KissMeData/019210/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185900	275553440	5660	5660	5660	5660	153
3	20240405	185800	275553440	5660	5660	5660	5660	0
4	20240405	185700	275553440	5660	5660	5660	5660	0
5	20240405	185600	275553440	5660	5660	5660	5660	0
6	20240405	185500	275553440	5660	5660	5660	5660	0
7	20240405	185400	275553440	5660	5660	5660	5660	0
8	20240405	185300	275553440	5660	5660	5660	5660	0
9	20240405	185200	275553440	5660	5660	5660	5660	0
10	20240405	185100	275553440	5660	5660	5660	5660	0
11	20240405	185000	275553440	5660	5660	5660	5660	0
12	20240405	184900	275553440	5660	5660	5660	5660	0
13	20240405	184800	275553440	5660	5660	5660	5660	0
14	20240405	184700	275553440	5660	5660	5660	5660	0
15	20240405	184600	275553440	5660	5660	5660	5660	0
16	20240405	184500	275553440	5660	5660	5660	5660	0
17	20240405	184400	275553440	5660	5660	5660	5660	0
18	20240405	184300	275553440	5660	5660	5660	5660	0
19	20240405	184200	275553440	5660	5660	5660	5660	0
20	20240405	184100	275553440	5660	5660	5660	5660	0
21	20240405	184000	275553440	5660	5660	5660	5660	0
22	20240405	183900	275553440	5660	5660	5660	5660	0
23	20240405	183800	275553440	5660	5660	5660	5660	0
24	20240405	183700	275553440	5660	5660	5660	5660	0
25	20240405	183600	275553440	5660	5660	5660	5660	0
26	20240405	183500	275553440	5660	5660	5660	5660	0
27	20240405	183400	275553440	5660	5660	5660	5660	0
28	20240405	183300	275553440	5660	5660	5660	5660	0
29	20240405	183200	275553440	5660	5660	5660	5660	0
30	20240405	183100	275553440	5660	5660	5660	5660	0
31	20240405	183000	275553440	5660	5660	5660	5660	0
32	20240405	182900	275553440	5660	5660	5660	5660	153
33	20240405	182800	275553440	5660	5660	5660	5660	0
34	20240405	182700	275553440	5660	5660	5660	5660	0
35	20240405	182600	275553440	5660	5660	5660	5660	0
36	20240405	182500	275553440	5660	5660	5660	5660	0
37	20240405	182400	275553440	5660	5660	5660	5660	0
38	20240405	182300	275553440	5660	5660	5660	5660	0
39	20240405	182200	275553440	5660	5660	5660	5660	0
40	20240405	182100	275553440	5660	5660	5660	5660	0
41	20240405	182000	275553440	5660	5660	5660	5660	0
42	20240405	181900	275553440	5660	5660	5660	5660	0
43	20240405	181800	275553440	5660	5660	5660	5660	0
44	20240405	181700	275553440	5660	5660	5660	5660	0
45	20240405	181600	275553440	5660	5660	5660	5660	0
46	20240405	181500	275553440	5660	5660	5660	5660	0
47	20240405	181400	275553440	5660	5660	5660	5660	0
48	20240405	181300	275553440	5660	5660	5660	5660	0
49	20240405	181200	275553440	5660	5660	5660	5660	0
50	20240405	181100	275553440	5660	5660	5660	5660	0
51	20240405	181000	275553440	5660	5660	5660	5660	0
52	20240405	180900	275553440	5660	5660	5660	5660	0
53	20240405	180800	275553440	5660	5660	5660	5660	0
54	20240405	180700	275553440	5660	5660	5660	5660	0
55	20240405	180600	275553440	5660	5660	5660	5660	0
56	20240405	180500	275553440	5660	5660	5660	5660	0
57	20240405	180400	275553440	5660	5660	5660	5660	0
58	20240405	180300	275553440	5660	5660	5660	5660	0
59	20240405	180200	275553440	5660	5660	5660	5660	0
60	20240405	180100	275553440	5660	5660	5660	5660	0
61	20240405	180000	275553440	5660	5660	5660	5660	0
62	20240405	175900	275553440	5660	5660	5660	5660	153
63	20240405	175800	275553440	5660	5660	5660	5660	0
64	20240405	175700	275553440	5660	5660	5660	5660	0
65	20240405	175600	275553440	5660	5660	5660	5660	0
66	20240405	175500	275553440	5660	5660	5660	5660	0
67	20240405	175400	275553440	5660	5660	5660	5660	0
68	20240405	175300	275553440	5660	5660	5660	5660	0
69	20240405	175200	275553440	5660	5660	5660	5660	0
70	20240405	175100	275553440	5660	5660	5660	5660	0
71	20240405	175000	275553440	5660	5660	5660	5660	0
72	20240405	174900	275553440	5660	5660	5660	5660	0
73	20240405	174800	275553440	5660	5660	5660	5660	0
74	20240405	174700	275553440	5660	5660	5660	5660	0
75	20240405	174600	275553440	5660	5660	5660	5660	0
76	20240405	174500	275553440	5660	5660	5660	5660	0
77	20240405	174400	275553440	5660	5660	5660	5660	0
78	20240405	174300	275553440	5660	5660	5660	5660	0
79	20240405	174200	275553440	5660	5660	5660	5660	0
80	20240405	174100	275553440	5660	5660	5660	5660	0
81	20240405	174000	275553440	5660	5660	5660	5660	0
82	20240405	173900	275553440	5660	5660	5660	5660	0
83	20240405	173800	275553440	5660	5660	5660	5660	0
84	20240405	173700	275553440	5660	5660	5660	5660	0
85	20240405	173600	275553440	5660	5660	5660	5660	0
86	20240405	173500	275553440	5660	5660	5660	5660	0
87	20240405	173400	275553440	5660	5660	5660	5660	0
88	20240405	173300	275553440	5660	5660	5660	5660	0
89	20240405	173200	275553440	5660	5660	5660	5660	0
90	20240405	173100	275553440	5660	5660	5660	5660	0
91	20240405	173000	275553440	5660	5660	5660	5660	0
92	20240405	172900	275553440	5660	5660	5660	5660	153
93	20240405	172800	275553440	5660	5660	5660	5660	0
94	20240405	172700	275553440	5660	5660	5660	5660	0
95	20240405	172600	275553440	5660	5660	5660	5660	0
96	20240405	172500	275553440	5660	5660	5660	5660	0
97	20240405	172400	275553440	5660	5660	5660	5660	0
98	20240405	172300	275553440	5660	5660	5660	5660	0
99	20240405	172200	275553440	5660	5660	5660	5660	0
100	20240405	172100	275553440	5660	5660	5660	5660	0
101	20240405	172000	275553440	5660	5660	5660	5660	0
102	20240405	171900	275553440	5660	5660	5660	5660	0
103	20240405	171800	275553440	5660	5660	5660	5660	0
104	20240405	171700	275553440	5660	5660	5660	5660	0
105	20240405	171600	275553440	5660	5660	5660	5660	0
106	20240405	171500	275553440	5660	5660	5660	5660	0
107	20240405	171400	275553440	5660	5660	5660	5660	0
108	20240405	171300	275553440	5660	5660	5660	5660	0
109	20240405	171200	275553440	5660	5660	5660	5660	0
110	20240405	171100	275553440	5660	5660	5660	5660	0
111	20240405	171000	275553440	5660	5660	5660	5660	0
112	20240405	170900	275553440	5660	5660	5660	5660	0
113	20240405	170800	275553440	5660	5660	5660	5660	0
114	20240405	170700	275553440	5660	5660	5660	5660	0
115	20240405	170600	275553440	5660	5660	5660	5660	0
116	20240405	170500	275553440	5660	5660	5660	5660	0
117	20240405	170400	275553440	5660	5660	5660	5660	0
118	20240405	170300	275553440	5660	5660	5660	5660	0
119	20240405	170200	275553440	5660	5660	5660	5660	0
120	20240405	170100	275553440	5660	5660	5660	5660	0
121	20240405	170000	275553440	5660	5660	5660	5660	0
122	20240405	165900	275553440	5660	5660	5660	5660	153
123	20240405	165800	275553440	5660	5660	5660	5660	0
124	20240405	165700	275553440	5660	5660	5660	5660	0
125	20240405	165600	275553440	5660	5660	5660	5660	0
126	20240405	165500	275553440	5660	5660	5660	5660	0
127	20240405	165400	275553440	5660	5660	5660	5660	0
128	20240405	165300	275553440	5660	5660	5660	5660	0
129	20240405	165200	275553440	5660	5660	5660	5660	0
130	20240405	165100	275553440	5660	5660	5660	5660	0
131	20240405	165000	275553440	5660	5660	5660	5660	0
132	20240405	164900	275553440	5660	5660	5660	5660	0
133	20240405	164800	275553440	5660	5660	5660	5660	0
134	20240405	164700	275553440	5660	5660	5660	5660	0
135	20240405	164600	275553440	5660	5660	5660	5660	0
136	20240405	164500	275553440	5660	5660	5660	5660	0
137	20240405	164400	275553440	5660	5660	5660	5660	0
138	20240405	164300	275553440	5660	5660	5660	5660	0
139	20240405	164200	275553440	5660	5660	5660	5660	0
140	20240405	164100	275553440	5660	5660	5660	5660	0
141	20240405	164000	275553440	5660	5660	5660	5660	0
142	20240405	163900	275553440	5660	5660	5660	5660	0
143	20240405	163800	275553440	5660	5660	5660	5660	0
144	20240405	163700	275553440	5660	5660	5660	5660	0
145	20240405	163600	275553440	5660	5660	5660	5660	0
146	20240405	163500	275553440	5660	5660	5660	5660	0
147	20240405	163400	275553440	5660	5660	5660	5660	0
148	20240405	163300	275553440	5660	5660	5660	5660	0
149	20240405	163200	275553440	5660	5660	5660	5660	0
150	20240405	163100	275553440	5660	5660	5660	5660	0
151	20240405	163000	275553440	5660	5660	5660	5660	0
152	20240405	162900	275553440	5660	5660	5660	5660	153
153	20240405	162800	275553440	5660	5660	5660	5660	0
154	20240405	162700	275553440	5660	5660	5660	5660	0
155	20240405	162600	275553440	5660	5660	5660	5660	0
156	20240405	162500	275553440	5660	5660	5660	5660	0
157	20240405	162400	275553440	5660	5660	5660	5660	0
158	20240405	162300	275553440	5660	5660	5660	5660	0
159	20240405	162200	275553440	5660	5660	5660	5660	0
160	20240405	162100	275553440	5660	5660	5660	5660	0
161	20240405	162000	275553440	5660	5660	5660	5660	0
162	20240405	161900	275553440	5660	5660	5660	5660	0
163	20240405	161800	275553440	5660	5660	5660	5660	0
164	20240405	161700	275553440	5660	5660	5660	5660	0
165	20240405	161600	275553440	5660	5660	5660	5660	0
166	20240405	161500	275553440	5660	5660	5660	5660	0
167	20240405	161400	275553440	5660	5660	5660	5660	0
168	20240405	161300	275553440	5660	5660	5660	5660	0
169	20240405	161200	275553440	5660	5660	5660	5660	0
170	20240405	161100	275553440	5660	5660	5660	5660	0
171	20240405	161000	275553440	5660	5660	5660	5660	0
172	20240405	160900	275553440	5660	5660	5660	5660	0
173	20240405	160800	275553440	5660	5660	5660	5660	0
174	20240405	160700	275553440	5660	5660	5660	5660	0
175	20240405	160600	275553440	5660	5660	5660	5660	0
176	20240405	160500	275553440	5660	5660	5660	5660	0
177	20240405	160400	275553440	5660	5660	5660	5660	0
178	20240405	160300	275553440	5660	5660	5660	5660	0
179	20240405	160200	275553440	5660	5660	5660	5660	0
180	20240405	160100	275553440	5660	5660	5660	5660	0
181	20240405	160000	275553440	5660	5660	5660	5660	0
182	20240405	155900	275553440	5660	5660	5660	5660	153
183	20240405	155800	275553440	5660	5660	5660	5660	0
184	20240405	155700	275553440	5660	5660	5660	5660	0
185	20240405	155600	275553440	5660	5660	5660	5660	0
186	20240405	155500	275553440	5660	5660	5660	5660	0
187	20240405	155400	275553440	5660	5660	5660	5660	0
188	20240405	155300	275553440	5660	5660	5660	5660	0
189	20240405	155200	275553440	5660	5660	5660	5660	0
190	20240405	155100	275553440	5660	5660	5660	5660	0
191	20240405	155000	275553440	5660	5660	5660	5660	0
192	20240405	154900	275553440	5660	5660	5660	5660	0
193	20240405	154800	275553440	5660	5660	5660	5660	0
194	20240405	154700	275553440	5660	5660	5660	5660	0
195	20240405	154600	275553440	5660	5660	5660	5660	0
196	20240405	154500	275553440	5660	5660	5660	5660	0
197	20240405	154400	275553440	5660	5660	5660	5660	0
198	20240405	154300	275553440	5660	5660	5660	5660	0
199	20240405	154200	275553440	5660	5660	5660	5660	0
200	20240405	154100	275553440	5660	5660	5660	5660	0
201	20240405	154000	275553440	5660	5660	5660	5660	0
202	20240405	153900	275553440	5660	5660	5660	5660	0
203	20240405	153800	275553440	5660	5660	5660	5660	0
204	20240405	153700	275553440	5660	5660	5660	5660	0
205	20240405	153600	275553440	5660	5660	5660	5660	0
206	20240405	153500	275553440	5660	5660	5660	5660	0
207	20240405	153400	275553440	5660	5660	5660	5660	0
208	20240405	153300	275553440	5660	5660	5660	5660	0
209	20240405	153200	275553440	5660	5660	5660	5660	0
210	20240405	153100	275553440	5660	5660	5660	5660	0
211	20240405	153000	275553440	5660	5660	5660	5660	153
212	20240405	152900	274687460	5660	5660	5660	5660	0
213	20240405	152800	274687460	5660	5660	5660	5660	0
214	20240405	152700	274687460	5660	5660	5660	5660	0
215	20240405	152600	274687460	5660	5660	5660	5660	0
216	20240405	152500	274687460	5660	5660	5660	5660	0
217	20240405	152400	274687460	5660	5660	5660	5660	0
218	20240405	152300	274687460	5660	5660	5660	5660	0
219	20240405	152200	274687460	5660	5660	5660	5660	0
220	20240405	152100	274687460	5660	5660	5660	5660	0
221	20240405	152000	274687460	5660	5660	5660	5660	0
222	20240405	151900	274687460	5660	5660	5660	5660	8
223	20240405	151800	274642180	5660	5660	5660	5660	9
224	20240405	151700	274591240	5650	5650	5660	5640	1901
225	20240405	151600	263858580	5660	5660	5660	5660	17
226	20240405	151500	263762360	5660	5660	5660	5660	0
227	20240405	151400	263762360	5660	5640	5660	5640	25
228	20240405	151300	263621340	5660	5650	5660	5650	82
229	20240405	151200	263158020	5650	5650	5650	5650	5
230	20240405	151100	263129770	5660	5660	5660	5660	37
231	20240405	151000	262920350	5650	5650	5650	5650	0
232	20240405	150900	262920350	5650	5650	5660	5650	271
233	20240405	150800	261389190	5650	5650	5650	5650	100
234	20240405	150700	260824190	5650	5650	5650	5650	89
235	20240405	150600	260321340	5650	5650	5650	5650	60
236	20240405	150500	259982340	5660	5640	5660	5640	51
237	20240405	150400	259694640	5650	5650	5650	5650	60
238	20240405	150300	259355640	5650	5660	5660	5650	437
239	20240405	150200	256886220	5660	5640	5660	5640	4
240	20240405	150100	256863600	5660	5660	5660	5660	5
241	20240405	150000	256835300	5640	5640	5640	5640	517
242	20240405	145900	253919420	5660	5650	5660	5650	51
243	20240405	145800	253631260	5650	5640	5650	5640	237
244	20240405	145700	252293920	5650	5650	5650	5650	0
245	20240405	145600	252293920	5650	5650	5650	5650	0
246	20240405	145500	252293920	5650	5640	5650	5640	330
247	20240405	145400	250432710	5650	5650	5650	5650	1
248	20240405	145300	250427060	5650	5650	5650	5650	3
249	20240405	145200	250410110	5640	5640	5640	5640	0
250	20240405	145100	250410110	5640	5640	5640	5640	0
251	20240405	145000	250410110	5640	5650	5650	5640	304
252	20240405	144900	248695060	5650	5650	5650	5650	25
253	20240405	144800	248553810	5650	5650	5650	5650	25
254	20240405	144700	248412560	5650	5650	5650	5650	35
255	20240405	144600	248214810	5650	5650	5650	5650	40
256	20240405	144500	247988810	5660	5660	5660	5660	0
257	20240405	144400	247988810	5660	5660	5660	5660	0
258	20240405	144300	247988810	5660	5660	5660	5660	0
259	20240405	144200	247988810	5660	5660	5660	5660	0
260	20240405	144100	247988810	5660	5660	5660	5660	36
261	20240405	144000	247785050	5660	5660	5660	5660	0
262	20240405	143900	247785050	5660	5650	5660	5650	422
263	20240405	143800	245396740	5660	5660	5660	5660	1000
264	20240405	143700	239736740	5650	5650	5650	5650	34
265	20240405	143600	239544640	5640	5650	5650	5640	85
266	20240405	143500	239065190	5650	5650	5650	5650	0
267	20240405	143400	239065190	5650	5650	5650	5650	0
268	20240405	143300	239065190	5650	5650	5650	5650	0
269	20240405	143200	239065190	5650	5650	5650	5650	340
270	20240405	143100	237144190	5650	5650	5650	5650	0
271	20240405	143000	237144190	5650	5650	5650	5650	100
272	20240405	142900	236579190	5650	5650	5650	5650	2
273	20240405	142800	236567890	5650	5660	5660	5650	11
274	20240405	142700	236505730	5650	5650	5650	5650	1050
275	20240405	142600	230573230	5650	5650	5660	5650	2001
276	20240405	142500	219267570	5650	5650	5650	5650	0
277	20240405	142400	219267570	5650	5650	5650	5650	0
278	20240405	142300	219267570	5650	5650	5650	5650	0
279	20240405	142200	219267570	5650	5650	5650	5650	0
280	20240405	142100	219267570	5650	5650	5650	5650	0
281	20240405	142000	219267570	5650	5650	5650	5650	2
282	20240405	141900	219256270	5640	5640	5640	5640	100
283	20240405	141800	218692270	5650	5650	5650	5650	0
284	20240405	141700	218692270	5650	5650	5650	5650	52
285	20240405	141600	218398470	5650	5650	5650	5650	0
286	20240405	141500	218398470	5650	5650	5650	5650	1
287	20240405	141400	218392820	5650	5650	5650	5650	0
288	20240405	141300	218392820	5650	5650	5650	5650	1
289	20240405	141200	218387170	5650	5650	5650	5650	6
290	20240405	141100	218353270	5650	5650	5650	5650	0
291	20240405	141000	218353270	5650	5650	5650	5650	0
292	20240405	140900	218353270	5650	5650	5650	5650	1
293	20240405	140800	218347620	5640	5640	5640	5640	20
294	20240405	140700	218234820	5650	5650	5650	5650	0
295	20240405	140600	218234820	5650	5650	5650	5650	0
296	20240405	140500	218234820	5650	5650	5650	5650	100
297	20240405	140400	217669820	5650	5650	5650	5650	57
298	20240405	140300	217347770	5650	5650	5650	5650	1
299	20240405	140200	217342120	5650	5650	5650	5650	0
300	20240405	140100	217342120	5650	5650	5650	5650	0
301	20240405	140000	217342120	5650	5640	5650	5640	131
302	20240405	135900	216603270	5660	5660	5660	5660	0
303	20240405	135800	216603270	5660	5660	5660	5660	0
304	20240405	135700	216603270	5660	5660	5660	5660	0
305	20240405	135600	216603270	5660	5660	5660	5660	0
306	20240405	135500	216603270	5660	5660	5660	5660	200
307	20240405	135400	215471270	5660	5660	5660	5660	1
308	20240405	135300	215465610	5640	5640	5640	5640	0
309	20240405	135200	215465610	5640	5640	5640	5640	0
310	20240405	135100	215465610	5640	5640	5640	5640	180
311	20240405	135000	214450410	5660	5660	5660	5660	0
312	20240405	134900	214450410	5660	5650	5660	5650	302
313	20240405	134800	212744090	5660	5660	5660	5660	0
314	20240405	134700	212744090	5660	5660	5660	5660	1
315	20240405	134600	212738430	5650	5650	5650	5650	1476
316	20240405	134500	204399030	5660	5660	5660	5660	1
317	20240405	134400	204393370	5650	5650	5660	5650	1087
318	20240405	134300	198251810	5650	5650	5650	5650	414
319	20240405	134200	195912710	5650	5650	5650	5650	20
320	20240405	134100	195799710	5650	5650	5650	5650	10
321	20240405	134000	195743210	5650	5650	5650	5650	0
322	20240405	133900	195743210	5650	5650	5650	5650	0
323	20240405	133800	195743210	5650	5650	5650	5650	1
324	20240405	133700	195737560	5650	5650	5650	5650	0
325	20240405	133600	195737560	5650	5650	5650	5650	0
326	20240405	133500	195737560	5650	5650	5650	5650	0
327	20240405	133400	195737560	5650	5650	5650	5650	3
328	20240405	133300	195720610	5650	5650	5650	5650	1
329	20240405	133200	195714960	5640	5640	5640	5640	1000
330	20240405	133100	190074960	5650	5650	5650	5650	1
331	20240405	133000	190069310	5640	5640	5640	5640	1062
332	20240405	132900	184079630	5650	5650	5650	5650	1
333	20240405	132800	184073980	5640	5640	5640	5640	101
334	20240405	132700	183504340	5650	5650	5650	5650	0
335	20240405	132600	183504340	5650	5650	5650	5650	0
336	20240405	132500	183504340	5650	5650	5650	5650	58
337	20240405	132400	183176640	5650	5650	5650	5650	0
338	20240405	132300	183176640	5650	5650	5650	5650	0
339	20240405	132200	183176640	5650	5650	5650	5650	214
340	20240405	132100	181967540	5650	5650	5650	5650	1
341	20240405	132000	181961890	5650	5650	5650	5650	0
342	20240405	131900	181961890	5650	5650	5650	5650	0
343	20240405	131800	181961890	5650	5650	5650	5650	0
344	20240405	131700	181961890	5650	5650	5650	5650	42
345	20240405	131600	181724590	5640	5640	5640	5640	0
346	20240405	131500	181724590	5640	5640	5640	5640	600
347	20240405	131400	178340590	5640	5640	5640	5640	628
348	20240405	131300	174798670	5650	5650	5650	5650	0
349	20240405	131200	174798670	5650	5650	5650	5650	18
350	20240405	131100	174696970	5650	5640	5650	5640	625
351	20240405	131000	171171810	5640	5640	5640	5640	87
352	20240405	130900	170681130	5640	5640	5640	5640	32
353	20240405	130800	170500650	5640	5640	5640	5640	50
354	20240405	130700	170218650	5640	5640	5640	5640	14
355	20240405	130600	170139690	5630	5630	5630	5630	9
356	20240405	130500	170089020	5640	5630	5650	5630	23
357	20240405	130400	169959480	5640	5650	5650	5640	32
358	20240405	130300	169778990	5640	5640	5640	5640	0
359	20240405	130200	169778990	5640	5640	5640	5640	1
360	20240405	130100	169773350	5650	5650	5650	5650	0
361	20240405	130000	169773350	5650	5640	5650	5640	79
362	20240405	125900	169327780	5650	5650	5650	5650	0
363	20240405	125800	169327780	5650	5650	5650	5650	0
364	20240405	125700	169327780	5650	5630	5650	5630	251
365	20240405	125600	167913630	5650	5650	5650	5650	4
366	20240405	125500	167891030	5650	5650	5650	5650	0
367	20240405	125400	167891030	5650	5650	5650	5650	0
368	20240405	125300	167891030	5650	5650	5650	5650	0
369	20240405	125200	167891030	5650	5640	5650	5640	95
370	20240405	125100	167354480	5650	5650	5650	5650	0
371	20240405	125000	167354480	5650	5650	5650	5650	0
372	20240405	124900	167354480	5650	5650	5650	5650	0
373	20240405	124800	167354480	5650	5650	5650	5650	0
374	20240405	124700	167354480	5650	5640	5650	5630	1006
375	20240405	124600	161690630	5630	5630	5630	5630	1000
376	20240405	124500	156060630	5650	5650	5650	5650	0
377	20240405	124400	156060630	5650	5650	5650	5650	2
378	20240405	124300	156049330	5650	5650	5650	5650	20
379	20240405	124200	155936330	5650	5650	5650	5650	0
380	20240405	124100	155936330	5650	5640	5650	5640	1195
381	20240405	124000	149196520	5650	5650	5650	5640	2514
382	20240405	123900	135017210	5650	5650	5650	5650	0
383	20240405	123800	135017210	5650	5650	5650	5650	0
384	20240405	123700	135017210	5650	5650	5650	5650	0
385	20240405	123600	135017210	5650	5650	5650	5650	1
386	20240405	123500	135011560	5640	5640	5640	5640	378
387	20240405	123400	132879640	5640	5640	5640	5640	132
388	20240405	123300	132135160	5640	5640	5640	5640	0
389	20240405	123200	132135160	5640	5640	5640	5640	305
390	20240405	123100	130414960	5640	5640	5640	5640	296
391	20240405	123000	128745520	5640	5640	5640	5640	65
392	20240405	122900	128378920	5640	5640	5640	5640	5
393	20240405	122800	128350720	5640	5640	5640	5640	30
394	20240405	122700	128181520	5640	5640	5640	5640	0
395	20240405	122600	128181520	5640	5640	5640	5640	5
396	20240405	122500	128153320	5640	5640	5640	5640	0
397	20240405	122400	128153320	5640	5640	5640	5640	8
398	20240405	122300	128108200	5640	5640	5640	5640	0
399	20240405	122200	128108200	5640	5640	5640	5640	10
400	20240405	122100	128051800	5640	5640	5640	5640	17
401	20240405	122000	127955920	5650	5650	5650	5650	0
402	20240405	121900	127955920	5650	5650	5650	5650	0
403	20240405	121800	127955920	5650	5650	5650	5650	0
404	20240405	121700	127955920	5650	5650	5650	5650	0
405	20240405	121600	127955920	5650	5650	5650	5650	52
406	20240405	121500	127662120	5650	5650	5650	5650	0
407	20240405	121400	127662120	5650	5650	5650	5650	0
408	20240405	121300	127662120	5650	5640	5650	5640	22
409	20240405	121200	127538030	5650	5640	5650	5640	55
410	20240405	121100	127227320	5640	5640	5640	5640	220
411	20240405	121000	125986520	5650	5650	5650	5650	1
412	20240405	120900	125980870	5640	5650	5650	5640	11
413	20240405	120800	125918760	5650	5650	5650	5650	0
414	20240405	120700	125918760	5650	5650	5650	5650	1
415	20240405	120600	125913110	5650	5650	5650	5650	1
416	20240405	120500	125907460	5630	5640	5640	5630	1082
417	20240405	120400	119815780	5650	5640	5650	5640	3
418	20240405	120300	119798840	5630	5650	5650	5630	122
419	20240405	120200	119111940	5650	5650	5650	5650	0
420	20240405	120100	119111940	5650	5650	5650	5650	0
421	20240405	120000	119111940	5650	5650	5650	5650	0
422	20240405	115900	119111940	5650	5650	5650	5650	14
423	20240405	115800	119032840	5640	5640	5640	5640	26
424	20240405	115700	118886200	5650	5650	5650	5650	0
425	20240405	115600	118886200	5650	5640	5650	5640	6
426	20240405	115500	118852350	5640	5640	5640	5640	30
427	20240405	115400	118683150	5640	5640	5640	5640	0
428	20240405	115300	118683150	5640	5640	5640	5640	62
429	20240405	115200	118333470	5640	5640	5640	5640	0
430	20240405	115100	118333470	5640	5640	5640	5640	6
431	20240405	115000	118299630	5650	5650	5650	5640	855
432	20240405	114900	113477300	5650	5650	5650	5650	40
433	20240405	114800	113251300	5650	5650	5650	5650	57
434	20240405	114700	112929250	5650	5650	5650	5650	0
435	20240405	114600	112929250	5650	5640	5650	5640	551
436	20240405	114500	109821100	5650	5640	5650	5640	23
437	20240405	114400	109691370	5650	5650	5650	5650	0
438	20240405	114300	109691370	5650	5650	5650	5650	1
439	20240405	114200	109685720	5650	5650	5650	5650	12
440	20240405	114100	109617920	5650	5650	5650	5650	0
441	20240405	114000	109617920	5650	5650	5650	5650	0
442	20240405	113900	109617920	5650	5650	5650	5640	297
443	20240405	113800	107941870	5650	5650	5660	5640	184
444	20240405	113700	106902780	5650	5650	5650	5650	53
445	20240405	113600	106603330	5650	5650	5650	5650	201
446	20240405	113500	105467680	5650	5650	5650	5650	0
447	20240405	113400	105467680	5650	5650	5650	5650	256
448	20240405	113300	104021280	5650	5650	5650	5650	100
449	20240405	113200	103456280	5650	5650	5650	5650	3
450	20240405	113100	103439330	5650	5650	5650	5650	11
451	20240405	113000	103377180	5650	5650	5650	5650	0
452	20240405	112900	103377180	5650	5650	5650	5650	0
453	20240405	112800	103377180	5650	5650	5650	5650	0
454	20240405	112700	103377180	5650	5650	5650	5650	1
455	20240405	112600	103371530	5650	5650	5650	5650	2
456	20240405	112500	103360230	5650	5650	5650	5650	54
457	20240405	112400	103055130	5650	5650	5650	5650	0
458	20240405	112300	103055130	5650	5650	5650	5650	2
459	20240405	112200	103043830	5650	5650	5650	5650	0
460	20240405	112100	103043830	5650	5650	5650	5650	0
461	20240405	112000	103043830	5650	5650	5650	5650	0
462	20240405	111900	103043830	5650	5650	5650	5650	0
463	20240405	111800	103043830	5650	5660	5660	5650	2
464	20240405	111700	103032520	5660	5660	5660	5660	0
465	20240405	111600	103032520	5660	5660	5660	5660	20
466	20240405	111500	102919320	5650	5660	5660	5650	51
467	20240405	111400	102631160	5640	5660	5660	5640	104
468	20240405	111300	102044520	5660	5660	5660	5660	0
469	20240405	111200	102044520	5660	5660	5660	5660	1
470	20240405	111100	102038860	5640	5660	5660	5640	212
471	20240405	111000	100843040	5650	5650	5650	5650	0
472	20240405	110900	100843040	5650	5650	5650	5650	2
473	20240405	110800	100831740	5650	5660	5660	5650	101
474	20240405	110700	100260090	5660	5660	5660	5660	100
475	20240405	110600	99694090	5660	5660	5660	5660	0
476	20240405	110500	99694090	5660	5660	5660	5660	30
477	20240405	110400	99524290	5660	5660	5660	5660	0
478	20240405	110300	99524290	5660	5660	5660	5660	0
479	20240405	110200	99524290	5660	5660	5660	5660	1
480	20240405	110100	99518630	5640	5650	5650	5640	8
481	20240405	110000	99473440	5660	5650	5660	5650	14
482	20240405	105900	99394310	5650	5660	5660	5650	13
483	20240405	105800	99320830	5670	5670	5670	5670	11
484	20240405	105700	99258460	5670	5670	5670	5670	0
485	20240405	105600	99258460	5670	5650	5670	5650	39
486	20240405	105500	99037930	5670	5670	5670	5670	10
487	20240405	105400	98981230	5670	5650	5670	5650	15
488	20240405	105300	98896460	5650	5660	5660	5650	391
489	20240405	105200	96686800	5680	5680	5680	5680	18
490	20240405	105100	96584560	5690	5690	5690	5690	0
491	20240405	105000	96584560	5690	5690	5690	5690	93
492	20240405	104900	96055390	5690	5690	5690	5690	0
493	20240405	104800	96055390	5690	5690	5690	5690	0
494	20240405	104700	96055390	5690	5690	5690	5690	5
495	20240405	104600	96026940	5690	5690	5690	5690	0
496	20240405	104500	96026940	5690	5690	5690	5690	0
497	20240405	104400	96026940	5690	5690	5690	5690	10
498	20240405	104300	95970040	5690	5690	5690	5690	6
499	20240405	104200	95935900	5650	5650	5690	5650	32
500	20240405	104100	95754620	5650	5660	5660	5650	431
501	20240405	104000	93319370	5650	5660	5660	5650	1000
502	20240405	103900	87669050	5690	5690	5690	5690	0
503	20240405	103800	87669050	5690	5660	5690	5650	1525
504	20240405	103700	79052110	5660	5690	5690	5660	14
505	20240405	103600	78972810	5690	5690	5690	5690	16
506	20240405	103500	78881770	5660	5660	5660	5660	0
507	20240405	103400	78881770	5660	5660	5660	5660	166
508	20240405	103300	77942210	5690	5690	5690	5690	0
509	20240405	103200	77942210	5690	5690	5690	5690	0
510	20240405	103100	77942210	5690	5670	5690	5660	251
511	20240405	103000	76521190	5690	5690	5690	5690	0
512	20240405	102900	76521190	5690	5690	5690	5690	10
513	20240405	102800	76464290	5690	5690	5690	5690	0
514	20240405	102700	76464290	5690	5670	5690	5670	11
515	20240405	102600	76401900	5690	5680	5690	5680	1402
516	20240405	102500	68438530	5670	5670	5670	5670	5
517	20240405	102400	68410180	5670	5680	5680	5670	2
518	20240405	102300	68398830	5660	5660	5660	5660	0
519	20240405	102200	68398830	5660	5680	5680	5660	60
520	20240405	102100	68058920	5680	5680	5680	5680	0
521	20240405	102000	68058920	5680	5680	5680	5680	0
522	20240405	101900	68058920	5680	5680	5680	5680	0
523	20240405	101800	68058920	5680	5680	5680	5680	0
524	20240405	101700	68058920	5680	5680	5680	5680	12
525	20240405	101600	67990760	5680	5680	5680	5680	0
526	20240405	101500	67990760	5680	5650	5680	5650	4
527	20240405	101400	67968130	5680	5680	5680	5680	0
528	20240405	101300	67968130	5680	5680	5680	5680	0
529	20240405	101200	67968130	5680	5680	5680	5680	0
530	20240405	101100	67968130	5680	5680	5680	5660	87
531	20240405	101000	67475490	5680	5680	5680	5680	3
532	20240405	100900	67458450	5670	5670	5670	5670	2
533	20240405	100800	67447110	5680	5680	5680	5680	1
534	20240405	100700	67441430	5670	5670	5670	5670	0
535	20240405	100600	67441430	5670	5670	5670	5670	63
536	20240405	100500	67084220	5670	5670	5670	5670	89
537	20240405	100400	66579590	5670	5670	5670	5650	271
538	20240405	100300	65047220	5670	5670	5670	5670	300
539	20240405	100200	63346220	5670	5660	5670	5660	8
540	20240405	100100	63300930	5670	5670	5670	5670	103
541	20240405	100000	62716920	5660	5660	5660	5660	484
542	20240405	095900	59977480	5660	5660	5660	5660	69
543	20240405	095800	59586940	5660	5660	5660	5660	12
544	20240405	095700	59519020	5660	5660	5660	5650	140
545	20240405	095600	58727620	5660	5660	5660	5660	12
546	20240405	095500	58659700	5660	5660	5660	5660	5
547	20240405	095400	58631400	5660	5660	5660	5660	17
548	20240405	095300	58535180	5670	5670	5670	5670	16
549	20240405	095200	58444460	5670	5650	5670	5650	73
550	20240405	095100	58031990	5670	5660	5670	5660	83
551	20240405	095000	57562200	5660	5660	5660	5660	2
552	20240405	094900	57550880	5650	5650	5650	5650	175
553	20240405	094800	56562130	5660	5670	5670	5660	188
554	20240405	094700	55497810	5670	5670	5670	5670	13
555	20240405	094600	55424100	5670	5670	5670	5670	1
556	20240405	094500	55418430	5660	5660	5660	5660	0
557	20240405	094400	55418430	5660	5660	5660	5660	0
558	20240405	094300	55418430	5660	5660	5660	5660	11
559	20240405	094200	55356170	5660	5660	5660	5660	1
560	20240405	094100	55350510	5670	5670	5670	5670	138
561	20240405	094000	54568050	5670	5670	5670	5670	1
562	20240405	093900	54562380	5660	5670	5670	5660	51
563	20240405	093800	54273710	5660	5660	5660	5650	319
564	20240405	093700	52468180	5650	5650	5650	5650	1
565	20240405	093600	52462530	5660	5660	5660	5660	10
566	20240405	093500	52405930	5660	5660	5660	5660	51
567	20240405	093400	52117270	5660	5660	5660	5660	10
568	20240405	093300	52060670	5660	5660	5660	5660	1
569	20240405	093200	52055010	5650	5650	5650	5650	42
570	20240405	093100	51817710	5650	5650	5650	5650	20
571	20240405	093000	51704710	5650	5650	5650	5650	0
572	20240405	092900	51704710	5650	5640	5650	5640	380
573	20240405	092800	49561490	5640	5640	5640	5640	11
574	20240405	092700	49499450	5650	5650	5650	5650	0
575	20240405	092600	49499450	5650	5640	5650	5620	2128
576	20240405	092500	37525630	5650	5650	5650	5650	243
577	20240405	092400	36152680	5650	5650	5650	5650	1
578	20240405	092300	36147030	5650	5650	5650	5650	51
579	20240405	092200	35858880	5650	5640	5650	5630	201
580	20240405	092100	34726350	5650	5650	5650	5640	251
581	20240405	092000	33310690	5660	5640	5660	5640	539
582	20240405	091900	30270710	5640	5650	5650	5640	400
583	20240405	091800	28014670	5660	5660	5660	5660	0
584	20240405	091700	28014670	5660	5660	5660	5660	1
585	20240405	091600	28009010	5630	5660	5660	5630	1020
586	20240405	091500	22264780	5660	5650	5660	5650	56
587	20240405	091400	21948370	5650	5640	5660	5630	68
588	20240405	091300	21564550	5660	5650	5660	5650	18
589	20240405	091200	21462820	5630	5640	5650	5630	516
590	20240405	091100	18556650	5660	5640	5660	5640	226
591	20240405	091000	17281530	5640	5640	5640	5640	73
592	20240405	090900	16869810	5630	5640	5650	5630	445
593	20240405	090800	14362900	5660	5640	5660	5640	3
594	20240405	090700	14345940	5660	5670	5670	5650	73
595	20240405	090600	13933360	5660	5660	5660	5660	36
596	20240405	090500	13729600	5680	5680	5680	5680	4
597	20240405	090400	13706880	5690	5690	5690	5690	1
598	20240405	090300	13701190	5690	5640	5690	5640	89
599	20240405	090200	13198380	5630	5640	5640	5630	557
600	20240405	090100	10059700	5640	5650	5650	5640	351
601	20240405	090000	8077240	5680	5680	5680	5650	1424