KissMeData/366030/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	204800	454237880	5290	5290	5290	5290	2600
3	20240408	204700	454237880	5290	5290	5290	5290	0
4	20240408	204600	454237880	5290	5290	5290	5290	0
5	20240408	204500	454237880	5290	5290	5290	5290	0
6	20240408	204400	454237880	5290	5290	5290	5290	0
7	20240408	204300	454237880	5290	5290	5290	5290	0
8	20240408	204200	454237880	5290	5290	5290	5290	0
9	20240408	204100	454237880	5290	5290	5290	5290	0
10	20240408	204000	454237880	5290	5290	5290	5290	0
11	20240408	203900	454237880	5290	5290	5290	5290	0
12	20240408	203800	454237880	5290	5290	5290	5290	0
13	20240408	203700	454237880	5290	5290	5290	5290	0
14	20240408	203600	454237880	5290	5290	5290	5290	0
15	20240408	203500	454237880	5290	5290	5290	5290	0
16	20240408	203400	454237880	5290	5290	5290	5290	0
17	20240408	203300	454237880	5290	5290	5290	5290	0
18	20240408	203200	454237880	5290	5290	5290	5290	0
19	20240408	203100	454237880	5290	5290	5290	5290	0
20	20240408	203000	454237880	5290	5290	5290	5290	0
21	20240408	202900	454237880	5290	5290	5290	5290	0
22	20240408	202800	454237880	5290	5290	5290	5290	0
23	20240408	202700	454237880	5290	5290	5290	5290	0
24	20240408	202600	454237880	5290	5290	5290	5290	0
25	20240408	202500	454237880	5290	5290	5290	5290	0
26	20240408	202400	454237880	5290	5290	5290	5290	0
27	20240408	202300	454237880	5290	5290	5290	5290	0
28	20240408	202200	454237880	5290	5290	5290	5290	0
29	20240408	202100	454237880	5290	5290	5290	5290	0
30	20240408	202000	454237880	5290	5290	5290	5290	0
31	20240408	201900	454237880	5290	5290	5290	5290	0
32	20240408	201800	454237880	5290	5290	5290	5290	2600
33	20240408	201700	454237880	5290	5290	5290	5290	0
34	20240408	201600	454237880	5290	5290	5290	5290	0
35	20240408	201500	454237880	5290	5290	5290	5290	0
36	20240408	201400	454237880	5290	5290	5290	5290	0
37	20240408	201300	454237880	5290	5290	5290	5290	0
38	20240408	201200	454237880	5290	5290	5290	5290	0
39	20240408	201100	454237880	5290	5290	5290	5290	0
40	20240408	201000	454237880	5290	5290	5290	5290	0
41	20240408	200900	454237880	5290	5290	5290	5290	0
42	20240408	200800	454237880	5290	5290	5290	5290	0
43	20240408	200700	454237880	5290	5290	5290	5290	0
44	20240408	200600	454237880	5290	5290	5290	5290	0
45	20240408	200500	454237880	5290	5290	5290	5290	0
46	20240408	200400	454237880	5290	5290	5290	5290	0
47	20240408	200300	454237880	5290	5290	5290	5290	0
48	20240408	200200	454237880	5290	5290	5290	5290	0
49	20240408	200100	454237880	5290	5290	5290	5290	0
50	20240408	200000	454237880	5290	5290	5290	5290	0
51	20240408	195900	454237880	5290	5290	5290	5290	0
52	20240408	195800	454237880	5290	5290	5290	5290	0
53	20240408	195700	454237880	5290	5290	5290	5290	0
54	20240408	195600	454237880	5290	5290	5290	5290	0
55	20240408	195500	454237880	5290	5290	5290	5290	0
56	20240408	195400	454237880	5290	5290	5290	5290	0
57	20240408	195300	454237880	5290	5290	5290	5290	0
58	20240408	195200	454237880	5290	5290	5290	5290	0
59	20240408	195100	454237880	5290	5290	5290	5290	0
60	20240408	195000	454237880	5290	5290	5290	5290	0
61	20240408	194900	454237880	5290	5290	5290	5290	0
62	20240408	194800	454237880	5290	5290	5290	5290	2600
63	20240408	194700	454237880	5290	5290	5290	5290	0
64	20240408	194600	454237880	5290	5290	5290	5290	0
65	20240408	194500	454237880	5290	5290	5290	5290	0
66	20240408	194400	454237880	5290	5290	5290	5290	0
67	20240408	194300	454237880	5290	5290	5290	5290	0
68	20240408	194200	454237880	5290	5290	5290	5290	0
69	20240408	194100	454237880	5290	5290	5290	5290	0
70	20240408	194000	454237880	5290	5290	5290	5290	0
71	20240408	193900	454237880	5290	5290	5290	5290	0
72	20240408	193800	454237880	5290	5290	5290	5290	0
73	20240408	193700	454237880	5290	5290	5290	5290	0
74	20240408	193600	454237880	5290	5290	5290	5290	0
75	20240408	193500	454237880	5290	5290	5290	5290	0
76	20240408	193400	454237880	5290	5290	5290	5290	0
77	20240408	193300	454237880	5290	5290	5290	5290	0
78	20240408	193200	454237880	5290	5290	5290	5290	0
79	20240408	193100	454237880	5290	5290	5290	5290	0
80	20240408	193000	454237880	5290	5290	5290	5290	0
81	20240408	192900	454237880	5290	5290	5290	5290	0
82	20240408	192800	454237880	5290	5290	5290	5290	0
83	20240408	192700	454237880	5290	5290	5290	5290	0
84	20240408	192600	454237880	5290	5290	5290	5290	0
85	20240408	192500	454237880	5290	5290	5290	5290	0
86	20240408	192400	454237880	5290	5290	5290	5290	0
87	20240408	192300	454237880	5290	5290	5290	5290	0
88	20240408	192200	454237880	5290	5290	5290	5290	0
89	20240408	192100	454237880	5290	5290	5290	5290	0
90	20240408	192000	454237880	5290	5290	5290	5290	0
91	20240408	191900	454237880	5290	5290	5290	5290	0
92	20240408	191800	454237880	5290	5290	5290	5290	2600
93	20240408	191700	454237880	5290	5290	5290	5290	0
94	20240408	191600	454237880	5290	5290	5290	5290	0
95	20240408	191500	454237880	5290	5290	5290	5290	0
96	20240408	191400	454237880	5290	5290	5290	5290	0
97	20240408	191300	454237880	5290	5290	5290	5290	0
98	20240408	191200	454237880	5290	5290	5290	5290	0
99	20240408	191100	454237880	5290	5290	5290	5290	0
100	20240408	191000	454237880	5290	5290	5290	5290	0
101	20240408	190900	454237880	5290	5290	5290	5290	0
102	20240408	190800	454237880	5290	5290	5290	5290	0
103	20240408	190700	454237880	5290	5290	5290	5290	0
104	20240408	190600	454237880	5290	5290	5290	5290	0
105	20240408	190500	454237880	5290	5290	5290	5290	0
106	20240408	190400	454237880	5290	5290	5290	5290	0
107	20240408	190300	454237880	5290	5290	5290	5290	0
108	20240408	190200	454237880	5290	5290	5290	5290	0
109	20240408	190100	454237880	5290	5290	5290	5290	0
110	20240408	190000	454237880	5290	5290	5290	5290	0
111	20240408	185900	454237880	5290	5290	5290	5290	0
112	20240408	185800	454237880	5290	5290	5290	5290	0
113	20240408	185700	454237880	5290	5290	5290	5290	0
114	20240408	185600	454237880	5290	5290	5290	5290	0
115	20240408	185500	454237880	5290	5290	5290	5290	0
116	20240408	185400	454237880	5290	5290	5290	5290	0
117	20240408	185300	454237880	5290	5290	5290	5290	0
118	20240408	185200	454237880	5290	5290	5290	5290	0
119	20240408	185100	454237880	5290	5290	5290	5290	0
120	20240408	185000	454237880	5290	5290	5290	5290	0
121	20240408	184900	454237880	5290	5290	5290	5290	0
122	20240408	184800	454237880	5290	5290	5290	5290	2600
123	20240408	184700	454237880	5290	5290	5290	5290	0
124	20240408	184600	454237880	5290	5290	5290	5290	0
125	20240408	184500	454237880	5290	5290	5290	5290	0
126	20240408	184400	454237880	5290	5290	5290	5290	0
127	20240408	184300	454237880	5290	5290	5290	5290	0
128	20240408	184200	454237880	5290	5290	5290	5290	0
129	20240408	184100	454237880	5290	5290	5290	5290	0
130	20240408	184000	454237880	5290	5290	5290	5290	0
131	20240408	183900	454237880	5290	5290	5290	5290	0
132	20240408	183800	454237880	5290	5290	5290	5290	0
133	20240408	183700	454237880	5290	5290	5290	5290	0
134	20240408	183600	454237880	5290	5290	5290	5290	0
135	20240408	183500	454237880	5290	5290	5290	5290	0
136	20240408	183400	454237880	5290	5290	5290	5290	0
137	20240408	183300	454237880	5290	5290	5290	5290	0
138	20240408	183200	454237880	5290	5290	5290	5290	0
139	20240408	183100	454237880	5290	5290	5290	5290	0
140	20240408	183000	454237880	5290	5290	5290	5290	0
141	20240408	182900	454237880	5290	5290	5290	5290	0
142	20240408	182800	454237880	5290	5290	5290	5290	0
143	20240408	182700	454237880	5290	5290	5290	5290	0
144	20240408	182600	454237880	5290	5290	5290	5290	0
145	20240408	182500	454237880	5290	5290	5290	5290	0
146	20240408	182400	454237880	5290	5290	5290	5290	0
147	20240408	182300	454237880	5290	5290	5290	5290	0
148	20240408	182200	454237880	5290	5290	5290	5290	0
149	20240408	182100	454237880	5290	5290	5290	5290	0
150	20240408	182000	454237880	5290	5290	5290	5290	0
151	20240408	181900	454237880	5290	5290	5290	5290	0
152	20240408	181800	454237880	5290	5290	5290	5290	2600
153	20240408	181700	454237880	5290	5290	5290	5290	0
154	20240408	181600	454237880	5290	5290	5290	5290	0
155	20240408	181500	454237880	5290	5290	5290	5290	0
156	20240408	181400	454237880	5290	5290	5290	5290	0
157	20240408	181300	454237880	5290	5290	5290	5290	0
158	20240408	181200	454237880	5290	5290	5290	5290	0
159	20240408	181100	454237880	5290	5290	5290	5290	0
160	20240408	181000	454237880	5290	5290	5290	5290	0
161	20240408	180900	454237880	5290	5290	5290	5290	0
162	20240408	180800	454237880	5290	5290	5290	5290	0
163	20240408	180700	454237880	5290	5290	5290	5290	0
164	20240408	180600	454237880	5290	5290	5290	5290	0
165	20240408	180500	454237880	5290	5290	5290	5290	0
166	20240408	180400	454237880	5290	5290	5290	5290	0
167	20240408	180300	454237880	5290	5290	5290	5290	0
168	20240408	180200	454237880	5290	5290	5290	5290	0
169	20240408	180100	454237880	5290	5290	5290	5290	0
170	20240408	180000	454237880	5290	5290	5290	5290	0
171	20240408	175900	454237880	5290	5290	5290	5290	0
172	20240408	175800	454237880	5290	5290	5290	5290	0
173	20240408	175700	454237880	5290	5290	5290	5290	0
174	20240408	175600	454237880	5290	5290	5290	5290	0
175	20240408	175500	454237880	5290	5290	5290	5290	0
176	20240408	175400	454237880	5290	5290	5290	5290	0
177	20240408	175300	454237880	5290	5290	5290	5290	0
178	20240408	175200	454237880	5290	5290	5290	5290	0
179	20240408	175100	454237880	5290	5290	5290	5290	0
180	20240408	175000	454237880	5290	5290	5290	5290	0
181	20240408	174900	454237880	5290	5290	5290	5290	0
182	20240408	174800	454237880	5290	5290	5290	5290	2600
183	20240408	174700	454237880	5290	5290	5290	5290	0
184	20240408	174600	454237880	5290	5290	5290	5290	0
185	20240408	174500	454237880	5290	5290	5290	5290	0
186	20240408	174400	454237880	5290	5290	5290	5290	0
187	20240408	174300	454237880	5290	5290	5290	5290	0
188	20240408	174200	454237880	5290	5290	5290	5290	0
189	20240408	174100	454237880	5290	5290	5290	5290	0
190	20240408	174000	454237880	5290	5290	5290	5290	0
191	20240408	173900	454237880	5290	5290	5290	5290	0
192	20240408	173800	454237880	5290	5290	5290	5290	0
193	20240408	173700	454237880	5290	5290	5290	5290	0
194	20240408	173600	454237880	5290	5290	5290	5290	0
195	20240408	173500	454237880	5290	5290	5290	5290	0
196	20240408	173400	454237880	5290	5290	5290	5290	0
197	20240408	173300	454237880	5290	5290	5290	5290	0
198	20240408	173200	454237880	5290	5290	5290	5290	0
199	20240408	173100	454237880	5290	5290	5290	5290	0
200	20240408	173000	454237880	5290	5290	5290	5290	0
201	20240408	172900	454237880	5290	5290	5290	5290	0
202	20240408	172800	454237880	5290	5290	5290	5290	0
203	20240408	172700	454237880	5290	5290	5290	5290	0
204	20240408	172600	454237880	5290	5290	5290	5290	0
205	20240408	172500	454237880	5290	5290	5290	5290	0
206	20240408	172400	454237880	5290	5290	5290	5290	0
207	20240408	172300	454237880	5290	5290	5290	5290	0
208	20240408	172200	454237880	5290	5290	5290	5290	0
209	20240408	172100	454237880	5290	5290	5290	5290	0
210	20240408	172000	454237880	5290	5290	5290	5290	0
211	20240408	171900	454237880	5290	5290	5290	5290	0
212	20240408	171800	454237880	5290	5290	5290	5290	2600
213	20240408	171700	454237880	5290	5290	5290	5290	0
214	20240408	171600	454237880	5290	5290	5290	5290	0
215	20240408	171500	454237880	5290	5290	5290	5290	0
216	20240408	171400	454237880	5290	5290	5290	5290	0
217	20240408	171300	454237880	5290	5290	5290	5290	0
218	20240408	171200	454237880	5290	5290	5290	5290	0
219	20240408	171100	454237880	5290	5290	5290	5290	0
220	20240408	171000	454237880	5290	5290	5290	5290	0
221	20240408	170900	454237880	5290	5290	5290	5290	0
222	20240408	170800	454237880	5290	5290	5290	5290	0
223	20240408	170700	454237880	5290	5290	5290	5290	0
224	20240408	170600	454237880	5290	5290	5290	5290	0
225	20240408	170500	454237880	5290	5290	5290	5290	0
226	20240408	170400	454237880	5290	5290	5290	5290	0
227	20240408	170300	454237880	5290	5290	5290	5290	0
228	20240408	170200	454237880	5290	5290	5290	5290	0
229	20240408	170100	454237880	5290	5290	5290	5290	0
230	20240408	170000	454237880	5290	5290	5290	5290	0
231	20240408	165900	454237880	5290	5290	5290	5290	0
232	20240408	165800	454237880	5290	5290	5290	5290	0
233	20240408	165700	454237880	5290	5290	5290	5290	0
234	20240408	165600	454237880	5290	5290	5290	5290	0
235	20240408	165500	454237880	5290	5290	5290	5290	0
236	20240408	165400	454237880	5290	5290	5290	5290	0
237	20240408	165300	454237880	5290	5290	5290	5290	0
238	20240408	165200	454237880	5290	5290	5290	5290	0
239	20240408	165100	454237880	5290	5290	5290	5290	0
240	20240408	165000	454237880	5290	5290	5290	5290	0
241	20240408	164900	454237880	5290	5290	5290	5290	0
242	20240408	164800	454237880	5290	5290	5290	5290	2600
243	20240408	164700	454237880	5290	5290	5290	5290	0
244	20240408	164600	454237880	5290	5290	5290	5290	0
245	20240408	164500	454237880	5290	5290	5290	5290	0
246	20240408	164400	454237880	5290	5290	5290	5290	0
247	20240408	164300	454237880	5290	5290	5290	5290	0
248	20240408	164200	454237880	5290	5290	5290	5290	0
249	20240408	164100	454237880	5290	5290	5290	5290	0
250	20240408	164000	454237880	5290	5290	5290	5290	0
251	20240408	163900	454237880	5290	5290	5290	5290	0
252	20240408	163800	454237880	5290	5290	5290	5290	0
253	20240408	163700	454237880	5290	5290	5290	5290	0
254	20240408	163600	454237880	5290	5290	5290	5290	0
255	20240408	163500	454237880	5290	5290	5290	5290	0
256	20240408	163400	454237880	5290	5290	5290	5290	0
257	20240408	163300	454237880	5290	5290	5290	5290	0
258	20240408	163200	454237880	5290	5290	5290	5290	0
259	20240408	163100	454237880	5290	5290	5290	5290	0
260	20240408	163000	454237880	5290	5290	5290	5290	0
261	20240408	162900	454237880	5290	5290	5290	5290	0
262	20240408	162800	454237880	5290	5290	5290	5290	0
263	20240408	162700	454237880	5290	5290	5290	5290	0
264	20240408	162600	454237880	5290	5290	5290	5290	0
265	20240408	162500	454237880	5290	5290	5290	5290	0
266	20240408	162400	454237880	5290	5290	5290	5290	0
267	20240408	162300	454237880	5290	5290	5290	5290	0
268	20240408	162200	454237880	5290	5290	5290	5290	0
269	20240408	162100	454237880	5290	5290	5290	5290	0
270	20240408	162000	454237880	5290	5290	5290	5290	0
271	20240408	161900	454237880	5290	5290	5290	5290	0
272	20240408	161800	454237880	5290	5290	5290	5290	2600
273	20240408	161700	454237880	5290	5290	5290	5290	0
274	20240408	161600	454237880	5290	5290	5290	5290	0
275	20240408	161500	454237880	5290	5290	5290	5290	0
276	20240408	161400	454237880	5290	5290	5290	5290	0
277	20240408	161300	454237880	5290	5290	5290	5290	0
278	20240408	161200	454237880	5290	5290	5290	5290	0
279	20240408	161100	454237880	5290	5290	5290	5290	0
280	20240408	161000	454237880	5290	5290	5290	5290	0
281	20240408	160900	454237880	5290	5290	5290	5290	0
282	20240408	160800	454237880	5290	5290	5290	5290	0
283	20240408	160700	454237880	5290	5290	5290	5290	0
284	20240408	160600	454237880	5290	5290	5290	5290	0
285	20240408	160500	454237880	5290	5290	5290	5290	0
286	20240408	160400	454237880	5290	5290	5290	5290	0
287	20240408	160300	454237880	5290	5290	5290	5290	0
288	20240408	160200	454237880	5290	5290	5290	5290	0
289	20240408	160100	454237880	5290	5290	5290	5290	0
290	20240408	160000	454237880	5290	5290	5290	5290	0
291	20240408	155900	454237880	5290	5290	5290	5290	0
292	20240408	155800	454237880	5290	5290	5290	5290	0
293	20240408	155700	454237880	5290	5290	5290	5290	0
294	20240408	155600	454237880	5290	5290	5290	5290	0
295	20240408	155500	454237880	5290	5290	5290	5290	0
296	20240408	155400	454237880	5290	5290	5290	5290	0
297	20240408	155300	454237880	5290	5290	5290	5290	0
298	20240408	155200	454237880	5290	5290	5290	5290	0
299	20240408	155100	454237880	5290	5290	5290	5290	0
300	20240408	155000	454237880	5290	5290	5290	5290	0
301	20240408	154900	454237880	5290	5290	5290	5290	0
302	20240408	154800	454237880	5290	5290	5290	5290	2600
303	20240408	154700	454237880	5290	5290	5290	5290	0
304	20240408	154600	454237880	5290	5290	5290	5290	0
305	20240408	154500	454237880	5290	5290	5290	5290	0
306	20240408	154400	454237880	5290	5290	5290	5290	0
307	20240408	154300	454237880	5290	5290	5290	5290	0
308	20240408	154200	454237880	5290	5290	5290	5290	0
309	20240408	154100	454237880	5290	5290	5290	5290	0
310	20240408	154000	454237880	5290	5290	5290	5290	0
311	20240408	153900	454237880	5290	5290	5290	5290	0
312	20240408	153800	454237880	5290	5290	5290	5290	0
313	20240408	153700	454237880	5290	5290	5290	5290	0
314	20240408	153600	454237880	5290	5290	5290	5290	0
315	20240408	153500	454237880	5290	5290	5290	5290	0
316	20240408	153400	454237880	5290	5290	5290	5290	0
317	20240408	153300	454237880	5290	5290	5290	5290	0
318	20240408	153200	454237880	5290	5290	5290	5290	0
319	20240408	153100	454237880	5290	5290	5290	5290	0
320	20240408	153000	454237880	5290	5290	5290	5290	2600
321	20240408	152900	440483880	5310	5310	5310	5310	0
322	20240408	152800	440483880	5310	5310	5310	5310	0
323	20240408	152700	440483880	5310	5310	5310	5310	0
324	20240408	152600	440483880	5310	5310	5310	5310	0
325	20240408	152500	440483880	5310	5310	5310	5310	0
326	20240408	152400	440483880	5310	5310	5310	5310	0
327	20240408	152300	440483880	5310	5310	5310	5310	0
328	20240408	152200	440483880	5310	5310	5310	5310	0
329	20240408	152100	440483880	5310	5310	5310	5310	0
330	20240408	152000	440483880	5310	5310	5310	5310	0
331	20240408	151900	440483880	5310	5310	5310	5280	183
332	20240408	151800	439516860	5280	5310	5310	5280	321
333	20240408	151700	437819860	5310	5310	5310	5310	261
334	20240408	151600	436433950	5310	5310	5310	5310	20
335	20240408	151500	436327750	5310	5310	5310	5310	74
336	20240408	151400	435934810	5310	5310	5310	5310	1
337	20240408	151300	435929500	5280	5280	5280	5280	0
338	20240408	151200	435929500	5280	5290	5290	5280	1500
339	20240408	151100	428006190	5310	5310	5310	5310	844
340	20240408	151000	423524550	5310	5310	5320	5310	115
341	20240408	150900	422913220	5320	5320	5320	5310	700
342	20240408	150800	419190690	5320	5320	5330	5320	104
343	20240408	150700	418637350	5310	5310	5320	5310	1151
344	20240408	150600	412522580	5310	5310	5310	5310	0
345	20240408	150500	412522580	5310	5290	5310	5290	34
346	20240408	150400	412342060	5310	5310	5310	5310	3
347	20240408	150300	412326130	5310	5310	5310	5310	15
348	20240408	150200	412246480	5310	5310	5310	5310	100
349	20240408	150100	411715480	5310	5310	5310	5310	0
350	20240408	150000	411715480	5310	5310	5310	5310	0
351	20240408	145900	411715480	5310	5310	5310	5310	0
352	20240408	145800	411715480	5310	5310	5310	5310	9
353	20240408	145700	411667690	5290	5290	5290	5290	104
354	20240408	145600	411117530	5310	5300	5310	5300	10
355	20240408	145500	411064520	5300	5300	5300	5300	1
356	20240408	145400	411059220	5310	5300	5310	5300	47
357	20240408	145300	410810110	5310	5310	5310	5310	0
358	20240408	145200	410810110	5310	5310	5310	5310	0
359	20240408	145100	410810110	5310	5300	5310	5300	9
360	20240408	145000	410762400	5310	5310	5310	5310	14
361	20240408	144900	410688060	5320	5320	5320	5320	0
362	20240408	144800	410688060	5320	5320	5320	5320	0
363	20240408	144700	410688060	5320	5300	5320	5290	676
364	20240408	144600	407107740	5320	5320	5320	5320	1
365	20240408	144500	407102420	5300	5310	5310	5300	8
366	20240408	144400	407059970	5320	5320	5320	5300	6
367	20240408	144300	407028090	5310	5320	5320	5310	17
368	20240408	144200	406937670	5320	5320	5320	5320	0
369	20240408	144100	406937670	5320	5320	5320	5320	7
370	20240408	144000	406900430	5320	5310	5320	5310	21
371	20240408	143900	406788810	5310	5310	5310	5310	3
372	20240408	143800	406772880	5330	5330	5330	5330	2
373	20240408	143700	406762220	5330	5330	5330	5330	1
374	20240408	143600	406756890	5300	5300	5300	5300	20
375	20240408	143500	406650890	5330	5320	5330	5320	11
376	20240408	143400	406592360	5320	5310	5320	5310	183
377	20240408	143300	405620620	5320	5310	5330	5310	34
378	20240408	143200	405439930	5330	5330	5330	5330	1
379	20240408	143100	405434600	5310	5310	5310	5310	0
380	20240408	143000	405434600	5310	5320	5320	5310	194
381	20240408	142900	404403570	5330	5310	5330	5310	3
382	20240408	142800	404387620	5330	5330	5330	5330	0
383	20240408	142700	404387620	5330	5330	5330	5330	0
384	20240408	142600	404387620	5330	5330	5330	5330	0
385	20240408	142500	404387620	5330	5320	5330	5320	41
386	20240408	142400	404169490	5320	5320	5320	5320	688
387	20240408	142300	400509330	5320	5320	5320	5320	10
388	20240408	142200	400456130	5320	5320	5320	5320	95
389	20240408	142100	399950730	5320	5320	5320	5320	1
390	20240408	142000	399945410	5320	5320	5320	5320	0
391	20240408	141900	399945410	5320	5320	5320	5320	0
392	20240408	141800	399945410	5320	5320	5320	5320	0
393	20240408	141700	399945410	5320	5320	5320	5320	0
394	20240408	141600	399945410	5320	5320	5320	5320	0
395	20240408	141500	399945410	5320	5320	5320	5320	0
396	20240408	141400	399945410	5320	5320	5320	5320	0
397	20240408	141300	399945410	5320	5320	5320	5320	100
398	20240408	141200	399413410	5320	5320	5320	5320	10
399	20240408	141100	399360210	5290	5290	5290	5290	0
400	20240408	141000	399360210	5290	5290	5290	5290	0
401	20240408	140900	399360210	5290	5290	5290	5290	0
402	20240408	140800	399360210	5290	5290	5290	5290	0
403	20240408	140700	399360210	5290	5290	5290	5290	0
404	20240408	140600	399360210	5290	5290	5290	5290	83
405	20240408	140500	398921140	5300	5300	5300	5300	206
406	20240408	140400	397829340	5300	5300	5300	5300	2
407	20240408	140300	397818740	5320	5320	5320	5320	998
408	20240408	140200	392509380	5320	5320	5320	5320	206
409	20240408	140100	391413460	5320	5310	5320	5310	10
410	20240408	140000	391360310	5320	5320	5320	5320	0
411	20240408	135900	391360310	5320	5320	5320	5320	1
412	20240408	135800	391354990	5300	5300	5300	5300	2
413	20240408	135700	391344390	5320	5320	5320	5320	0
414	20240408	135600	391344390	5320	5320	5320	5320	0
415	20240408	135500	391344390	5320	5320	5320	5320	10
416	20240408	135400	391291190	5320	5320	5320	5320	0
417	20240408	135300	391291190	5320	5290	5320	5290	21
418	20240408	135200	391179620	5280	5300	5300	5280	763
419	20240408	135100	387144460	5320	5320	5320	5320	21
420	20240408	135000	387032740	5300	5300	5300	5300	0
421	20240408	134900	387032740	5300	5300	5300	5300	82
422	20240408	134800	386598140	5320	5320	5320	5310	20
423	20240408	134700	386491750	5300	5300	5300	5300	2
424	20240408	134600	386481150	5320	5320	5320	5320	0
425	20240408	134500	386481150	5320	5320	5320	5320	100
426	20240408	134400	385949150	5320	5320	5320	5320	200
427	20240408	134300	384885150	5320	5300	5320	5300	101
428	20240408	134200	384349830	5320	5320	5320	5320	0
429	20240408	134100	384349830	5320	5320	5320	5320	0
430	20240408	134000	384349830	5320	5320	5320	5320	0
431	20240408	133900	384349830	5320	5320	5320	5320	1
432	20240408	133800	384344510	5310	5310	5310	5310	0
433	20240408	133700	384344510	5310	5310	5310	5310	0
434	20240408	133600	384344510	5310	5310	5310	5310	0
435	20240408	133500	384344510	5310	5310	5310	5310	1
436	20240408	133400	384339200	5320	5320	5320	5320	0
437	20240408	133300	384339200	5320	5320	5320	5320	5
438	20240408	133200	384312600	5290	5290	5290	5290	9
439	20240408	133100	384264990	5320	5300	5320	5300	4
440	20240408	133000	384243770	5320	5320	5320	5320	0
441	20240408	132900	384243770	5320	5320	5320	5320	0
442	20240408	132800	384243770	5320	5310	5320	5310	30
443	20240408	132700	384084420	5320	5320	5320	5320	0
444	20240408	132600	384084420	5320	5320	5320	5320	0
445	20240408	132500	384084420	5320	5320	5320	5320	0
446	20240408	132400	384084420	5320	5320	5320	5320	2
447	20240408	132300	384073780	5280	5290	5320	5280	26
448	20240408	132200	383936220	5290	5300	5300	5290	853
449	20240408	132100	379423840	5300	5300	5300	5300	0
450	20240408	132000	379423840	5300	5300	5300	5300	103
451	20240408	131900	378877940	5340	5340	5340	5340	30
452	20240408	131800	378717740	5340	5320	5340	5300	487
453	20240408	131700	376125520	5320	5320	5320	5320	90
454	20240408	131600	375646720	5320	5320	5320	5320	110
455	20240408	131500	375061520	5320	5320	5320	5320	0
456	20240408	131400	375061520	5320	5320	5320	5320	6
457	20240408	131300	375029600	5320	5320	5320	5320	10
458	20240408	131200	374976400	5280	5280	5280	5280	20
459	20240408	131100	374870800	5270	5290	5290	5270	300
460	20240408	131000	373287590	5350	5350	5350	5350	0
461	20240408	130900	373287590	5350	5300	5350	5300	869
462	20240408	130800	368662210	5300	5300	5300	5300	10
463	20240408	130700	368609210	5290	5300	5300	5290	38
464	20240408	130600	368408170	5300	5300	5300	5300	0
465	20240408	130500	368408170	5300	5300	5300	5300	3
466	20240408	130400	368392270	5300	5300	5300	5300	3
467	20240408	130300	368376370	5300	5300	5300	5300	10
468	20240408	130200	368323370	5270	5280	5280	5270	424
469	20240408	130100	366087390	5280	5280	5280	5280	20
470	20240408	130000	365981790	5310	5300	5310	5300	30
471	20240408	125900	365822680	5310	5300	5310	5300	200
472	20240408	125800	364762610	5300	5290	5300	5290	21
473	20240408	125700	364651490	5300	5290	5300	5290	70
474	20240408	125600	364281110	5270	5290	5290	5270	202
475	20240408	125500	363212560	5290	5290	5290	5290	0
476	20240408	125400	363212560	5290	5290	5290	5290	0
477	20240408	125300	363212560	5290	5280	5290	5280	81
478	20240408	125200	362784080	5290	5290	5290	5290	10
479	20240408	125100	362731180	5280	5280	5290	5280	29
480	20240408	125000	362578040	5290	5290	5290	5290	0
481	20240408	124900	362578040	5290	5290	5290	5290	0
482	20240408	124800	362578040	5290	5290	5290	5290	20
483	20240408	124700	362472240	5290	5290	5290	5290	0
484	20240408	124600	362472240	5290	5290	5290	5290	0
485	20240408	124500	362472240	5290	5290	5290	5290	1
486	20240408	124400	362466950	5290	5290	5290	5290	0
487	20240408	124300	362466950	5290	5290	5290	5290	0
488	20240408	124200	362466950	5290	5290	5290	5250	403
489	20240408	124100	360350780	5270	5250	5270	5250	71
490	20240408	124000	359976630	5250	5260	5260	5250	160
491	20240408	123900	359136610	5270	5270	5270	5270	0
492	20240408	123800	359136610	5270	5260	5270	5260	91
493	20240408	123700	358657440	5270	5270	5270	5250	917
494	20240408	123600	353843030	5250	5250	5250	5250	156
495	20240408	123500	353024030	5250	5250	5270	5250	569
496	20240408	123400	350036580	5250	5260	5260	5250	527
497	20240408	123300	347268950	5260	5290	5290	5260	315
498	20240408	123200	345610230	5290	5290	5290	5290	0
499	20240408	123100	345610230	5290	5290	5290	5290	44
500	20240408	123000	345377470	5290	5290	5290	5290	10
501	20240408	122900	345324570	5290	5290	5290	5290	2
502	20240408	122800	345313990	5290	5290	5290	5290	0
503	20240408	122700	345313990	5290	5290	5290	5290	1
504	20240408	122600	345308700	5290	5290	5290	5280	653
505	20240408	122500	341854500	5290	5290	5290	5290	0
506	20240408	122400	341854500	5290	5290	5290	5290	1
507	20240408	122300	341849210	5290	5280	5290	5260	1530
508	20240408	122200	333790410	5280	5280	5280	5280	0
509	20240408	122100	333790410	5280	5280	5280	5280	1
510	20240408	122000	333785130	5280	5280	5280	5280	0
511	20240408	121900	333785130	5280	5260	5280	5260	92
512	20240408	121800	333301190	5280	5280	5280	5280	0
513	20240408	121700	333301190	5280	5260	5280	5260	2
514	20240408	121600	333290650	5280	5280	5280	5280	11
515	20240408	121500	333232570	5280	5260	5280	5260	2
516	20240408	121400	333222030	5270	5270	5270	5270	1
517	20240408	121300	333216760	5250	5280	5280	5250	4318
518	20240408	121200	310526870	5280	5280	5280	5280	229
519	20240408	121100	309317750	5280	5280	5280	5280	10
520	20240408	121000	309264950	5280	5280	5280	5280	1
521	20240408	120900	309259670	5280	5280	5280	5280	50
522	20240408	120800	308995670	5270	5270	5270	5270	1
523	20240408	120700	308990400	5280	5280	5280	5280	0
524	20240408	120600	308990400	5280	5280	5280	5280	0
525	20240408	120500	308990400	5280	5280	5280	5280	1
526	20240408	120400	308985120	5280	5280	5280	5280	1
527	20240408	120300	308979840	5270	5260	5270	5260	112
528	20240408	120200	308390600	5260	5280	5280	5250	903
529	20240408	120100	303643500	5280	5280	5280	5280	2
530	20240408	120000	303632940	5280	5280	5280	5280	0
531	20240408	115900	303632940	5280	5280	5280	5280	34
532	20240408	115800	303453420	5280	5280	5280	5280	234
533	20240408	115700	302217900	5280	5270	5280	5270	24
534	20240408	115600	302091220	5280	5260	5280	5260	838
535	20240408	115500	297681250	5280	5260	5280	5260	61
536	20240408	115400	297360120	5260	5260	5260	5260	128
537	20240408	115300	296686840	5290	5290	5290	5290	0
538	20240408	115200	296686840	5290	5290	5290	5290	0
539	20240408	115100	296686840	5290	5280	5290	5280	2
540	20240408	115000	296676270	5260	5260	5260	5260	314
541	20240408	114900	295024630	5260	5270	5270	5260	400
542	20240408	114800	292918630	5260	5260	5260	5260	0
543	20240408	114700	292918630	5260	5270	5270	5260	25
544	20240408	114600	292787030	5260	5270	5270	5260	200
545	20240408	114500	291734430	5270	5270	5270	5270	45
546	20240408	114400	291497280	5270	5270	5270	5270	134
547	20240408	114300	290791100	5270	5290	5290	5270	101
548	20240408	114200	290258810	5290	5290	5290	5290	21
549	20240408	114100	290147720	5290	5300	5300	5290	21
550	20240408	114000	290036430	5300	5300	5300	5300	1
551	20240408	113900	290031130	5290	5290	5290	5290	0
552	20240408	113800	290031130	5290	5290	5290	5290	100
553	20240408	113700	289502130	5300	5300	5300	5300	0
554	20240408	113600	289502130	5300	5300	5300	5260	562
555	20240408	113500	286538590	5270	5280	5280	5270	18
556	20240408	113400	286443720	5270	5270	5270	5270	1
557	20240408	113300	286438450	5270	5270	5270	5270	0
558	20240408	113200	286438450	5270	5270	5270	5270	0
559	20240408	113100	286438450	5270	5280	5280	5270	199
560	20240408	113000	285388770	5300	5300	5300	5300	0
561	20240408	112900	285388770	5300	5300	5300	5300	20
562	20240408	112800	285282770	5300	5290	5300	5290	90
563	20240408	112700	284806620	5290	5290	5290	5290	58
564	20240408	112600	284499800	5280	5290	5290	5280	40
565	20240408	112500	284288300	5290	5290	5290	5290	10
566	20240408	112400	284235400	5270	5280	5280	5270	258
567	20240408	112300	282873710	5290	5290	5290	5290	4
568	20240408	112200	282852550	5290	5290	5290	5290	3
569	20240408	112100	282836680	5290	5280	5290	5270	1164
570	20240408	112000	276692280	5270	5300	5300	5270	45
571	20240408	111900	276453960	5300	5300	5300	5300	0
572	20240408	111800	276453960	5300	5290	5300	5290	186
573	20240408	111700	275468720	5300	5300	5300	5300	0
574	20240408	111600	275468720	5300	5270	5300	5260	502
575	20240408	111500	272827620	5270	5280	5280	5270	550
576	20240408	111400	269929110	5270	5270	5270	5270	10
577	20240408	111300	269876410	5270	5290	5290	5260	2591
578	20240408	111200	256206720	5290	5300	5300	5290	39
579	20240408	111100	256000390	5320	5320	5320	5320	101
580	20240408	111000	255463070	5320	5310	5320	5310	320
581	20240408	110900	253761060	5300	5310	5310	5300	12
582	20240408	110800	253697350	5320	5320	5320	5320	0
583	20240408	110700	253697350	5320	5320	5320	5320	0
584	20240408	110600	253697350	5320	5320	5320	5320	0
585	20240408	110500	253697350	5320	5320	5320	5320	0
586	20240408	110400	253697350	5320	5320	5320	5320	64
587	20240408	110300	253356870	5320	5320	5320	5320	62
588	20240408	110200	253027030	5310	5310	5310	5310	2
589	20240408	110100	253016410	5310	5310	5310	5310	1
590	20240408	110000	253011100	5310	5310	5310	5310	0
591	20240408	105900	253011100	5310	5310	5310	5310	1
592	20240408	105800	253005790	5330	5330	5330	5330	1
593	20240408	105700	253000460	5330	5330	5330	5330	218
594	20240408	105600	251838520	5330	5280	5330	5280	103
595	20240408	105500	251293410	5280	5310	5310	5280	4369
596	20240408	105400	228180900	5330	5330	5330	5330	0
597	20240408	105300	228180900	5330	5330	5330	5330	20
598	20240408	105200	228074300	5310	5310	5310	5310	0
599	20240408	105100	228074300	5310	5310	5310	5310	0
600	20240408	105000	228074300	5310	5320	5320	5310	262
601	20240408	104900	226681060	5320	5310	5320	5310	76
602	20240408	104800	226277230	5310	5310	5310	5310	0
603	20240408	104700	226277230	5310	5310	5310	5310	8
604	20240408	104600	226234750	5310	5320	5320	5310	103
605	20240408	104500	225686810	5330	5340	5340	5330	2
606	20240408	104400	225676140	5310	5310	5310	5310	5
607	20240408	104300	225649590	5310	5310	5310	5310	578
608	20240408	104200	222580410	5310	5320	5350	5310	3059
609	20240408	104100	206312360	5360	5360	5360	5360	6
610	20240408	104000	206280200	5360	5330	5360	5320	3498
611	20240408	103900	187661940	5340	5350	5350	5340	503
612	20240408	103800	184970920	5330	5330	5330	5330	0
613	20240408	103700	184970920	5330	5330	5330	5330	24
614	20240408	103600	184843000	5330	5330	5330	5330	0
615	20240408	103500	184843000	5330	5330	5330	5330	167
616	20240408	103400	183952890	5330	5330	5330	5330	0
617	20240408	103300	183952890	5330	5330	5330	5330	1
618	20240408	103200	183947560	5330	5330	5330	5330	200
619	20240408	103100	182881560	5330	5330	5330	5330	53
620	20240408	103000	182599070	5320	5320	5320	5320	600
621	20240408	102900	179407070	5320	5320	5320	5320	600
622	20240408	102800	176215070	5330	5350	5350	5330	89
623	20240408	102700	175740280	5330	5330	5330	5330	1
624	20240408	102600	175734950	5350	5350	5350	5350	188
625	20240408	102500	174729150	5320	5350	5350	5320	1251
626	20240408	102400	168073800	5320	5330	5330	5320	258
627	20240408	102300	166700620	5330	5340	5340	5330	561
628	20240408	102200	163710480	5330	5340	5350	5330	49
629	20240408	102100	163449260	5350	5350	5350	5350	2
630	20240408	102000	163438560	5350	5350	5350	5350	1
631	20240408	101900	163433210	5350	5350	5350	5350	0
632	20240408	101800	163433210	5350	5350	5350	5340	142
633	20240408	101700	162674900	5370	5370	5370	5370	1
634	20240408	101600	162669530	5370	5370	5370	5370	0
635	20240408	101500	162669530	5370	5370	5370	5370	20
636	20240408	101400	162562130	5380	5380	5380	5380	0
637	20240408	101300	162562130	5380	5380	5380	5380	0
638	20240408	101200	162562130	5380	5370	5380	5370	922
639	20240408	101100	157610940	5370	5370	5370	5370	0
640	20240408	101000	157610940	5370	5370	5370	5370	0
641	20240408	100900	157610940	5370	5370	5370	5370	109
642	20240408	100800	157025610	5370	5350	5370	5350	4
643	20240408	100700	157004170	5340	5340	5340	5340	1798
644	20240408	100600	147402850	5340	5340	5340	5340	749
645	20240408	100500	143403190	5340	5340	5340	5330	108
646	20240408	100400	142826520	5330	5370	5370	5330	43
647	20240408	100300	142597200	5370	5370	5370	5370	1
648	20240408	100200	142591830	5330	5370	5370	5330	81
649	20240408	100100	142160060	5370	5350	5370	5350	186
650	20240408	100000	141163080	5350	5350	5350	5350	7
651	20240408	095900	141125630	5350	5350	5350	5350	10
652	20240408	095800	141072130	5360	5360	5360	5360	0
653	20240408	095700	141072130	5360	5360	5360	5360	200
654	20240408	095600	140000130	5370	5370	5370	5370	0
655	20240408	095500	140000130	5370	5330	5370	5320	1252
656	20240408	095400	133314820	5330	5340	5340	5330	643
657	20240408	095300	129887140	5340	5340	5370	5340	102
658	20240408	095200	129342430	5340	5350	5350	5340	281
659	20240408	095100	127840890	5370	5370	5370	5370	37
660	20240408	095000	127642200	5370	5370	5370	5370	0
661	20240408	094900	127642200	5370	5360	5370	5360	89
662	20240408	094800	127165090	5360	5370	5370	5360	122
663	20240408	094700	126510170	5380	5380	5380	5380	0
664	20240408	094600	126510170	5380	5380	5380	5380	0
665	20240408	094500	126510170	5380	5380	5380	5380	0
666	20240408	094400	126510170	5380	5360	5380	5320	3578
667	20240408	094300	107395570	5360	5360	5360	5360	492
668	20240408	094200	104758450	5360	5360	5360	5360	302
669	20240408	094100	103139730	5360	5360	5360	5360	215
670	20240408	094000	101987330	5360	5370	5370	5360	517
671	20240408	093900	99214140	5360	5360	5370	5360	83
672	20240408	093800	98769250	5360	5370	5370	5360	132
673	20240408	093700	98061410	5370	5370	5370	5370	1
674	20240408	093600	98056040	5360	5360	5360	5360	104
675	20240408	093500	97498600	5360	5370	5370	5360	222
676	20240408	093400	96306960	5370	5370	5370	5370	15
677	20240408	093300	96226410	5370	5380	5380	5370	33
678	20240408	093200	96049190	5380	5370	5380	5360	642
679	20240408	093100	92607730	5370	5380	5380	5370	1009
680	20240408	093000	87187420	5380	5390	5390	5380	64
681	20240408	092900	86843090	5370	5370	5370	5370	33
682	20240408	092800	86665880	5370	5370	5370	5370	20
683	20240408	092700	86558480	5380	5370	5380	5370	699
684	20240408	092600	82799850	5380	5380	5380	5380	20
685	20240408	092500	82692250	5380	5380	5380	5380	202
686	20240408	092400	81605490	5390	5380	5390	5380	202
687	20240408	092300	80518720	5380	5380	5380	5380	40
688	20240408	092200	80303520	5390	5390	5390	5390	20
689	20240408	092100	80195720	5390	5390	5390	5390	1
690	20240408	092000	80190330	5380	5380	5380	5380	0
691	20240408	091900	80190330	5380	5390	5390	5380	643
692	20240408	091800	76728690	5390	5400	5400	5390	1821
693	20240408	091700	66896030	5400	5400	5400	5400	535
694	20240408	091600	64007030	5430	5430	5430	5430	10
695	20240408	091500	63952730	5420	5420	5420	5420	469
696	20240408	091400	61410750	5420	5440	5440	5420	15
697	20240408	091300	61329430	5400	5440	5440	5400	112
698	20240408	091200	60724550	5440	5420	5440	5420	1002
699	20240408	091100	55278240	5420	5420	5420	5420	1
700	20240408	091000	55272820	5390	5390	5390	5390	70
701	20240408	090900	54895520	5390	5400	5430	5390	30
702	20240408	090800	54733470	5390	5440	5440	5390	80
703	20240408	090700	54302060	5440	5400	5440	5390	526
704	20240408	090600	51465870	5400	5400	5400	5400	4
705	20240408	090500	51444270	5440	5410	5440	5390	492
706	20240408	090400	48789270	5440	5440	5440	5440	100
707	20240408	090300	48245270	5450	5430	5450	5430	15
708	20240408	090200	48163560	5400	5370	5400	5370	3658
709	20240408	090100	28477710	5370	5460	5460	5370	4358
710	20240408	090000	4970580	5460	5420	5460	5420	917