	0
310	20240405	134800	248326800	5280	5280	5280	5280	1
311	20240405	134700	248321520	5260	5260	5260	5260	3
312	20240405	134600	248305740	5260	5260	5260	5260	0
313	20240405	134500	248305740	5260	5260	5260	5260	0
314	20240405	134400	248305740	5260	5260	5260	5260	0
315	20240405	134300	248305740	5260	5260	5260	5260	0
316	20240405	134200	248305740	5260	5260	5260	5260	1
317	20240405	134100	248300480	5260	5260	5260	5260	4
318	20240405	134000	248279440	5280	5280	5280	5280	0
319	20240405	133900	248279440	5280	5280	5280	5280	0
320	20240405	133800	248279440	5280	5260	5280	5260	301
321	20240405	133700	246696160	5280	5280	5280	5280	1
322	20240405	133600	246690880	5270	5270	5270	5270	312
323	20240405	133500	245046640	5280	5280	5280	5280	200
324	20240405	133400	243990640	5280	5280	5280	5280	0
325	20240405	133300	243990640	5280	5280	5280	5280	0
326	20240405	133200	243990640	5280	5280	5280	5280	0
327	20240405	133100	243990640	5280	5280	5280	5280	1
328	20240405	133000	243985360	5270	5280	5280	5270	98
329	20240405	132900	243467950	5280	5280	5280	5280	0
330	20240405	132800	243467950	5280	5280	5280	5280	0
331	20240405	132700	243467950	5280	5280	5280	5280	1
332	20240405	132600	243462670	5270	5270	5270	5270	64
333	20240405	132500	243125390	5270	5270	5270	5260	401
334	20240405	132400	241012160	5270	5280	5280	5270	59
335	20240405	132300	240700670	5270	5270	5270	5270	0
336	20240405	132200	240700670	5270	5270	5270	5270	0
337	20240405	132100	240700670	5270	5270	5270	5270	0
338	20240405	132000	240700670	5270	5270	5270	5270	252
339	20240405	131900	239372630	5270	5270	5270	5270	3
340	20240405	131800	239356820	5280	5280	5280	5280	2
341	20240405	131700	239346260	5280	5280	5280	5280	0
342	20240405	131600	239346260	5280	5280	5280	5280	21
343	20240405	131500	239235380	5280	5280	5280	5280	0
344	20240405	131400	239235380	5280	5260	5280	5260	5
345	20240405	131300	239209040	5270	5270	5270	5270	286
346	20240405	131200	237701820	5270	5270	5270	5270	0
347	20240405	131100	237701820	5270	5270	5270	5270	37
348	20240405	131000	237506830	5270	5270	5270	5270	16
349	20240405	130900	237422510	5270	5270	5270	5270	0
350	20240405	130800	237422510	5270	5270	5270	5270	4
351	20240405	130700	237401430	5280	5280	5280	5280	5
352	20240405	130600	237375030	5280	5280	5280	5280	0
353	20240405	130500	237375030	5280	5280	5280	5280	0
354	20240405	130400	237375030	5280	5280	5280	5280	2
355	20240405	130300	237364470	5270	5270	5270	5270	0
356	20240405	130200	237364470	5270	5280	5280	5270	4
357	20240405	130100	237343380	5280	5280	5280	5280	0
358	20240405	130000	237343380	5280	5280	5280	5280	1
359	20240405	125900	237338100	5270	5270	5270	5270	0
360	20240405	125800	237338100	5270	5270	5270	5270	1
361	20240405	125700	237332830	5270	5270	5270	5270	4
362	20240405	125600	237311750	5280	5280	5280	5280	0
363	20240405	125500	237311750	5280	5280	5280	5280	0
364	20240405	125400	237311750	5280	5280	5280	5280	0
365	20240405	125300	237311750	5280	5280	5280	5280	1
366	20240405	125200	237306470	5270	5270	5270	5270	2
367	20240405	125100	237295930	5270	5270	5270	5270	1
368	20240405	125000	237290660	5290	5290	5290	5280	26
369	20240405	124900	237153220	5260	5260	5260	5260	0
370	20240405	124800	237153220	5260	5260	5260	5260	0
371	20240405	124700	237153220	5260	5260	5260	5260	0
372	20240405	124600	237153220	5260	5260	5260	5260	3
373	20240405	124500	237137440	5290	5290	5290	5290	0
374	20240405	124400	237137440	5290	5290	5290	5290	0
375	20240405	124300	237137440	5290	5290	5290	5290	0
376	20240405	124200	237137440	5290	5290	5290	5290	0
377	20240405	124100	237137440	5290	5290	5290	5290	53
378	20240405	124000	236857070	5250	5250	5250	5250	104
379	20240405	123900	236311070	5250	5260	5260	5250	724
380	20240405	123800	232508910	5260	5260	5260	5260	7
381	20240405	123700	232472090	5260	5260	5260	5260	0
382	20240405	123600	232472090	5260	5260	5260	5260	0
383	20240405	123500	232472090	5260	5260	5260	5260	3
384	20240405	123400	232456310	5290	5290	5290	5290	0
385	20240405	123300	232456310	5290	5290	5290	5290	0
386	20240405	123200	232456310	5290	5290	5290	5290	104
387	20240405	123100	231906150	5260	5260	5260	5260	0
388	20240405	123000	231906150	5260	5260	5260	5260	220
389	20240405	122900	230748950	5260	5260	5260	5260	3
390	20240405	122800	230733170	5290	5290	5290	5290	0
391	20240405	122700	230733170	5290	5290	5290	5290	0
392	20240405	122600	230733170	5290	5290	5290	5290	0
393	20240405	122500	230733170	5290	5290	5290	5290	1
394	20240405	122400	230727880	5260	5260	5260	5260	0
395	20240405	122300	230727880	5260	5260	5260	5260	4
396	20240405	122200	230706840	5290	5290	5290	5290	0
397	20240405	122100	230706840	5290	5290	5290	5290	1
398	20240405	122000	230701550	5260	5260	5260	5260	40
399	20240405	121900	230491150	5260	5260	5260	5260	0
400	20240405	121800	230491150	5260	5260	5260	5260	340
401	20240405	121700	228702750	5280	5280	5280	5280	23
402	20240405	121600	228581310	5280	5280	5280	5280	0
403	20240405	121500	228581310	5280	5280	5280	5280	0
404	20240405	121400	228581310	5280	5280	5280	5280	37
405	20240405	121300	228385950	5280	5260	5280	5260	41
406	20240405	121200	228170270	5260	5260	5260	5260	4
407	20240405	121100	228149230	5290	5290	5290	5290	0
408	20240405	121000	228149230	5290	5290	5290	5290	0
409	20240405	120900	228149230	5290	5290	5290	5290	0
410	20240405	120800	228149230	5290	5290	5290	5290	1
411	20240405	120700	228143940	5250	5250	5250	5250	3
412	20240405	120600	228128190	5260	5260	5260	5260	172
413	20240405	120500	227223470	5260	5260	5260	5260	0
414	20240405	120400	227223470	5260	5260	5260	5260	1
415	20240405	120300	227218210	5260	5290	5290	5260	1413
416	20240405	120200	219780730	5290	5260	5290	5260	17
417	20240405	120100	219691280	5290	5260	5290	5260	4
418	20240405	120000	219670210	5290	5290	5290	5290	5
419	20240405	115900	219643760	5290	5290	5290	5290	0
420	20240405	115800	219643760	5290	5290	5290	5290	0
421	20240405	115700	219643760	5290	5290	5290	5290	0
422	20240405	115600	219643760	5290	5260	5290	5260	5
423	20240405	115500	219617430	5290	5260	5290	5260	2
424	20240405	115400	219606880	5290	5290	5290	5290	0
425	20240405	115300	219606880	5290	5290	5290	5290	0
426	20240405	115200	219606880	5290	5290	5290	5290	0
427	20240405	115100	219606880	5290	5290	5290	5290	1
428	20240405	115000	219601590	5260	5260	5260	5260	3
429	20240405	114900	219585810	5290	5290	5290	5290	0
430	20240405	114800	219585810	5290	5290	5290	5290	0
431	20240405	114700	219585810	5290	5290	5290	5290	0
432	20240405	114600	219585810	5290	5290	5290	5290	0
433	20240405	114500	219585810	5290	5290	5290	5290	1
434	20240405	114400	219580520	5260	5290	5290	5260	8
435	20240405	114300	219538290	5290	5290	5290	5290	1
436	20240405	114200	219533000	5290	5290	5290	5290	0
437	20240405	114100	219533000	5290	5290	5290	5290	1
438	20240405	114000	219527710	5260	5260	5260	5260	0
439	20240405	113900	219527710	5260	5260	5260	5260	404
440	20240405	113800	217402670	5290	5290	5290	5290	0
441	20240405	113700	217402670	5290	5290	5290	5290	0
442	20240405	113600	217402670	5290	5290	5290	5290	0
443	20240405	113500	217402670	5290	5290	5290	5290	0
444	20240405	113400	217402670	5290	5290	5290	5290	1
445	20240405	113300	217397380	5260	5290	5290	5260	53
446	20240405	113200	217117100	5290	5290	5290	5290	0
447	20240405	113100	217117100	5290	5290	5290	5290	0
448	20240405	113000	217117100	5290	5270	5290	5270	269
449	20240405	112900	215698510	5290	5290	5290	5290	1
450	20240405	112800	215693220	5270	5270	5270	5270	4
451	20240405	112700	215672140	5270	5270	5270	5270	0
452	20240405	112600	215672140	5270	5270	5270	5270	0
453	20240405	112500	215672140	5270	5270	5270	5270	0
454	20240405	112400	215672140	5270	5270	5270	5270	0
455	20240405	112300	215672140	5270	5270	5270	5270	0
456	20240405	112200	215672140	5270	5270	5270	5270	3
457	20240405	112100	215656330	5290	5290	5290	5290	1
458	20240405	112000	215651040	5280	5280	5280	5280	875
459	20240405	111900	211031040	5280	5280	5280	5280	0
460	20240405	111800	211031040	5280	5280	5280	5280	1
461	20240405	111700	211025760	5260	5260	5260	5260	3
462	20240405	111600	211009980	5280	5280	5280	5280	1
463	20240405	111500	211004700	5260	5260	5260	5260	0
464	20240405	111400	211004700	5260	5260	5260	5260	0
465	20240405	111300	211004700	5260	5260	5260	5260	0
466	20240405	111200	211004700	5260	5260	5260	5260	0
467	20240405	111100	211004700	5260	5260	5270	5260	1294
468	20240405	111000	204185500	5260	5260	5260	5260	1
469	20240405	110900	204180240	5250	5260	5260	5250	563
470	20240405	110800	201224200	5270	5270	5270	5270	6
471	20240405	110700	201192580	5280	5280	5280	5280	31
472	20240405	110600	201028900	5260	5260	5260	5260	76
473	20240405	110500	200629140	5260	5260	5260	5260	3
474	20240405	110400	200613360	5280	5280	5280	5280	0
475	20240405	110300	200613360	5280	5280	5280	5280	0
476	20240405	110200	200613360	5280	5280	5280	5280	160
477	20240405	110100	199768560	5280	5280	5280	5280	0
478	20240405	110000	199768560	5280	5260	5280	5260	4
479	20240405	105900	199747500	5280	5260	5280	5260	20
480	20240405	105800	199642260	5250	5250	5250	5250	67
481	20240405	105700	199290510	5260	5260	5260	5260	888
482	20240405	105600	194619630	5270	5270	5270	5270	1
483	20240405	105500	194614360	5280	5260	5280	5260	2
484	20240405	105400	194603820	5260	5260	5260	5260	4
485	20240405	105300	194582780	5280	5260	5280	5260	10
486	20240405	105200	194530160	5280	5280	5280	5280	0
487	20240405	105100	194530160	5280	5280	5280	5280	0
488	20240405	105000	194530160	5280	5280	5280	5270	421
489	20240405	104900	192311380	5280	5290	5290	5280	4
490	20240405	104800	192290250	5270	5270	5270	5270	0
491	20240405	104700	192290250	5270	5270	5270	5270	0
492	20240405	104600	192290250	5270	5270	5270	5270	0
493	20240405	104500	192290250	5270	5270	5270	5270	0
494	20240405	104400	192290250	5270	5270	5270	5270	0
495	20240405	104300	192290250	5270	5270	5270	5270	4
496	20240405	104200	192269170	5290	5290	5290	5290	0
497	20240405	104100	192269170	5290	5290	5290	5290	0
498	20240405	104000	192269170	5290	5290	5290	5290	6
499	20240405	103900	192237430	5290	5290	5290	5290	0
500	20240405	103800	192237430	5290	5270	5290	5270	4
501	20240405	103700	192216330	5280	5280	5280	5280	0
502	20240405	103600	192216330	5280	5280	5280	5280	37
503	20240405	103500	192020970	5280	5280	5280	5280	147
504	20240405	103400	191244810	5290	5290	5290	5290	9
505	20240405	103300	191197200	5290	5290	5290	5290	1
506	20240405	103200	191191910	5280	5280	5280	5280	604
507	20240405	103100	188002790	5290	5290	5290	5290	441
508	20240405	103000	185669900	5300	5300	5300	5300	0
509	20240405	102900	185669900	5300	5300	5300	5300	0
510	20240405	102800	185669900	5300	5300	5300	5300	12
511	20240405	102700	185606300	5300	5300	5300	5300	1
512	20240405	102600	185601000	5300	5300	5300	5290	9
513	20240405	102500	185553340	5300	5300	5300	5300	1
514	20240405	102400	185548040	5290	5290	5290	5290	0
515	20240405	102300	185548040	5290	5290	5290	5290	0
516	20240405	102200	185548040	5290	5290	5290	5290	163
517	20240405	102100	184685770	5290	5290	5290	5290	277
518	20240405	102000	183220440	5290	5290	5290	5290	105
519	20240405	101900	182664990	5290	5290	5290	5290	0
520	20240405	101800	182664990	5290	5290	5290	5290	0
521	20240405	101700	182664990	5290	5290	5290	5290	0
522	20240405	101600	182664990	5290	5290	5290	5290	101
523	20240405	101500	182130700	5290	5290	5290	5290	0
524	20240405	101400	182130700	5290	5290	5290	5290	100
525	20240405	101300	181601700	5290	5290	5290	5290	10
526	20240405	101200	181548800	5290	5290	5290	5290	0
527	20240405	101100	181548800	5290	5290	5290	5290	0
528	20240405	101000	181548800	5290	5280	5290	5280	16
529	20240405	100900	181464310	5290	5290	5290	5290	0
530	20240405	100800	181464310	5290	5290	5290	5290	10
531	20240405	100700	181411410	5290	5290	5290	5290	5
532	20240405	100600	181384960	5290	5290	5290	5290	10
533	20240405	100500	181332060	5290	5290	5290	5290	101
534	20240405	100400	180797770	5290	5290	5290	5290	0
535	20240405	100300	180797770	5290	5290	5290	5280	73
536	20240405	100200	180412310	5280	5280	5280	5280	1
537	20240405	100100	180407030	5280	5280	5280	5280	1
538	20240405	100000	180401750	5260	5260	5260	5260	0
539	20240405	095900	180401750	5260	5270	5270	5260	906
540	20240405	095800	175635700	5300	5280	5300	5280	3824
541	20240405	095700	155392500	5270	5270	5270	5270	183
542	20240405	095600	154428090	5280	5270	5280	5270	30
543	20240405	095500	154269890	5270	5270	5270	5270	0
544	20240405	095400	154269890	5270	5270	5280	5270	322
545	20240405	095300	152572930	5280	5280	5280	5280	109
546	20240405	095200	151997410	5280	5280	5280	5280	27
547	20240405	095100	151854850	5280	5270	5280	5270	81
548	20240405	095000	151427950	5270	5270	5270	5270	472
549	20240405	094900	148940510	5280	5280	5280	5280	0
550	20240405	094800	148940510	5280	5270	5280	5270	36
551	20240405	094700	148750770	5260	5260	5260	5260	0
552	20240405	094600	148750770	5260	5270	5270	5260	569
553	20240405	094500	145752330	5270	5270	5270	5270	3
554	20240405	094400	145736520	5260	5260	5260	5260	5
555	20240405	094300	145710220	5260	5260	5260	5260	0
556	20240405	094200	145710220	5260	5250	5260	5250	501
557	20240405	094100	143079960	5260	5260	5260	5260	51
558	20240405	094000	142811700	5260	5250	5260	5250	1458
559	20240405	093900	135146550	5250	5250	5250	5250	52
560	20240405	093800	134873550	5250	5250	5250	5250	72
561	20240405	093700	134495550	5250	5250	5250	5250	5
562	20240405	093600	134469300	5250	5250	5250	5250	2
563	20240405	093500	134458800	5220	5220	5220	5220	0
564	20240405	093400	134458800	5220	5220	5220	5220	0
565	20240405	093300	134458800	5220	5220	5220	5220	100
566	20240405	093200	133936800	5220	5250	5250	5220	503
567	20240405	093100	131308800	5250	5250	5250	5250	0
568	20240405	093000	131308800	5250	5250	5250	5250	480
569	20240405	092900	128788800	5240	5240	5240	5240	1
570	20240405	092800	128783560	5240	5240	5240	5240	316
571	20240405	092700	127127720	5240	5240	5240	5240	51
572	20240405	092600	126860480	5240	5240	5240	5240	0
573	20240405	092500	126860480	5240	5240	5240	5240	10
574	20240405	092400	126808080	5240	5240	5240	5240	0
575	20240405	092300	126808080	5240	5240	5240	5240	0
576	20240405	092200	126808080	5240	5230	5240	5230	9
577	20240405	092100	126761000	5230	5230	5230	5210	911
578	20240405	092000	122001190	5230	5230	5230	5230	5
579	20240405	091900	121975040	5230	5230	5230	5230	150
580	20240405	091800	121190540	5230	5230	5230	5230	0
581	20240405	091700	121190540	5230	5230	5230	5230	22
582	20240405	091600	121075480	5230	5240	5240	5190	5632
583	20240405	091500	91767640	5240	5240	5240	5240	36
584	20240405	091400	91579000	5230	5240	5240	5230	532
585	20240405	091300	88791640	5240	5240	5240	5240	5
586	20240405	091200	88765440	5240	5240	5240	5240	0
587	20240405	091100	88765440	5240	5240	5240	5240	453
588	20240405	091000	86391720	5240	5240	5240	5240	401
589	20240405	090900	84290480	5250	5240	5250	5200	6068
590	20240405	090800	52684310	5250	5250	5250	5250	11
591	20240405	090700	52626560	5230	5250	5250	5230	1303
592	20240405	090600	45810850	5250	5240	5250	5240	131
593	20240405	090500	45123730	5240	5240	5240	5240	500
594	20240405	090400	42503730	5250	5240	5250	5240	145
595	20240405	090300	41743680	5240	5250	5250	5240	2121
596	20240405	090200	30629140	5240	5250	5260	5240	538
597	20240405	090100	27801780	5250	5270	5270	5250	158
598	20240405	090000	26972120	5230	5230	5280	5230	4662