KissMeData/019540/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185900	330994885	4475	4475	4475	4475	1459
3	20240405	185800	330994885	4475	4475	4475	4475	0
4	20240405	185700	330994885	4475	4475	4475	4475	0
5	20240405	185600	330994885	4475	4475	4475	4475	0
6	20240405	185500	330994885	4475	4475	4475	4475	0
7	20240405	185400	330994885	4475	4475	4475	4475	0
8	20240405	185300	330994885	4475	4475	4475	4475	0
9	20240405	185200	330994885	4475	4475	4475	4475	0
10	20240405	185100	330994885	4475	4475	4475	4475	0
11	20240405	185000	330994885	4475	4475	4475	4475	0
12	20240405	184900	330994885	4475	4475	4475	4475	0
13	20240405	184800	330994885	4475	4475	4475	4475	0
14	20240405	184700	330994885	4475	4475	4475	4475	0
15	20240405	184600	330994885	4475	4475	4475	4475	0
16	20240405	184500	330994885	4475	4475	4475	4475	0
17	20240405	184400	330994885	4475	4475	4475	4475	0
18	20240405	184300	330994885	4475	4475	4475	4475	0
19	20240405	184200	330994885	4475	4475	4475	4475	0
20	20240405	184100	330994885	4475	4475	4475	4475	0
21	20240405	184000	330994885	4475	4475	4475	4475	0
22	20240405	183900	330994885	4475	4475	4475	4475	0
23	20240405	183800	330994885	4475	4475	4475	4475	0
24	20240405	183700	330994885	4475	4475	4475	4475	0
25	20240405	183600	330994885	4475	4475	4475	4475	0
26	20240405	183500	330994885	4475	4475	4475	4475	0
27	20240405	183400	330994885	4475	4475	4475	4475	0
28	20240405	183300	330994885	4475	4475	4475	4475	0
29	20240405	183200	330994885	4475	4475	4475	4475	0
30	20240405	183100	330994885	4475	4475	4475	4475	0
31	20240405	183000	330994885	4475	4475	4475	4475	0
32	20240405	182900	330994885	4475	4475	4475	4475	1459
33	20240405	182800	330994885	4475	4475	4475	4475	0
34	20240405	182700	330994885	4475	4475	4475	4475	0
35	20240405	182600	330994885	4475	4475	4475	4475	0
36	20240405	182500	330994885	4475	4475	4475	4475	0
37	20240405	182400	330994885	4475	4475	4475	4475	0
38	20240405	182300	330994885	4475	4475	4475	4475	0
39	20240405	182200	330994885	4475	4475	4475	4475	0
40	20240405	182100	330994885	4475	4475	4475	4475	0
41	20240405	182000	330994885	4475	4475	4475	4475	0
42	20240405	181900	330994885	4475	4475	4475	4475	0
43	20240405	181800	330994885	4475	4475	4475	4475	0
44	20240405	181700	330994885	4475	4475	4475	4475	0
45	20240405	181600	330994885	4475	4475	4475	4475	0
46	20240405	181500	330994885	4475	4475	4475	4475	0
47	20240405	181400	330994885	4475	4475	4475	4475	0
48	20240405	181300	330994885	4475	4475	4475	4475	0
49	20240405	181200	330994885	4475	4475	4475	4475	0
50	20240405	181100	330994885	4475	4475	4475	4475	0
51	20240405	181000	330994885	4475	4475	4475	4475	0
52	20240405	180900	330994885	4475	4475	4475	4475	0
53	20240405	180800	330994885	4475	4475	4475	4475	0
54	20240405	180700	330994885	4475	4475	4475	4475	0
55	20240405	180600	330994885	4475	4475	4475	4475	0
56	20240405	180500	330994885	4475	4475	4475	4475	0
57	20240405	180400	330994885	4475	4475	4475	4475	0
58	20240405	180300	330994885	4475	4475	4475	4475	0
59	20240405	180200	330994885	4475	4475	4475	4475	0
60	20240405	180100	330994885	4475	4475	4475	4475	0
61	20240405	180000	330994885	4475	4475	4475	4475	0
62	20240405	175900	330994885	4475	4475	4475	4475	1459
63	20240405	175800	330994885	4475	4475	4475	4475	0
64	20240405	175700	330994885	4475	4475	4475	4475	0
65	20240405	175600	330994885	4475	4475	4475	4475	0
66	20240405	175500	330994885	4475	4475	4475	4475	0
67	20240405	175400	330994885	4475	4475	4475	4475	0
68	20240405	175300	330994885	4475	4475	4475	4475	0
69	20240405	175200	330994885	4475	4475	4475	4475	0
70	20240405	175100	330994885	4475	4475	4475	4475	0
71	20240405	175000	330994885	4475	4475	4475	4475	0
72	20240405	174900	330994885	4475	4475	4475	4475	0
73	20240405	174800	330994885	4475	4475	4475	4475	0
74	20240405	174700	330994885	4475	4475	4475	4475	0
75	20240405	174600	330994885	4475	4475	4475	4475	0
76	20240405	174500	330994885	4475	4475	4475	4475	0
77	20240405	174400	330994885	4475	4475	4475	4475	0
78	20240405	174300	330994885	4475	4475	4475	4475	0
79	20240405	174200	330994885	4475	4475	4475	4475	0
80	20240405	174100	330994885	4475	4475	4475	4475	0
81	20240405	174000	330994885	4475	4475	4475	4475	0
82	20240405	173900	330994885	4475	4475	4475	4475	0
83	20240405	173800	330994885	4475	4475	4475	4475	0
84	20240405	173700	330994885	4475	4475	4475	4475	0
85	20240405	173600	330994885	4475	4475	4475	4475	0
86	20240405	173500	330994885	4475	4475	4475	4475	0
87	20240405	173400	330994885	4475	4475	4475	4475	0
88	20240405	173300	330994885	4475	4475	4475	4475	0
89	20240405	173200	330994885	4475	4475	4475	4475	0
90	20240405	173100	330994885	4475	4475	4475	4475	0
91	20240405	173000	330994885	4475	4475	4475	4475	0
92	20240405	172900	330994885	4475	4475	4475	4475	1459
93	20240405	172800	330994885	4475	4475	4475	4475	0
94	20240405	172700	330994885	4475	4475	4475	4475	0
95	20240405	172600	330994885	4475	4475	4475	4475	0
96	20240405	172500	330994885	4475	4475	4475	4475	0
97	20240405	172400	330994885	4475	4475	4475	4475	0
98	20240405	172300	330994885	4475	4475	4475	4475	0
99	20240405	172200	330994885	4475	4475	4475	4475	0
100	20240405	172100	330994885	4475	4475	4475	4475	0
101	20240405	172000	330994885	4475	4475	4475	4475	0
102	20240405	171900	330994885	4475	4475	4475	4475	0
103	20240405	171800	330994885	4475	4475	4475	4475	0
104	20240405	171700	330994885	4475	4475	4475	4475	0
105	20240405	171600	330994885	4475	4475	4475	4475	0
106	20240405	171500	330994885	4475	4475	4475	4475	0
107	20240405	171400	330994885	4475	4475	4475	4475	0
108	20240405	171300	330994885	4475	4475	4475	4475	0
109	20240405	171200	330994885	4475	4475	4475	4475	0
110	20240405	171100	330994885	4475	4475	4475	4475	0
111	20240405	171000	330994885	4475	4475	4475	4475	0
112	20240405	170900	330994885	4475	4475	4475	4475	0
113	20240405	170800	330994885	4475	4475	4475	4475	0
114	20240405	170700	330994885	4475	4475	4475	4475	0
115	20240405	170600	330994885	4475	4475	4475	4475	0
116	20240405	170500	330994885	4475	4475	4475	4475	0
117	20240405	170400	330994885	4475	4475	4475	4475	0
118	20240405	170300	330994885	4475	4475	4475	4475	0
119	20240405	170200	330994885	4475	4475	4475	4475	0
120	20240405	170100	330994885	4475	4475	4475	4475	0
121	20240405	170000	330994885	4475	4475	4475	4475	0
122	20240405	165900	330994885	4475	4475	4475	4475	1459
123	20240405	165800	330994885	4475	4475	4475	4475	0
124	20240405	165700	330994885	4475	4475	4475	4475	0
125	20240405	165600	330994885	4475	4475	4475	4475	0
126	20240405	165500	330994885	4475	4475	4475	4475	0
127	20240405	165400	330994885	4475	4475	4475	4475	0
128	20240405	165300	330994885	4475	4475	4475	4475	0
129	20240405	165200	330994885	4475	4475	4475	4475	0
130	20240405	165100	330994885	4475	4475	4475	4475	0
131	20240405	165000	330994885	4475	4475	4475	4475	0
132	20240405	164900	330994885	4475	4475	4475	4475	0
133	20240405	164800	330994885	4475	4475	4475	4475	0
134	20240405	164700	330994885	4475	4475	4475	4475	0
135	20240405	164600	330994885	4475	4475	4475	4475	0
136	20240405	164500	330994885	4475	4475	4475	4475	0
137	20240405	164400	330994885	4475	4475	4475	4475	0
138	20240405	164300	330994885	4475	4475	4475	4475	0
139	20240405	164200	330994885	4475	4475	4475	4475	0
140	20240405	164100	330994885	4475	4475	4475	4475	0
141	20240405	164000	330994885	4475	4475	4475	4475	0
142	20240405	163900	330994885	4475	4475	4475	4475	0
143	20240405	163800	330994885	4475	4475	4475	4475	0
144	20240405	163700	330994885	4475	4475	4475	4475	0
145	20240405	163600	330994885	4475	4475	4475	4475	0
146	20240405	163500	330994885	4475	4475	4475	4475	0
147	20240405	163400	330994885	4475	4475	4475	4475	0
148	20240405	163300	330994885	4475	4475	4475	4475	0
149	20240405	163200	330994885	4475	4475	4475	4475	0
150	20240405	163100	330994885	4475	4475	4475	4475	0
151	20240405	163000	330994885	4475	4475	4475	4475	0
152	20240405	162900	330994885	4475	4475	4475	4475	1459
153	20240405	162800	330994885	4475	4475	4475	4475	0
154	20240405	162700	330994885	4475	4475	4475	4475	0
155	20240405	162600	330994885	4475	4475	4475	4475	0
156	20240405	162500	330994885	4475	4475	4475	4475	0
157	20240405	162400	330994885	4475	4475	4475	4475	0
158	20240405	162300	330994885	4475	4475	4475	4475	0
159	20240405	162200	330994885	4475	4475	4475	4475	0
160	20240405	162100	330994885	4475	4475	4475	4475	0
161	20240405	162000	330994885	4475	4475	4475	4475	0
162	20240405	161900	330994885	4475	4475	4475	4475	0
163	20240405	161800	330994885	4475	4475	4475	4475	0
164	20240405	161700	330994885	4475	4475	4475	4475	0
165	20240405	161600	330994885	4475	4475	4475	4475	0
166	20240405	161500	330994885	4475	4475	4475	4475	0
167	20240405	161400	330994885	4475	4475	4475	4475	0
168	20240405	161300	330994885	4475	4475	4475	4475	0
169	20240405	161200	330994885	4475	4475	4475	4475	0
170	20240405	161100	330994885	4475	4475	4475	4475	0
171	20240405	161000	330994885	4475	4475	4475	4475	0
172	20240405	160900	330994885	4475	4475	4475	4475	0
173	20240405	160800	330994885	4475	4475	4475	4475	0
174	20240405	160700	330994885	4475	4475	4475	4475	0
175	20240405	160600	330994885	4475	4475	4475	4475	0
176	20240405	160500	330994885	4475	4475	4475	4475	0
177	20240405	160400	330994885	4475	4475	4475	4475	0
178	20240405	160300	330994885	4475	4475	4475	4475	0
179	20240405	160200	330994885	4475	4475	4475	4475	0
180	20240405	160100	330994885	4475	4475	4475	4475	0
181	20240405	160000	330994885	4475	4475	4475	4475	0
182	20240405	155900	330994885	4475	4475	4475	4475	1459
183	20240405	155800	330994885	4475	4475	4475	4475	0
184	20240405	155700	330994885	4475	4475	4475	4475	0
185	20240405	155600	330994885	4475	4475	4475	4475	0
186	20240405	155500	330994885	4475	4475	4475	4475	0
187	20240405	155400	330994885	4475	4475	4475	4475	0
188	20240405	155300	330994885	4475	4475	4475	4475	0
189	20240405	155200	330994885	4475	4475	4475	4475	0
190	20240405	155100	330994885	4475	4475	4475	4475	0
191	20240405	155000	330994885	4475	4475	4475	4475	0
192	20240405	154900	330994885	4475	4475	4475	4475	0
193	20240405	154800	330994885	4475	4475	4475	4475	0
194	20240405	154700	330994885	4475	4475	4475	4475	0
195	20240405	154600	330994885	4475	4475	4475	4475	0
196	20240405	154500	330994885	4475	4475	4475	4475	0
197	20240405	154400	330994885	4475	4475	4475	4475	0
198	20240405	154300	330994885	4475	4475	4475	4475	0
199	20240405	154200	330994885	4475	4475	4475	4475	0
200	20240405	154100	330994885	4475	4475	4475	4475	0
201	20240405	154000	330994885	4475	4475	4475	4475	0
202	20240405	153900	330994885	4475	4475	4475	4475	0
203	20240405	153800	330994885	4475	4475	4475	4475	0
204	20240405	153700	330994885	4475	4475	4475	4475	0
205	20240405	153600	330994885	4475	4475	4475	4475	0
206	20240405	153500	330994885	4475	4475	4475	4475	0
207	20240405	153400	330994885	4475	4475	4475	4475	0
208	20240405	153300	330994885	4475	4475	4475	4475	0
209	20240405	153200	330994885	4475	4475	4475	4475	0
210	20240405	153100	330994885	4475	4475	4475	4475	0
211	20240405	153000	330994885	4475	4475	4475	4475	1459
212	20240405	152900	324465860	4505	4505	4505	4505	0
213	20240405	152800	324465860	4505	4505	4505	4505	0
214	20240405	152700	324465860	4505	4505	4505	4505	0
215	20240405	152600	324465860	4505	4505	4505	4505	0
216	20240405	152500	324465860	4505	4505	4505	4505	0
217	20240405	152400	324465860	4505	4505	4505	4505	0
218	20240405	152300	324465860	4505	4505	4505	4505	0
219	20240405	152200	324465860	4505	4505	4505	4505	0
220	20240405	152100	324465860	4505	4505	4505	4505	0
221	20240405	152000	324465860	4505	4505	4505	4505	0
222	20240405	151900	324465860	4505	4490	4505	4475	1578
223	20240405	151800	317397255	4510	4510	4510	4510	0
224	20240405	151700	317397255	4510	4510	4510	4510	100
225	20240405	151600	316946255	4510	4510	4510	4510	0
226	20240405	151500	316946255	4510	4510	4510	4510	1
227	20240405	151400	316941745	4510	4500	4510	4500	182
228	20240405	151300	316122465	4510	4510	4510	4510	0
229	20240405	151200	316122465	4510	4510	4510	4510	2
230	20240405	151100	316113445	4485	4485	4485	4485	0
231	20240405	151000	316113445	4485	4485	4485	4485	24
232	20240405	150900	316005805	4485	4485	4485	4485	0
233	20240405	150800	316005805	4485	4495	4495	4485	2000
234	20240405	150700	307031375	4520	4520	4520	4520	0
235	20240405	150600	307031375	4520	4520	4520	4520	0
236	20240405	150500	307031375	4520	4510	4520	4510	94
237	20240405	150400	306606645	4520	4520	4520	4520	0
238	20240405	150300	306606645	4520	4505	4520	4505	6
239	20240405	150200	306579600	4505	4500	4505	4500	723
240	20240405	150100	303325630	4500	4500	4500	4500	222
241	20240405	150000	302326630	4500	4500	4500	4500	273
242	20240405	145900	301098130	4520	4520	4520	4520	1
243	20240405	145800	301093610	4515	4515	4515	4515	0
244	20240405	145700	301093610	4515	4495	4515	4495	2000
245	20240405	145600	292073505	4495	4495	4495	4495	0
246	20240405	145500	292073505	4495	4495	4495	4495	2
247	20240405	145400	292064515	4495	4495	4495	4495	0
248	20240405	145300	292064515	4495	4495	4495	4495	1
249	20240405	145200	292060020	4490	4490	4490	4490	1
250	20240405	145100	292055530	4485	4485	4485	4485	1
251	20240405	145000	292051045	4485	4485	4485	4485	25
252	20240405	144900	291938920	4485	4485	4485	4485	484
253	20240405	144800	289768180	4480	4480	4480	4480	0
254	20240405	144700	289768180	4480	4480	4480	4480	0
255	20240405	144600	289768180	4480	4480	4480	4480	25
256	20240405	144500	289656180	4480	4480	4480	4480	0
257	20240405	144400	289656180	4480	4480	4480	4480	0
258	20240405	144300	289656180	4480	4480	4480	4480	0
259	20240405	144200	289656180	4480	4480	4480	4480	0
260	20240405	144100	289656180	4480	4480	4480	4480	0
261	20240405	144000	289656180	4480	4480	4480	4480	0
262	20240405	143900	289656180	4480	4480	4480	4480	0
263	20240405	143800	289656180	4480	4480	4480	4480	0
264	20240405	143700	289656180	4480	4480	4480	4480	3
265	20240405	143600	289642740	4480	4480	4480	4480	111
266	20240405	143500	289145460	4475	4475	4475	4475	40
267	20240405	143400	288966460	4475	4475	4475	4475	0
268	20240405	143300	288966460	4475	4475	4475	4475	1
269	20240405	143200	288961985	4470	4470	4470	4470	0
270	20240405	143100	288961985	4470	4470	4470	4470	0
271	20240405	143000	288961985	4470	4475	4475	4470	24
272	20240405	142900	288854630	4470	4470	4470	4470	1236
273	20240405	142800	283329710	4470	4470	4470	4470	0
274	20240405	142700	283329710	4470	4470	4470	4470	0
275	20240405	142600	283329710	4470	4470	4470	4470	0
276	20240405	142500	283329710	4470	4470	4470	4470	0
277	20240405	142400	283329710	4470	4475	4475	4470	720
278	20240405	142300	280110930	4475	4475	4475	4475	1001
279	20240405	142200	275631455	4475	4475	4475	4475	1500
280	20240405	142100	268918955	4485	4485	4485	4485	1
281	20240405	142000	268914470	4475	4475	4475	4475	25
282	20240405	141900	268802595	4475	4485	4485	4475	101
283	20240405	141800	268350610	4475	4475	4475	4475	0
284	20240405	141700	268350610	4475	4475	4475	4475	0
285	20240405	141600	268350610	4475	4475	4475	4475	0
286	20240405	141500	268350610	4475	4480	4480	4475	536
287	20240405	141400	265950875	4485	4485	4485	4485	1
288	20240405	141300	265946390	4480	4480	4480	4480	0
289	20240405	141200	265946390	4480	4480	4480	4480	0
290	20240405	141100	265946390	4480	4480	4480	4480	0
291	20240405	141000	265946390	4480	4480	4480	4480	49
292	20240405	140900	265726870	4485	4485	4485	4485	833
293	20240405	140800	261990865	4485	4485	4485	4485	0
294	20240405	140700	261990865	4485	4485	4485	4485	0
295	20240405	140600	261990865	4485	4485	4485	4485	0
296	20240405	140500	261990865	4485	4485	4485	4485	0
297	20240405	140400	261990865	4485	4485	4485	4485	0
298	20240405	140300	261990865	4485	4485	4485	4485	0
299	20240405	140200	261990865	4485	4485	4485	4485	25
300	20240405	140100	261878740	4485	4485	4485	4485	34
301	20240405	140000	261726250	4490	4490	4490	4490	0
302	20240405	135900	261726250	4490	4490	4490	4490	0
303	20240405	135800	261726250	4490	4490	4490	4490	16
304	20240405	135700	261654410	4490	4490	4490	4490	0
305	20240405	135600	261654410	4490	4490	4490	4490	0
306	20240405	135500	261654410	4490	4490	4490	4490	34
307	20240405	135400	261501750	4500	4500	4500	4500	0
308	20240405	135300	261501750	4500	4500	4500	4500	0
309	20240405	135200	261501750	4500	4500	4500	4500	200
310	20240405	135100	260601750	4500	4500	4500	4500	1
311	20240405	135000	260597250	4490	4490	4490	4490	25
312	20240405	134900	260485000	4490	4490	4490	4490	0
313	20240405	134800	260485000	4490	4490	4490	4490	0
314	20240405	134700	260485000	4490	4490	4490	4490	200
315	20240405	134600	259587000	4490	4490	4490	4490	0
316	20240405	134500	259587000	4490	4490	4490	4490	0
317	20240405	134400	259587000	4490	4490	4490	4490	10
318	20240405	134300	259542100	4490	4490	4490	4490	160
319	20240405	134200	258823700	4485	4485	4485	4485	0
320	20240405	134100	258823700	4485	4485	4485	4485	0
321	20240405	134000	258823700	4485	4485	4485	4485	224
322	20240405	133900	257819060	4485	4485	4485	4485	1048
323	20240405	133800	253118780	4485	4485	4485	4485	0
324	20240405	133700	253118780	4485	4485	4485	4485	2373
325	20240405	133600	242475875	4495	4490	4495	4490	391
326	20240405	133500	240720250	4490	4490	4490	4490	66
327	20240405	133400	240423910	4500	4500	4500	4500	150
328	20240405	133300	239748910	4505	4505	4505	4505	0
329	20240405	133200	239748910	4505	4505	4505	4505	558
330	20240405	133100	237235120	4510	4500	4510	4500	445
331	20240405	133000	235230395	4500	4495	4500	4495	899
332	20240405	132900	231185020	4495	4485	4495	4485	916
333	20240405	132800	227072465	4485	4485	4485	4485	0
334	20240405	132700	227072465	4485	4485	4485	4485	0
335	20240405	132600	227072465	4485	4485	4485	4485	0
336	20240405	132500	227072465	4485	4485	4485	4485	0
337	20240405	132400	227072465	4485	4485	4485	4485	22
338	20240405	132300	226973795	4485	4485	4485	4485	0
339	20240405	132200	226973795	4485	4485	4485	4485	90
340	20240405	132100	226570145	4480	4480	4480	4480	1
341	20240405	132000	226565665	4480	4480	4480	4480	53
342	20240405	131900	226328225	4480	4480	4480	4480	158
343	20240405	131800	225620385	4480	4480	4480	4480	16
344	20240405	131700	225548705	4480	4480	4480	4480	0
345	20240405	131600	225548705	4480	4480	4480	4480	0
346	20240405	131500	225548705	4480	4480	4480	4480	60
347	20240405	131400	225279905	4485	4485	4485	4485	0
348	20240405	131300	225279905	4485	4485	4485	4485	34
349	20240405	131200	225127415	4485	4485	4485	4485	5
350	20240405	131100	225104990	4485	4485	4485	4485	90
351	20240405	131000	224701340	4480	4480	4480	4480	25
352	20240405	130900	224589340	4480	4480	4480	4480	0
353	20240405	130800	224589340	4480	4480	4480	4480	0
354	20240405	130700	224589340	4480	4480	4480	4480	500
355	20240405	130600	222349340	4480	4480	4480	4480	0
356	20240405	130500	222349340	4480	4475	4480	4475	100
357	20240405	130400	221901360	4480	4480	4480	4480	0
358	20240405	130300	221901360	4480	4480	4480	4480	0
359	20240405	130200	221901360	4480	4480	4480	4480	1
360	20240405	130100	221896880	4470	4470	4470	4470	25
361	20240405	130000	221785130	4475	4475	4475	4475	331
362	20240405	125900	220303905	4475	4475	4475	4475	201
363	20240405	125800	219404430	4470	4470	4470	4470	0
364	20240405	125700	219404430	4470	4470	4470	4470	0
365	20240405	125600	219404430	4470	4470	4470	4470	0
366	20240405	125500	219404430	4470	4470	4470	4470	41
367	20240405	125400	219221160	4475	4475	4475	4475	3
368	20240405	125300	219207735	4480	4480	4480	4480	2
369	20240405	125200	219198775	4480	4480	4480	4480	0
370	20240405	125100	219198775	4480	4480	4480	4480	0
371	20240405	125000	219198775	4480	4470	4480	4470	25
372	20240405	124900	219087015	4470	4470	4470	4470	100
373	20240405	124800	218640015	4470	4470	4470	4470	24
374	20240405	124700	218532735	4480	4480	4480	4480	0
375	20240405	124600	218532735	4480	4480	4480	4480	0
376	20240405	124500	218532735	4480	4480	4480	4480	0
377	20240405	124400	218532735	4480	4480	4480	4480	0
378	20240405	124300	218532735	4480	4480	4480	4480	0
379	20240405	124200	218532735	4480	4480	4480	4480	400
380	20240405	124100	216740735	4480	4480	4480	4480	0
381	20240405	124000	216740735	4480	4480	4480	4480	0
382	20240405	123900	216740735	4480	4480	4480	4480	0
383	20240405	123800	216740735	4480	4480	4480	4480	1
384	20240405	123700	216736255	4470	4470	4470	4470	0
385	20240405	123600	216736255	4470	4470	4470	4470	0
386	20240405	123500	216736255	4470	4470	4470	4470	64
387	20240405	123400	216450175	4480	4475	4480	4470	578
388	20240405	123300	213865955	4480	4480	4480	4480	0
389	20240405	123200	213865955	4480	4480	4480	4480	0
390	20240405	123100	213865955	4480	4480	4480	4480	1
391	20240405	123000	213861475	4485	4485	4485	4485	0
392	20240405	122900	213861475	4485	4485	4485	4485	7
393	20240405	122800	213830080	4485	4485	4485	4485	0
394	20240405	122700	213830080	4485	4490	4490	4485	40
395	20240405	122600	213650675	4490	4490	4490	4490	0
396	20240405	122500	213650675	4490	4490	4490	4490	0
397	20240405	122400	213650675	4490	4490	4490	4490	0
398	20240405	122300	213650675	4490	4490	4495	4490	36
399	20240405	122200	213489030	4490	4490	4490	4490	100
400	20240405	122100	213040030	4495	4495	4495	4495	160
401	20240405	122000	212320830	4490	4490	4490	4490	161
402	20240405	121900	211597940	4495	4495	4495	4495	111
403	20240405	121800	211098995	4485	4485	4485	4485	0
404	20240405	121700	211098995	4485	4485	4485	4485	0
405	20240405	121600	211098995	4485	4485	4485	4485	0
406	20240405	121500	211098995	4485	4485	4485	4485	40
407	20240405	121400	210919595	4495	4490	4495	4490	1000
408	20240405	121300	206426465	4490	4490	4490	4490	0
409	20240405	121200	206426465	4490	4490	4490	4490	0
410	20240405	121100	206426465	4490	4490	4490	4490	0
411	20240405	121000	206426465	4490	4470	4490	4470	1188
412	20240405	120900	201108200	4470	4470	4470	4470	1
413	20240405	120800	201103730	4465	4465	4465	4465	1
414	20240405	120700	201099265	4475	4475	4475	4475	0
415	20240405	120600	201099265	4475	4475	4475	4475	0
416	20240405	120500	201099265	4475	4475	4475	4475	0
417	20240405	120400	201099265	4475	4475	4475	4475	0
418	20240405	120300	201099265	4475	4475	4475	4475	20
419	20240405	120200	201009765	4475	4470	4475	4470	230
420	20240405	120100	199981515	4460	4465	4465	4460	2000
421	20240405	120000	191055885	4470	4465	4470	4465	274
422	20240405	115900	189831220	4465	4465	4465	4465	0
423	20240405	115800	189831220	4465	4465	4465	4465	0
424	20240405	115700	189831220	4465	4465	4465	4465	0
425	20240405	115600	189831220	4465	4465	4465	4465	60
426	20240405	115500	189563320	4470	4470	4470	4470	10
427	20240405	115400	189518620	4475	4475	4475	4475	0
428	20240405	115300	189518620	4475	4475	4475	4475	0
429	20240405	115200	189518620	4475	4480	4480	4475	15
430	20240405	115100	189451490	4475	4475	4475	4475	1
431	20240405	115000	189447015	4475	4475	4475	4475	25
432	20240405	114900	189335140	4475	4475	4475	4475	0
433	20240405	114800	189335140	4475	4475	4475	4475	13
434	20240405	114700	189276965	4475	4485	4485	4475	60
435	20240405	114600	189008400	4490	4490	4490	4490	0
436	20240405	114500	189008400	4490	4490	4490	4490	0
437	20240405	114400	189008400	4490	4490	4490	4490	10
438	20240405	114300	188963500	4490	4490	4490	4490	0
439	20240405	114200	188963500	4490	4490	4490	4490	0
440	20240405	114100	188963500	4490	4490	4490	4490	256
441	20240405	114000	187814060	4490	4490	4490	4490	0
442	20240405	113900	187814060	4490	4490	4490	4490	0
443	20240405	113800	187814060	4490	4490	4490	4490	100
444	20240405	113700	187365060	4490	4490	4490	4490	0
445	20240405	113600	187365060	4490	4485	4490	4485	172
446	20240405	113500	186593110	4485	4485	4485	4485	1
447	20240405	113400	186588625	4490	4490	4490	4490	0
448	20240405	113300	186588625	4490	4480	4490	4465	27
449	20240405	113200	186468015	4465	4485	4485	4465	2800
450	20240405	113100	173959450	4485	4485	4485	4485	5
451	20240405	113000	173937025	4485	4485	4485	4485	0
452	20240405	112900	173937025	4485	4480	4485	4480	2
453	20240405	112800	173928060	4480	4480	4480	4480	1
454	20240405	112700	173923580	4460	4460	4460	4460	0
455	20240405	112600	173923580	4460	4460	4460	4460	0
456	20240405	112500	173923580	4460	4460	4460	4460	0
457	20240405	112400	173923580	4460	4475	4475	4460	2500
458	20240405	112300	162756495	4475	4475	4475	4475	0
459	20240405	112200	162756495	4475	4475	4475	4475	0
460	20240405	112100	162756495	4475	4475	4475	4475	300
461	20240405	112000	161413995	4475	4475	4475	4475	21
462	20240405	111900	161320020	4475	4485	4485	4475	501
463	20240405	111800	159077910	4480	4485	4485	4480	31
464	20240405	111700	158939005	4480	4480	4480	4480	119
465	20240405	111600	158405885	4485	4485	4485	4485	5
466	20240405	111500	158383460	4485	4485	4485	4485	41
467	20240405	111400	158199575	4490	4490	4490	4490	1
468	20240405	111300	158195085	4490	4490	4490	4490	223
469	20240405	111200	157193815	4500	4500	4500	4500	0
470	20240405	111100	157193815	4500	4500	4500	4500	10
471	20240405	111000	157148815	4500	4500	4500	4500	0
472	20240405	110900	157148815	4500	4485	4500	4485	314
473	20240405	110800	155735845	4500	4485	4500	4485	24
474	20240405	110700	155627860	4490	4495	4495	4490	62
475	20240405	110600	155349475	4480	4480	4480	4480	0
476	20240405	110500	155349475	4480	4480	4480	4480	0
477	20240405	110400	155349475	4480	4480	4480	4480	0
478	20240405	110300	155349475	4480	4480	4480	4480	0
479	20240405	110200	155349475	4480	4480	4480	4480	0
480	20240405	110100	155349475	4480	4485	4485	4480	200
481	20240405	110000	154453465	4480	4480	4480	4480	22
482	20240405	105900	154354905	4480	4480	4480	4480	1
483	20240405	105800	154350425	4480	4480	4480	4480	500
484	20240405	105700	152110425	4480	4480	4480	4480	0
485	20240405	105600	152110425	4480	4485	4485	4480	600
486	20240405	105500	149422325	4480	4480	4480	4480	40
487	20240405	105400	149243125	4485	4485	4485	4485	10
488	20240405	105300	149198275	4485	4485	4485	4485	0
489	20240405	105200	149198275	4485	4485	4485	4485	1
490	20240405	105100	149193790	4490	4490	4490	4490	1
491	20240405	105000	149189300	4500	4480	4500	4480	144
492	20240405	104900	148544160	4480	4480	4480	4480	0
493	20240405	104800	148544160	4480	4480	4480	4480	501
494	20240405	104700	146299680	4500	4500	4500	4500	0
495	20240405	104600	146299680	4500	4500	4500	4500	1
496	20240405	104500	146295180	4500	4480	4500	4480	526
497	20240405	104400	143929910	4480	4480	4480	4480	216
498	20240405	104300	142962230	4490	4490	4490	4490	0
499	20240405	104200	142962230	4490	4490	4490	4490	2
500	20240405	104100	142953250	4490	4490	4490	4490	0
501	20240405	104000	142953250	4490	4490	4490	4490	0
502	20240405	103900	142953250	4490	4485	4490	4485	108
503	20240405	103800	142468845	4490	4490	4490	4490	0
504	20240405	103700	142468845	4490	4490	4490	4490	0
505	20240405	103600	142468845	4490	4490	4490	4490	572
506	20240405	103500	139900565	4490	4490	4490	4490	264
507	20240405	103400	138715205	4490	4490	4490	4490	448
508	20240405	103300	136703685	4490	4490	4490	4490	0
509	20240405	103200	136703685	4490	4490	4490	4490	103
510	20240405	103100	136241215	4490	4490	4490	4490	223
511	20240405	103000	135239945	4490	4490	4490	4490	21
512	20240405	102900	135145655	4485	4500	4500	4485	1385
513	20240405	102800	128918945	4500	4500	4500	4500	32
514	20240405	102700	128774945	4510	4510	4510	4510	0
515	20240405	102600	128774945	4510	4510	4510	4510	1
516	20240405	102500	128770435	4500	4500	4500	4500	20
517	20240405	102400	128680435	4500	4505	4505	4500	1373
518	20240405	102300	122499870	4510	4510	4510	4510	0
519	20240405	102200	122499870	4510	4510	4510	4510	0
520	20240405	102100	122499870	4510	4505	4510	4505	74
521	20240405	102000	122166250	4505	4510	4510	4505	116
522	20240405	101900	121643575	4510	4510	4510	4510	0
523	20240405	101800	121643575	4510	4510	4510	4510	0
524	20240405	101700	121643575	4510	4515	4515	4510	769
525	20240405	101600	118175235	4520	4520	4520	4520	0
526	20240405	101500	118175235	4520	4510	4520	4510	241
527	20240405	101400	117086325	4510	4510	4510	4510	0
528	20240405	101300	117086325	4510	4510	4510	4510	1
529	20240405	101200	117081815	4515	4515	4515	4515	0
530	20240405	101100	117081815	4515	4520	4520	4515	1453
531	20240405	101000	110515815	4515	4515	4515	4515	49
532	20240405	100900	110294580	4515	4515	4515	4515	5
533	20240405	100800	110272005	4520	4525	4525	4520	393
534	20240405	100700	108493955	4530	4530	4530	4530	10
535	20240405	100600	108448655	4525	4525	4525	4525	10
536	20240405	100500	108403405	4525	4525	4525	4525	1
537	20240405	100400	108398880	4530	4530	4530	4530	4
538	20240405	100300	108380760	4530	4530	4530	4530	0
539	20240405	100200	108380760	4530	4530	4530	4530	10
540	20240405	100100	108335460	4530	4510	4530	4510	22
541	20240405	100000	108236120	4515	4520	4520	4515	392
542	20240405	095900	106465535	4525	4525	4525	4525	0
543	20240405	095800	106465535	4525	4525	4525	4525	50
544	20240405	095700	106239285	4530	4530	4530	4530	1
545	20240405	095600	106234755	4530	4530	4530	4530	0
546	20240405	095500	106234755	4530	4525	4530	4520	646
547	20240405	095400	103313830	4525	4535	4535	4525	207
548	20240405	095300	102376085	4535	4535	4535	4535	259
549	20240405	095200	101201520	4540	4540	4540	4540	162
550	20240405	095100	100466040	4545	4550	4550	4545	109
551	20240405	095000	99970140	4555	4555	4555	4555	21
552	20240405	094900	99874485	4550	4555	4555	4550	189
553	20240405	094800	99013955	4555	4555	4555	4555	0
554	20240405	094700	99013955	4555	4555	4555	4555	0
555	20240405	094600	99013955	4555	4555	4555	4555	14
556	20240405	094500	98950185	4555	4555	4555	4555	93
557	20240405	094400	98526570	4570	4570	4570	4570	0
558	20240405	094300	98526570	4570	4570	4570	4570	240
559	20240405	094200	97429770	4570	4570	4570	4570	0
560	20240405	094100	97429770	4570	4570	4570	4570	0
561	20240405	094000	97429770	4570	4560	4570	4560	25
562	20240405	093900	97315760	4560	4555	4570	4555	279
563	20240405	093800	96040835	4570	4540	4570	4540	272
564	20240405	093700	94797870	4555	4555	4555	4555	0
565	20240405	093600	94797870	4555	4555	4555	4555	0
566	20240405	093500	94797870	4555	4540	4555	4540	66
567	20240405	093400	94497855	4545	4545	4545	4545	54
568	20240405	093300	94252425	4545	4545	4545	4545	0
569	20240405	093200	94252425	4545	4545	4545	4545	0
570	20240405	093100	94252425	4545	4545	4545	4545	100
571	20240405	093000	93797925	4540	4545	4545	4540	1682
572	20240405	092900	86159395	4545	4545	4545	4545	0
573	20240405	092800	86159395	4545	4545	4545	4545	50
574	20240405	092700	85932145	4540	4540	4540	4540	0
575	20240405	092600	85932145	4540	4540	4540	4540	0
576	20240405	092500	85932145	4540	4535	4540	4535	117
577	20240405	092400	85401325	4535	4530	4535	4530	122
578	20240405	092300	84848165	4535	4535	4535	4535	25
579	20240405	092200	84734790	4535	4535	4535	4535	35
580	20240405	092100	84576065	4535	4535	4535	4535	0
581	20240405	092000	84576065	4535	4515	4535	4510	208
582	20240405	091900	83637260	4580	4580	4580	4580	1
583	20240405	091800	83632680	4505	4535	4535	4505	996
584	20240405	091700	79127255	4535	4525	4535	4525	440
585	20240405	091600	77133550	4500	4515	4515	4500	1174
586	20240405	091500	71849365	4500	4530	4530	4500	1652
587	20240405	091400	64408690	4535	4555	4555	4535	1654
588	20240405	091300	56899540	4555	4555	4555	4555	210
589	20240405	091200	55942990	4565	4585	4585	4565	56
590	20240405	091100	55687175	4590	4595	4595	4590	248
591	20240405	091000	54548140	4635	4635	4635	4635	1825
592	20240405	090900	46089265	4635	4630	4635	4630	1164
593	20240405	090800	40698725	4630	4585	4635	4585	146
594	20240405	090700	40023010	4645	4600	4645	4595	3918
595	20240405	090600	21994925	4595	4560	4595	4560	560
596	20240405	090500	19431230	4565	4565	4565	4565	992
597	20240405	090400	14902750	4550	4565	4565	4550	442
598	20240405	090300	12890945	4560	4570	4570	4560	453
599	20240405	090200	10823655	4570	4575	4575	4570	442
600	20240405	090100	8803665	4610	4610	4610	4610	10
601	20240405	090000	8757565	4610	4605	4610	4595	1810