KissMeData/307750/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203700	568991220	5860	5860	5860	5860	4245
3	20240405	203600	568991220	5860	5860	5860	5860	0
4	20240405	203500	568991220	5860	5860	5860	5860	0
5	20240405	203400	568991220	5860	5860	5860	5860	0
6	20240405	203300	568991220	5860	5860	5860	5860	0
7	20240405	203200	568991220	5860	5860	5860	5860	0
8	20240405	203100	568991220	5860	5860	5860	5860	0
9	20240405	203000	568991220	5860	5860	5860	5860	0
10	20240405	202900	568991220	5860	5860	5860	5860	0
11	20240405	202800	568991220	5860	5860	5860	5860	0
12	20240405	202700	568991220	5860	5860	5860	5860	0
13	20240405	202600	568991220	5860	5860	5860	5860	0
14	20240405	202500	568991220	5860	5860	5860	5860	0
15	20240405	202400	568991220	5860	5860	5860	5860	0
16	20240405	202300	568991220	5860	5860	5860	5860	0
17	20240405	202200	568991220	5860	5860	5860	5860	0
18	20240405	202100	568991220	5860	5860	5860	5860	0
19	20240405	202000	568991220	5860	5860	5860	5860	0
20	20240405	201900	568991220	5860	5860	5860	5860	0
21	20240405	201800	568991220	5860	5860	5860	5860	0
22	20240405	201700	568991220	5860	5860	5860	5860	0
23	20240405	201600	568991220	5860	5860	5860	5860	0
24	20240405	201500	568991220	5860	5860	5860	5860	0
25	20240405	201400	568991220	5860	5860	5860	5860	0
26	20240405	201300	568991220	5860	5860	5860	5860	0
27	20240405	201200	568991220	5860	5860	5860	5860	0
28	20240405	201100	568991220	5860	5860	5860	5860	0
29	20240405	201000	568991220	5860	5860	5860	5860	0
30	20240405	200900	568991220	5860	5860	5860	5860	0
31	20240405	200800	568991220	5860	5860	5860	5860	0
32	20240405	200700	568991220	5860	5860	5860	5860	4245
33	20240405	200600	568991220	5860	5860	5860	5860	0
34	20240405	200500	568991220	5860	5860	5860	5860	0
35	20240405	200400	568991220	5860	5860	5860	5860	0
36	20240405	200300	568991220	5860	5860	5860	5860	0
37	20240405	200200	568991220	5860	5860	5860	5860	0
38	20240405	200100	568991220	5860	5860	5860	5860	0
39	20240405	200000	568991220	5860	5860	5860	5860	0
40	20240405	195900	568991220	5860	5860	5860	5860	0
41	20240405	195800	568991220	5860	5860	5860	5860	0
42	20240405	195700	568991220	5860	5860	5860	5860	0
43	20240405	195600	568991220	5860	5860	5860	5860	0
44	20240405	195500	568991220	5860	5860	5860	5860	0
45	20240405	195400	568991220	5860	5860	5860	5860	0
46	20240405	195300	568991220	5860	5860	5860	5860	0
47	20240405	195200	568991220	5860	5860	5860	5860	0
48	20240405	195100	568991220	5860	5860	5860	5860	0
49	20240405	195000	568991220	5860	5860	5860	5860	0
50	20240405	194900	568991220	5860	5860	5860	5860	0
51	20240405	194800	568991220	5860	5860	5860	5860	0
52	20240405	194700	568991220	5860	5860	5860	5860	0
53	20240405	194600	568991220	5860	5860	5860	5860	0
54	20240405	194500	568991220	5860	5860	5860	5860	0
55	20240405	194400	568991220	5860	5860	5860	5860	0
56	20240405	194300	568991220	5860	5860	5860	5860	0
57	20240405	194200	568991220	5860	5860	5860	5860	0
58	20240405	194100	568991220	5860	5860	5860	5860	0
59	20240405	194000	568991220	5860	5860	5860	5860	0
60	20240405	193900	568991220	5860	5860	5860	5860	0
61	20240405	193800	568991220	5860	5860	5860	5860	0
62	20240405	193700	568991220	5860	5860	5860	5860	4245
63	20240405	193600	568991220	5860	5860	5860	5860	0
64	20240405	193500	568991220	5860	5860	5860	5860	0
65	20240405	193400	568991220	5860	5860	5860	5860	0
66	20240405	193300	568991220	5860	5860	5860	5860	0
67	20240405	193200	568991220	5860	5860	5860	5860	0
68	20240405	193100	568991220	5860	5860	5860	5860	0
69	20240405	193000	568991220	5860	5860	5860	5860	0
70	20240405	192900	568991220	5860	5860	5860	5860	0
71	20240405	192800	568991220	5860	5860	5860	5860	0
72	20240405	192700	568991220	5860	5860	5860	5860	0
73	20240405	192600	568991220	5860	5860	5860	5860	0
74	20240405	192500	568991220	5860	5860	5860	5860	0
75	20240405	192400	568991220	5860	5860	5860	5860	0
76	20240405	192300	568991220	5860	5860	5860	5860	0
77	20240405	192200	568991220	5860	5860	5860	5860	0
78	20240405	192100	568991220	5860	5860	5860	5860	0
79	20240405	192000	568991220	5860	5860	5860	5860	0
80	20240405	191900	568991220	5860	5860	5860	5860	0
81	20240405	191800	568991220	5860	5860	5860	5860	0
82	20240405	191700	568991220	5860	5860	5860	5860	0
83	20240405	191600	568991220	5860	5860	5860	5860	0
84	20240405	191500	568991220	5860	5860	5860	5860	0
85	20240405	191400	568991220	5860	5860	5860	5860	0
86	20240405	191300	568991220	5860	5860	5860	5860	0
87	20240405	191200	568991220	5860	5860	5860	5860	0
88	20240405	191100	568991220	5860	5860	5860	5860	0
89	20240405	191000	568991220	5860	5860	5860	5860	0
90	20240405	190900	568991220	5860	5860	5860	5860	0
91	20240405	190800	568991220	5860	5860	5860	5860	0
92	20240405	190700	568991220	5860	5860	5860	5860	4245
93	20240405	190600	568991220	5860	5860	5860	5860	0
94	20240405	190500	568991220	5860	5860	5860	5860	0
95	20240405	190400	568991220	5860	5860	5860	5860	0
96	20240405	190300	568991220	5860	5860	5860	5860	0
97	20240405	190200	568991220	5860	5860	5860	5860	0
98	20240405	190100	568991220	5860	5860	5860	5860	0
99	20240405	190000	568991220	5860	5860	5860	5860	0
100	20240405	185900	568991220	5860	5860	5860	5860	0
101	20240405	185800	568991220	5860	5860	5860	5860	0
102	20240405	185700	568991220	5860	5860	5860	5860	0
103	20240405	185600	568991220	5860	5860	5860	5860	0
104	20240405	185500	568991220	5860	5860	5860	5860	0
105	20240405	185400	568991220	5860	5860	5860	5860	0
106	20240405	185300	568991220	5860	5860	5860	5860	0
107	20240405	185200	568991220	5860	5860	5860	5860	0
108	20240405	185100	568991220	5860	5860	5860	5860	0
109	20240405	185000	568991220	5860	5860	5860	5860	0
110	20240405	184900	568991220	5860	5860	5860	5860	0
111	20240405	184800	568991220	5860	5860	5860	5860	0
112	20240405	184700	568991220	5860	5860	5860	5860	0
113	20240405	184600	568991220	5860	5860	5860	5860	0
114	20240405	184500	568991220	5860	5860	5860	5860	0
115	20240405	184400	568991220	5860	5860	5860	5860	0
116	20240405	184300	568991220	5860	5860	5860	5860	0
117	20240405	184200	568991220	5860	5860	5860	5860	0
118	20240405	184100	568991220	5860	5860	5860	5860	0
119	20240405	184000	568991220	5860	5860	5860	5860	0
120	20240405	183900	568991220	5860	5860	5860	5860	0
121	20240405	183800	568991220	5860	5860	5860	5860	0
122	20240405	183700	568991220	5860	5860	5860	5860	4245
123	20240405	183600	568991220	5860	5860	5860	5860	0
124	20240405	183500	568991220	5860	5860	5860	5860	0
125	20240405	183400	568991220	5860	5860	5860	5860	0
126	20240405	183300	568991220	5860	5860	5860	5860	0
127	20240405	183200	568991220	5860	5860	5860	5860	0
128	20240405	183100	568991220	5860	5860	5860	5860	0
129	20240405	183000	568991220	5860	5860	5860	5860	0
130	20240405	182900	568991220	5860	5860	5860	5860	0
131	20240405	182800	568991220	5860	5860	5860	5860	0
132	20240405	182700	568991220	5860	5860	5860	5860	0
133	20240405	182600	568991220	5860	5860	5860	5860	0
134	20240405	182500	568991220	5860	5860	5860	5860	0
135	20240405	182400	568991220	5860	5860	5860	5860	0
136	20240405	182300	568991220	5860	5860	5860	5860	0
137	20240405	182200	568991220	5860	5860	5860	5860	0
138	20240405	182100	568991220	5860	5860	5860	5860	0
139	20240405	182000	568991220	5860	5860	5860	5860	0
140	20240405	181900	568991220	5860	5860	5860	5860	0
141	20240405	181800	568991220	5860	5860	5860	5860	0
142	20240405	181700	568991220	5860	5860	5860	5860	0
143	20240405	181600	568991220	5860	5860	5860	5860	0
144	20240405	181500	568991220	5860	5860	5860	5860	0
145	20240405	181400	568991220	5860	5860	5860	5860	0
146	20240405	181300	568991220	5860	5860	5860	5860	0
147	20240405	181200	568991220	5860	5860	5860	5860	0
148	20240405	181100	568991220	5860	5860	5860	5860	0
149	20240405	181000	568991220	5860	5860	5860	5860	0
150	20240405	180900	568991220	5860	5860	5860	5860	0
151	20240405	180800	568991220	5860	5860	5860	5860	0
152	20240405	180700	568991220	5860	5860	5860	5860	4245
153	20240405	180600	568991220	5860	5860	5860	5860	0
154	20240405	180500	568991220	5860	5860	5860	5860	0
155	20240405	180400	568991220	5860	5860	5860	5860	0
156	20240405	180300	568991220	5860	5860	5860	5860	0
157	20240405	180200	568991220	5860	5860	5860	5860	0
158	20240405	180100	568991220	5860	5860	5860	5860	0
159	20240405	180000	568991220	5860	5860	5860	5860	0
160	20240405	175900	568991220	5860	5860	5860	5860	0
161	20240405	175800	568991220	5860	5860	5860	5860	0
162	20240405	175700	568991220	5860	5860	5860	5860	0
163	20240405	175600	568991220	5860	5860	5860	5860	0
164	20240405	175500	568991220	5860	5860	5860	5860	0
165	20240405	175400	568991220	5860	5860	5860	5860	0
166	20240405	175300	568991220	5860	5860	5860	5860	0
167	20240405	175200	568991220	5860	5860	5860	5860	0
168	20240405	175100	568991220	5860	5860	5860	5860	0
169	20240405	175000	568991220	5860	5860	5860	5860	0
170	20240405	174900	568991220	5860	5860	5860	5860	0
171	20240405	174800	568991220	5860	5860	5860	5860	0
172	20240405	174700	568991220	5860	5860	5860	5860	0
173	20240405	174600	568991220	5860	5860	5860	5860	0
174	20240405	174500	568991220	5860	5860	5860	5860	0
175	20240405	174400	568991220	5860	5860	5860	5860	0
176	20240405	174300	568991220	5860	5860	5860	5860	0
177	20240405	174200	568991220	5860	5860	5860	5860	0
178	20240405	174100	568991220	5860	5860	5860	5860	0
179	20240405	174000	568991220	5860	5860	5860	5860	0
180	20240405	173900	568991220	5860	5860	5860	5860	0
181	20240405	173800	568991220	5860	5860	5860	5860	0
182	20240405	173700	568991220	5860	5860	5860	5860	4245
183	20240405	173600	568991220	5860	5860	5860	5860	0
184	20240405	173500	568991220	5860	5860	5860	5860	0
185	20240405	173400	568991220	5860	5860	5860	5860	0
186	20240405	173300	568991220	5860	5860	5860	5860	0
187	20240405	173200	568991220	5860	5860	5860	5860	0
188	20240405	173100	568991220	5860	5860	5860	5860	0
189	20240405	173000	568991220	5860	5860	5860	5860	0
190	20240405	172900	568991220	5860	5860	5860	5860	0
191	20240405	172800	568991220	5860	5860	5860	5860	0
192	20240405	172700	568991220	5860	5860	5860	5860	0
193	20240405	172600	568991220	5860	5860	5860	5860	0
194	20240405	172500	568991220	5860	5860	5860	5860	0
195	20240405	172400	568991220	5860	5860	5860	5860	0
196	20240405	172300	568991220	5860	5860	5860	5860	0
197	20240405	172200	568991220	5860	5860	5860	5860	0
198	20240405	172100	568991220	5860	5860	5860	5860	0
199	20240405	172000	568991220	5860	5860	5860	5860	0
200	20240405	171900	568991220	5860	5860	5860	5860	0
201	20240405	171800	568991220	5860	5860	5860	5860	0
202	20240405	171700	568991220	5860	5860	5860	5860	0
203	20240405	171600	568991220	5860	5860	5860	5860	0
204	20240405	171500	568991220	5860	5860	5860	5860	0
205	20240405	171400	568991220	5860	5860	5860	5860	0
206	20240405	171300	568991220	5860	5860	5860	5860	0
207	20240405	171200	568991220	5860	5860	5860	5860	0
208	20240405	171100	568991220	5860	5860	5860	5860	0
209	20240405	171000	568991220	5860	5860	5860	5860	0
210	20240405	170900	568991220	5860	5860	5860	5860	0
211	20240405	170800	568991220	5860	5860	5860	5860	0
212	20240405	170700	568991220	5860	5860	5860	5860	4245
213	20240405	170600	568991220	5860	5860	5860	5860	0
214	20240405	170500	568991220	5860	5860	5860	5860	0
215	20240405	170400	568991220	5860	5860	5860	5860	0
216	20240405	170300	568991220	5860	5860	5860	5860	0
217	20240405	170200	568991220	5860	5860	5860	5860	0
218	20240405	170100	568991220	5860	5860	5860	5860	0
219	20240405	170000	568991220	5860	5860	5860	5860	0
220	20240405	165900	568991220	5860	5860	5860	5860	0
221	20240405	165800	568991220	5860	5860	5860	5860	0
222	20240405	165700	568991220	5860	5860	5860	5860	0
223	20240405	165600	568991220	5860	5860	5860	5860	0
224	20240405	165500	568991220	5860	5860	5860	5860	0
225	20240405	165400	568991220	5860	5860	5860	5860	0
226	20240405	165300	568991220	5860	5860	5860	5860	0
227	20240405	165200	568991220	5860	5860	5860	5860	0
228	20240405	165100	568991220	5860	5860	5860	5860	0
229	20240405	165000	568991220	5860	5860	5860	5860	0
230	20240405	164900	568991220	5860	5860	5860	5860	0
231	20240405	164800	568991220	5860	5860	5860	5860	0
232	20240405	164700	568991220	5860	5860	5860	5860	0
233	20240405	164600	568991220	5860	5860	5860	5860	0
234	20240405	164500	568991220	5860	5860	5860	5860	0
235	20240405	164400	568991220	5860	5860	5860	5860	0
236	20240405	164300	568991220	5860	5860	5860	5860	0
237	20240405	164200	568991220	5860	5860	5860	5860	0
238	20240405	164100	568991220	5860	5860	5860	5860	0
239	20240405	164000	568991220	5860	5860	5860	5860	0
240	20240405	163900	568991220	5860	5860	5860	5860	0
241	20240405	163800	568991220	5860	5860	5860	5860	0
242	20240405	163700	568991220	5860	5860	5860	5860	4245
243	20240405	163600	568991220	5860	5860	5860	5860	0
244	20240405	163500	568991220	5860	5860	5860	5860	0
245	20240405	163400	568991220	5860	5860	5860	5860	0
246	20240405	163300	568991220	5860	5860	5860	5860	0
247	20240405	163200	568991220	5860	5860	5860	5860	0
248	20240405	163100	568991220	5860	5860	5860	5860	0
249	20240405	163000	568991220	5860	5860	5860	5860	0
250	20240405	162900	568991220	5860	5860	5860	5860	0
251	20240405	162800	568991220	5860	5860	5860	5860	0
252	20240405	162700	568991220	5860	5860	5860	5860	0
253	20240405	162600	568991220	5860	5860	5860	5860	0
254	20240405	162500	568991220	5860	5860	5860	5860	0
255	20240405	162400	568991220	5860	5860	5860	5860	0
256	20240405	162300	568991220	5860	5860	5860	5860	0
257	20240405	162200	568991220	5860	5860	5860	5860	0
258	20240405	162100	568991220	5860	5860	5860	5860	0
259	20240405	162000	568991220	5860	5860	5860	5860	0
260	20240405	161900	568991220	5860	5860	5860	5860	0
261	20240405	161800	568991220	5860	5860	5860	5860	0
262	20240405	161700	568991220	5860	5860	5860	5860	0
263	20240405	161600	568991220	5860	5860	5860	5860	0
264	20240405	161500	568991220	5860	5860	5860	5860	0
265	20240405	161400	568991220	5860	5860	5860	5860	0
266	20240405	161300	568991220	5860	5860	5860	5860	0
267	20240405	161200	568991220	5860	5860	5860	5860	0
268	20240405	161100	568991220	5860	5860	5860	5860	0
269	20240405	161000	568991220	5860	5860	5860	5860	0
270	20240405	160900	568991220	5860	5860	5860	5860	0
271	20240405	160800	568991220	5860	5860	5860	5860	0
272	20240405	160700	568991220	5860	5860	5860	5860	4245
273	20240405	160600	568991220	5860	5860	5860	5860	0
274	20240405	160500	568991220	5860	5860	5860	5860	0
275	20240405	160400	568991220	5860	5860	5860	5860	0
276	20240405	160300	568991220	5860	5860	5860	5860	0
277	20240405	160200	568991220	5860	5860	5860	5860	0
278	20240405	160100	568991220	5860	5860	5860	5860	0
279	20240405	160000	568991220	5860	5860	5860	5860	0
280	20240405	155900	568991220	5860	5860	5860	5860	0
281	20240405	155800	568991220	5860	5860	5860	5860	0
282	20240405	155700	568991220	5860	5860	5860	5860	0
283	20240405	155600	568991220	5860	5860	5860	5860	0
284	20240405	155500	568991220	5860	5860	5860	5860	0
285	20240405	155400	568991220	5860	5860	5860	5860	0
286	20240405	155300	568991220	5860	5860	5860	5860	0
287	20240405	155200	568991220	5860	5860	5860	5860	0
288	20240405	155100	568991220	5860	5860	5860	5860	0
289	20240405	155000	568991220	5860	5860	5860	5860	0
290	20240405	154900	568991220	5860	5860	5860	5860	0
291	20240405	154800	568991220	5860	5860	5860	5860	0
292	20240405	154700	568991220	5860	5860	5860	5860	0
293	20240405	154600	568991220	5860	5860	5860	5860	0
294	20240405	154500	568991220	5860	5860	5860	5860	0
295	20240405	154400	568991220	5860	5860	5860	5860	0
296	20240405	154300	568991220	5860	5860	5860	5860	0
297	20240405	154200	568991220	5860	5860	5860	5860	0
298	20240405	154100	568991220	5860	5860	5860	5860	0
299	20240405	154000	568991220	5860	5860	5860	5860	0
300	20240405	153900	568991220	5860	5860	5860	5860	0
301	20240405	153800	568991220	5860	5860	5860	5860	0
302	20240405	153700	568991220	5860	5860	5860	5860	4245
303	20240405	153600	568991220	5860	5860	5860	5860	0
304	20240405	153500	568991220	5860	5860	5860	5860	0
305	20240405	153400	568991220	5860	5860	5860	5860	0
306	20240405	153300	568991220	5860	5860	5860	5860	0
307	20240405	153200	568991220	5860	5860	5860	5860	0
308	20240405	153100	568991220	5860	5860	5860	5860	0
309	20240405	153000	568991220	5860	5860	5860	5860	4245
310	20240405	152900	544115520	5890	5890	5890	5890	0
311	20240405	152800	544115520	5890	5890	5890	5890	0
312	20240405	152700	544115520	5890	5890	5890	5890	0
313	20240405	152600	544115520	5890	5890	5890	5890	0
314	20240405	152500	544115520	5890	5890	5890	5890	0
315	20240405	152400	544115520	5890	5890	5890	5890	0
316	20240405	152300	544115520	5890	5890	5890	5890	0
317	20240405	152200	544115520	5890	5890	5890	5890	0
318	20240405	152100	544115520	5890	5890	5890	5890	0
319	20240405	152000	544115520	5890	5890	5890	5890	0
320	20240405	151900	544115520	5890	5880	5890	5870	520
321	20240405	151800	541057920	5880	5880	5880	5870	2475
322	20240405	151700	526529290	5870	5880	5880	5870	252
323	20240405	151600	525049030	5880	5880	5880	5860	66
324	20240405	151500	524660970	5880	5880	5880	5880	3
325	20240405	151400	524643330	5860	5860	5860	5860	17
326	20240405	151300	524543710	5860	5880	5880	5860	205
327	20240405	151200	523338410	5880	5880	5880	5880	170
328	20240405	151100	522338810	5880	5860	5880	5860	2
329	20240405	151000	522327070	5870	5870	5870	5870	311
330	20240405	150900	520501500	5870	5870	5870	5870	1
331	20240405	150800	520495630	5880	5880	5880	5880	2
332	20240405	150700	520483870	5860	5860	5860	5860	0
333	20240405	150600	520483870	5860	5880	5880	5860	200
334	20240405	150500	519309870	5870	5860	5870	5860	174
335	20240405	150400	518289490	5870	5870	5870	5870	25
336	20240405	150300	518142740	5860	5860	5860	5860	367
337	20240405	150200	515992120	5860	5860	5860	5860	0
338	20240405	150100	515992120	5860	5860	5860	5860	0
339	20240405	150000	515992120	5860	5860	5860	5860	0
340	20240405	145900	515992120	5860	5860	5860	5860	0
341	20240405	145800	515992120	5860	5860	5860	5860	600
342	20240405	145700	512476120	5860	5860	5860	5860	20
343	20240405	145600	512358920	5860	5860	5860	5860	0
344	20240405	145500	512358920	5860	5860	5860	5860	1000
345	20240405	145400	506498920	5860	5860	5860	5860	91
346	20240405	145300	505965660	5880	5880	5880	5880	0
347	20240405	145200	505965660	5880	5870	5880	5870	175
348	20240405	145100	504938020	5870	5870	5870	5870	10
349	20240405	145000	504879320	5870	5870	5870	5870	10
350	20240405	144900	504820620	5860	5860	5860	5860	7
351	20240405	144800	504779600	5860	5860	5860	5860	236
352	20240405	144700	503396640	5860	5860	5860	5860	0
353	20240405	144600	503396640	5860	5860	5860	5860	440
354	20240405	144500	500818240	5860	5860	5860	5860	26
355	20240405	144400	500665880	5850	5850	5850	5850	13
356	20240405	144300	500589830	5860	5860	5860	5860	0
357	20240405	144200	500589830	5860	5860	5860	5860	0
358	20240405	144100	500589830	5860	5860	5860	5860	35
359	20240405	144000	500384730	5860	5860	5860	5860	0
360	20240405	143900	500384730	5860	5860	5860	5860	2
361	20240405	143800	500373010	5860	5860	5860	5860	1388
362	20240405	143700	492239330	5860	5860	5860	5860	0
363	20240405	143600	492239330	5860	5870	5870	5860	27
364	20240405	143500	492081100	5860	5860	5860	5860	152
365	20240405	143400	491190380	5860	5860	5860	5860	8
366	20240405	143300	491143500	5860	5860	5860	5860	20
367	20240405	143200	491026300	5850	5850	5850	5850	0
368	20240405	143100	491026300	5850	5850	5850	5850	0
369	20240405	143000	491026300	5850	5850	5850	5850	0
370	20240405	142900	491026300	5850	5850	5850	5850	0
371	20240405	142800	491026300	5850	5850	5850	5850	1
372	20240405	142700	491020450	5850	5850	5850	5850	0
373	20240405	142600	491020450	5850	5850	5850	5850	0
374	20240405	142500	491020450	5850	5850	5850	5850	0
375	20240405	142400	491020450	5850	5850	5850	5850	0
376	20240405	142300	491020450	5850	5850	5850	5850	0
377	20240405	142200	491020450	5850	5850	5850	5850	153
378	20240405	142100	490125400	5850	5850	5850	5850	0
379	20240405	142000	490125400	5850	5850	5850	5850	0
380	20240405	141900	490125400	5850	5850	5850	5850	0
381	20240405	141800	490125400	5850	5860	5860	5850	200
382	20240405	141700	488955250	5880	5880	5880	5880	0
383	20240405	141600	488955250	5880	5860	5880	5860	840
384	20240405	141500	484030570	5870	5870	5870	5870	121
385	20240405	141400	483320300	5870	5870	5870	5870	2
386	20240405	141300	483308560	5870	5870	5870	5870	0
387	20240405	141200	483308560	5870	5870	5870	5870	1
388	20240405	141100	483302690	5870	5870	5870	5870	0
389	20240405	141000	483302690	5870	5870	5870	5870	0
390	20240405	140900	483302690	5870	5870	5870	5870	12
391	20240405	140800	483232250	5870	5870	5870	5870	0
392	20240405	140700	483232250	5870	5860	5870	5860	851
393	20240405	140600	478244390	5860	5860	5860	5860	30
394	20240405	140500	478068590	5860	5860	5860	5860	0
395	20240405	140400	478068590	5860	5860	5860	5860	521
396	20240405	140300	475015530	5860	5860	5860	5860	2046
397	20240405	140200	463025970	5860	5860	5860	5860	0
398	20240405	140100	463025970	5860	5860	5860	5860	0
399	20240405	140000	463025970	5860	5860	5860	5860	78
400	20240405	135900	462568890	5880	5880	5880	5880	100
401	20240405	135800	461980890	5870	5870	5870	5870	0
402	20240405	135700	461980890	5870	5870	5870	5870	10
403	20240405	135600	461922190	5880	5880	5880	5880	0
404	20240405	135500	461922190	5880	5880	5880	5880	1
405	20240405	135400	461916310	5860	5860	5860	5860	0
406	20240405	135300	461916310	5860	5860	5860	5860	465
407	20240405	135200	459191410	5860	5860	5860	5860	0
408	20240405	135100	459191410	5860	5860	5860	5860	0
409	20240405	135000	459191410	5860	5870	5870	5860	206
410	20240405	134900	457982670	5880	5880	5880	5880	0
411	20240405	134800	457982670	5880	5880	5880	5880	300
412	20240405	134700	456218670	5880	5880	5880	5880	17
413	20240405	134600	456118710	5870	5870	5870	5870	5
414	20240405	134500	456089360	5890	5890	5890	5890	400
415	20240405	134400	453733360	5880	5880	5880	5880	46
416	20240405	134300	453462880	5880	5880	5880	5880	1735
417	20240405	134200	443261080	5880	5860	5880	5860	130
418	20240405	134100	442497380	5860	5860	5860	5860	2
419	20240405	134000	442485660	5870	5870	5870	5870	0
420	20240405	133900	442485660	5870	5880	5880	5870	198
421	20240405	133800	441323300	5860	5870	5870	5860	478
422	20240405	133700	438521720	5870	5870	5870	5870	42
423	20240405	133600	438275180	5870	5870	5870	5870	480
424	20240405	133500	435457580	5870	5870	5870	5870	0
425	20240405	133400	435457580	5870	5870	5870	5870	251
426	20240405	133300	433984210	5870	5880	5880	5870	450
427	20240405	133200	431341710	5880	5880	5880	5880	10
428	20240405	133100	431282910	5880	5880	5880	5880	170
429	20240405	133000	430283310	5880	5880	5880	5880	0
430	20240405	132900	430283310	5880	5880	5880	5880	0
431	20240405	132800	430283310	5880	5860	5880	5860	1525
432	20240405	132700	421339360	5870	5870	5870	5870	0
433	20240405	132600	421339360	5870	5870	5870	5870	0
434	20240405	132500	421339360	5870	5870	5870	5870	39
435	20240405	132400	421110430	5870	5870	5870	5870	0
436	20240405	132300	421110430	5870	5870	5870	5870	0
437	20240405	132200	421110430	5870	5870	5870	5870	39
438	20240405	132100	420881500	5870	5870	5870	5870	0
439	20240405	132000	420881500	5870	5870	5870	5870	0
440	20240405	131900	420881500	5870	5870	5870	5870	39
441	20240405	131800	420652570	5870	5870	5870	5870	17
442	20240405	131700	420552780	5870	5870	5870	5870	0
443	20240405	131600	420552780	5870	5870	5870	5870	56
444	20240405	131500	420224060	5860	5860	5860	5860	0
445	20240405	131400	420224060	5860	5860	5860	5860	900
446	20240405	131300	414950060	5870	5870	5870	5860	40
447	20240405	131200	414715270	5870	5870	5870	5870	20
448	20240405	131100	414597870	5870	5870	5870	5870	169
449	20240405	131000	413605840	5870	5870	5870	5870	40
450	20240405	130900	413371040	5870	5870	5870	5870	0
451	20240405	130800	413371040	5870	5870	5870	5870	0
452	20240405	130700	413371040	5870	5870	5870	5870	50
453	20240405	130600	413077540	5870	5870	5870	5870	0
454	20240405	130500	413077540	5870	5870	5870	5870	52
455	20240405	130400	412772300	5870	5870	5870	5870	79
456	20240405	130300	412308570	5870	5870	5870	5870	0
457	20240405	130200	412308570	5870	5870	5870	5870	0
458	20240405	130100	412308570	5870	5870	5870	5870	26
459	20240405	130000	412155950	5870	5860	5870	5860	166
460	20240405	125900	411183060	5860	5860	5860	5860	0
461	20240405	125800	411183060	5860	5870	5870	5860	326
462	20240405	125700	409270440	5870	5870	5870	5870	353
463	20240405	125600	407198330	5870	5860	5870	5860	207
464	20240405	125500	405983310	5860	5860	5860	5860	1
465	20240405	125400	405977450	5870	5870	5870	5870	39
466	20240405	125300	405748520	5870	5870	5870	5870	0
467	20240405	125200	405748520	5870	5870	5870	5870	0
468	20240405	125100	405748520	5870	5860	5870	5860	338
469	20240405	125000	403767460	5860	5860	5860	5860	300
470	20240405	124900	402009460	5860	5860	5860	5860	634
471	20240405	124800	398294220	5870	5870	5870	5870	338
472	20240405	124700	396310160	5860	5860	5860	5860	0
473	20240405	124600	396310160	5860	5860	5860	5860	12
474	20240405	124500	396239840	5860	5860	5860	5860	40
475	20240405	124400	396005440	5860	5860	5860	5860	70
476	20240405	124300	395595240	5860	5870	5870	5860	486
477	20240405	124200	392747250	5870	5870	5870	5870	743
478	20240405	124100	388385840	5870	5870	5870	5870	0
479	20240405	124000	388385840	5870	5870	5870	5870	0
480	20240405	123900	388385840	5870	5870	5870	5870	37
481	20240405	123800	388168650	5860	5860	5860	5860	0
482	20240405	123700	388168650	5860	5860	5860	5860	396
483	20240405	123600	385848090	5860	5870	5870	5860	163
484	20240405	123500	384892360	5870	5870	5870	5870	3
485	20240405	123400	384874750	5870	5870	5870	5870	0
486	20240405	123300	384874750	5870	5870	5870	5870	37
487	20240405	123200	384657560	5870	5870	5870	5870	0
488	20240405	123100	384657560	5870	5870	5870	5870	0
489	20240405	123000	384657560	5870	5870	5870	5860	59
490	20240405	122900	384311370	5870	5850	5870	5850	29
491	20240405	122800	384141480	5870	5870	5870	5870	271
492	20240405	122700	382550710	5870	5870	5870	5870	125
493	20240405	122600	381816960	5870	5860	5870	5860	599
494	20240405	122500	378306700	5860	5860	5860	5860	624
495	20240405	122400	374650060	5860	5860	5860	5860	17
496	20240405	122300	374550440	5860	5860	5860	5860	52
497	20240405	122200	374245720	5850	5850	5850	5850	50
498	20240405	122100	373953220	5850	5850	5850	5850	10
499	20240405	122000	373894720	5850	5850	5850	5850	0
500	20240405	121900	373894720	5850	5850	5850	5850	197
501	20240405	121800	372742270	5850	5850	5850	5850	1000
502	20240405	121700	366892270	5850	5850	5850	5850	158
503	20240405	121600	365967970	5850	5850	5850	5850	0
504	20240405	121500	365967970	5850	5860	5860	5850	509
505	20240405	121400	362990230	5850	5850	5850	5850	83
506	20240405	121300	362504680	5840	5840	5840	5840	0
507	20240405	121200	362504680	5840	5850	5850	5840	1970
508	20240405	121100	350990160	5850	5850	5850	5850	0
509	20240405	121000	350990160	5850	5850	5850	5850	0
510	20240405	120900	350990160	5850	5850	5850	5850	5
511	20240405	120800	350960910	5850	5850	5850	5850	0
512	20240405	120700	350960910	5850	5850	5850	5850	0
513	20240405	120600	350960910	5850	5850	5850	5850	0
514	20240405	120500	350960910	5850	5850	5850	5850	60
515	20240405	120400	350609910	5850	5850	5850	5850	0
516	20240405	120300	350609910	5850	5850	5850	5850	500
517	20240405	120200	347684910	5850	5850	5850	5850	1234
518	20240405	120100	340466010	5840	5840	5840	5840	500
519	20240405	120000	337546010	5840	5840	5840	5840	100
520	20240405	115900	336962010	5840	5850	5850	5840	822
521	20240405	115800	332160310	5840	5840	5840	5840	0
522	20240405	115700	332160310	5840	5840	5840	5840	0
523	20240405	115600	332160310	5840	5840	5840	5840	0
524	20240405	115500	332160310	5840	5840	5840	5840	2108
525	20240405	115400	319849590	5840	5840	5840	5840	0
526	20240405	115300	319849590	5840	5840	5840	5840	0
527	20240405	115200	319849590	5840	5840	5840	5840	70
528	20240405	115100	319440790	5840	5840	5840	5840	0
529	20240405	115000	319440790	5840	5840	5840	5840	0
530	20240405	114900	319440790	5840	5850	5850	5840	18
531	20240405	114800	319335650	5840	5850	5850	5840	224
532	20240405	114700	318026490	5850	5850	5850	5850	8
533	20240405	114600	317979690	5840	5840	5840	5840	0
534	20240405	114500	317979690	5840	5840	5840	5840	0
535	20240405	114400	317979690	5840	5840	5840	5840	0
536	20240405	114300	317979690	5840	5840	5840	5840	500
537	20240405	114200	315059690	5840	5840	5840	5840	284
538	20240405	114100	313401130	5850	5850	5850	5850	43
539	20240405	114000	313149580	5850	5860	5860	5850	1298
540	20240405	113900	305544480	5860	5860	5860	5860	1
541	20240405	113800	305538620	5850	5850	5850	5850	0
542	20240405	113700	305538620	5850	5850	5850	5850	17
543	20240405	113600	305439170	5840	5840	5840	5840	150
544	20240405	113500	304563170	5840	5840	5840	5840	493
545	20240405	113400	301684050	5840	5840	5840	5840	0
546	20240405	113300	301684050	5840	5840	5840	5840	0
547	20240405	113200	301684050	5840	5850	5850	5840	304
548	20240405	113100	299908650	5840	5840	5840	5840	97
549	20240405	113000	299342170	5860	5860	5860	5860	51
550	20240405	112900	299043310	5860	5860	5860	5860	0
551	20240405	112800	299043310	5860	5860	5860	5860	0
552	20240405	112700	299043310	5860	5860	5860	5860	18
553	20240405	112600	298937830	5860	5860	5860	5860	1
554	20240405	112500	298931970	5840	5840	5840	5840	7
555	20240405	112400	298891090	5850	5850	5850	5850	0
556	20240405	112300	298891090	5850	5850	5850	5850	0
557	20240405	112200	298891090	5850	5850	5850	5850	16
558	20240405	112100	298797490	5860	5860	5860	5860	0
559	20240405	112000	298797490	5860	5860	5860	5860	147
560	20240405	111900	297936070	5850	5850	5850	5850	1
561	20240405	111800	297930220	5840	5840	5840	5840	167
562	20240405	111700	296954940	5840	5840	5840	5840	658
563	20240405	111600	293112220	5840	5860	5860	5840	157
564	20240405	111500	292195280	5860	5860	5860	5860	20
565	20240405	111400	292078080	5860	5860	5860	5860	40
566	20240405	111300	291843680	5850	5850	5850	5850	0
567	20240405	111200	291843680	5850	5850	5850	5850	1
568	20240405	111100	291837830	5840	5840	5840	5840	34
569	20240405	111000	291639270	5850	5850	5850	5850	0
570	20240405	110900	291639270	5850	5850	5850	5850	10
571	20240405	110800	291580770	5850	5850	5850	5850	300
572	20240405	110700	289825770	5850	5850	5850	5850	5
573	20240405	110600	289796520	5850	5850	5850	5850	4
574	20240405	110500	289773120	5850	5850	5850	5850	10
575	20240405	110400	289714620	5850	5850	5850	5850	10
576	20240405	110300	289656120	5850	5850	5850	5850	0
577	20240405	110200	289656120	5850	5850	5850	5850	0
578	20240405	110100	289656120	5850	5850	5850	5850	0
579	20240405	110000	289656120	5850	5850	5850	5850	6
580	20240405	105900	289621020	5850	5850	5850	5850	1
581	20240405	105800	289615170	5840	5850	5850	5840	11
582	20240405	105700	289550920	5840	5840	5840	5840	714
583	20240405	105600	285381160	5860	5860	5860	5860	2000
584	20240405	105500	273661160	5860	5860	5860	5860	0
585	20240405	105400	273661160	5860	5860	5860	5860	0
586	20240405	105300	273661160	5860	5860	5860	5860	1
587	20240405	105200	273655300	5840	5840	5860	5840	165
588	20240405	105100	272691680	5850	5850	5850	5850	341
589	20240405	105000	270696830	5850	5850	5850	5850	160
590	20240405	104900	269760830	5840	5840	5840	5840	0
591	20240405	104800	269760830	5840	5840	5840	5840	0
592	20240405	104700	269760830	5840	5840	5840	5830	638
593	20240405	104600	266035400	5840	5850	5850	5840	103
594	20240405	104500	265433870	5850	5850	5850	5850	10
595	20240405	104400	265375370	5840	5840	5840	5840	905
596	20240405	104300	260090170	5840	5840	5840	5840	564
597	20240405	104200	256796410	5840	5840	5840	5840	413
598	20240405	104100	254384490	5840	5840	5840	5840	4183
599	20240405	104000	229955770	5840	5840	5840	5840	50
600	20240405	103900	229663770	5840	5840	5850	5840	650
601	20240405	103800	225866770	5850	5840	5850	5840	81
602	20240405	103700	225393630	5840	5840	5850	5840	165
603	20240405	103600	224429420	5850	5850	5850	5840	445
604	20240405	103500	221830330	5850	5850	5850	5850	0
605	20240405	103400	221830330	5850	5850	5860	5850	3091
606	20240405	103300	203747910	5850	5850	5850	5850	942
607	20240405	103200	198237210	5850	5850	5850	5850	350
608	20240405	103100	196189710	5850	5860	5860	5850	782
609	20240405	103000	191608420	5870	5870	5870	5870	6
610	20240405	102900	191573200	5880	5880	5880	5880	0
611	20240405	102800	191573200	5880	5870	5880	5870	23
612	20240405	102700	191438000	5870	5860	5870	5860	1939
613	20240405	102600	180059860	5860	5860	5860	5860	634
614	20240405	102500	176344620	5860	5860	5860	5850	1507
615	20240405	102400	167513670	5870	5870	5870	5870	120
616	20240405	102300	166809270	5870	5870	5870	5870	0
617	20240405	102200	166809270	5870	5870	5870	5870	300
618	20240405	102100	165048270	5870	5870	5870	5870	7
619	20240405	102000	165007180	5880	5870	5880	5870	7
620	20240405	101900	164966040	5860	5870	5870	5860	933
621	20240405	101800	159493670	5870	5870	5870	5870	14
622	20240405	101700	159411490	5870	5870	5870	5860	143
623	20240405	101600	158573480	5860	5870	5870	5860	3901
624	20240405	101500	135698470	5880	5880	5880	5880	3
625	20240405	101400	135680830	5880	5880	5880	5880	1
626	20240405	101300	135674950	5880	5880	5880	5880	21
627	20240405	101200	135551470	5880	5880	5880	5880	10
628	20240405	101100	135492670	5880	5880	5880	5880	2
629	20240405	101000	135480910	5890	5890	5890	5890	11
630	20240405	100900	135416120	5890	5890	5890	5890	159
631	20240405	100800	134479610	5880	5880	5880	5880	1840
632	20240405	100700	123660410	5890	5890	5890	5890	0
633	20240405	100600	123660410	5890	5890	5900	5890	32
634	20240405	100500	123471920	5900	5890	5900	5890	191
635	20240405	100400	122346520	5880	5890	5890	5880	151
636	20240405	100300	121458130	5890	5890	5890	5890	0
637	20240405	100200	121458130	5890	5890	5890	5890	0
638	20240405	100100	121458130	5890	5890	5890	5890	221
639	20240405	100000	120156440	5890	5890	5890	5890	1
640	20240405	095900	120150550	5880	5880	5880	5880	0
641	20240405	095800	120150550	5880	5890	5890	5880	344
642	20240405	095700	118127810	5880	5880	5890	5880	29
643	20240405	095600	117957260	5880	5880	5880	5880	15
644	20240405	095500	117869060	5880	5880	5890	5880	27
645	20240405	095400	117710180	5880	5880	5880	5880	8
646	20240405	095300	117663140	5870	5870	5870	5870	142
647	20240405	095200	116829600	5880	5880	5880	5880	500
648	20240405	095100	113889600	5880	5880	5880	5880	455
649	20240405	095000	111214200	5880	5880	5880	5880	0
650	20240405	094900	111214200	5880	5880	5880	5880	1634
651	20240405	094800	101606280	5880	5880	5890	5880	1500
652	20240405	094700	92786230	5880	5880	5880	5880	0
653	20240405	094600	92786230	5880	5880	5880	5880	0
654	20240405	094500	92786230	5880	5880	5880	5880	0
655	20240405	094400	92786230	5880	5900	5900	5880	134
656	20240405	094300	91996780	5900	5900	5900	5900	1
657	20240405	094200	91990880	5890	5900	5900	5890	562
658	20240405	094100	88680200	5890	5900	5920	5890	89
659	20240405	094000	88155460	5900	5920	5920	5900	242
660	20240405	093900	86726820	5920	5920	5920	5920	1
661	20240405	093800	86720900	5900	5920	5920	5900	100
662	20240405	093700	86130720	5890	5920	5920	5890	315
663	20240405	093600	84274830	5900	5920	5920	5900	167
664	20240405	093500	83289170	5920	5920	5920	5920	2
665	20240405	093400	83277330	5910	5910	5910	5910	10
666	20240405	093300	83218230	5920	5900	5920	5890	301
667	20240405	093200	81445090	5900	5900	5900	5900	10
668	20240405	093100	81386090	5910	5910	5910	5910	1
669	20240405	093000	81380180	5910	5910	5910	5900	202
670	20240405	092900	80187850	5910	5910	5910	5900	119
671	20240405	092800	79484710	5920	5920	5920	5920	20
672	20240405	092700	79366310	5920	5900	5920	5900	152
673	20240405	092600	78469470	5920	5920	5920	5920	1
674	20240405	092500	78463550	5920	5920	5920	5920	12
675	20240405	092400	78392510	5930	5920	5930	5920	197
676	20240405	092300	77225930	5900	5900	5900	5900	270
677	20240405	092200	75632930	5920	5920	5920	5920	0
678	20240405	092100	75632930	5920	5920	5920	5920	0
679	20240405	092000	75632930	5920	5920	5920	5920	1
680	20240405	091900	75627010	5920	5890	5920	5890	203
681	20240405	091800	74431250	5890	5890	5890	5890	0
682	20240405	091700	74431250	5890	5890	5890	5880	100
683	20240405	091600	73842420	5880	5890	5890	5880	64
684	20240405	091500	73465590	5890	5890	5890	5890	1124
685	20240405	091400	66845230	5900	5900	5900	5900	0
686	20240405	091300	66845230	5900	5900	5900	5900	369
687	20240405	091200	64668130	5900	5940	5940	5900	400
688	20240405	091100	62304030	5940	5940	5940	5940	0
689	20240405	091000	62304030	5940	5940	5940	5900	150
690	20240405	090900	61413870	5940	5930	5940	5930	106
691	20240405	090800	60785110	5900	5900	5900	5900	306
692	20240405	090700	58979710	5900	5910	5910	5900	1046
693	20240405	090600	52807960	5910	5890	5950	5870	1727
694	20240405	090500	42594550	5890	5880	5890	5860	782
695	20240405	090400	37999020	5880	5860	5880	5860	2118
696	20240405	090300	25575740	5860	5880	5880	5860	6
697	20240405	090200	25540480	5880	5860	5880	5860	155
698	20240405	090100	24630160	5860	5850	5860	5850	552
699	20240405	090000	21399960	5860	5850	5880	5850	3657