KissMeData/019990/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185900	240508260	5380	5380	5380	5380	801
3	20240416	185800	240508260	5380	5380	5380	5380	0
4	20240416	185700	240508260	5380	5380	5380	5380	0
5	20240416	185600	240508260	5380	5380	5380	5380	0
6	20240416	185500	240508260	5380	5380	5380	5380	0
7	20240416	185400	240508260	5380	5380	5380	5380	0
8	20240416	185300	240508260	5380	5380	5380	5380	0
9	20240416	185200	240508260	5380	5380	5380	5380	0
10	20240416	185100	240508260	5380	5380	5380	5380	0
11	20240416	185000	240508260	5380	5380	5380	5380	0
12	20240416	184900	240508260	5380	5380	5380	5380	0
13	20240416	184800	240508260	5380	5380	5380	5380	0
14	20240416	184700	240508260	5380	5380	5380	5380	0
15	20240416	184600	240508260	5380	5380	5380	5380	0
16	20240416	184500	240508260	5380	5380	5380	5380	0
17	20240416	184400	240508260	5380	5380	5380	5380	0
18	20240416	184300	240508260	5380	5380	5380	5380	0
19	20240416	184200	240508260	5380	5380	5380	5380	0
20	20240416	184100	240508260	5380	5380	5380	5380	0
21	20240416	184000	240508260	5380	5380	5380	5380	0
22	20240416	183900	240508260	5380	5380	5380	5380	0
23	20240416	183800	240508260	5380	5380	5380	5380	0
24	20240416	183700	240508260	5380	5380	5380	5380	0
25	20240416	183600	240508260	5380	5380	5380	5380	0
26	20240416	183500	240508260	5380	5380	5380	5380	0
27	20240416	183400	240508260	5380	5380	5380	5380	0
28	20240416	183300	240508260	5380	5380	5380	5380	0
29	20240416	183200	240508260	5380	5380	5380	5380	0
30	20240416	183100	240508260	5380	5380	5380	5380	0
31	20240416	183000	240508260	5380	5380	5380	5380	0
32	20240416	182900	240508260	5380	5380	5380	5380	801
33	20240416	182800	240508260	5380	5380	5380	5380	0
34	20240416	182700	240508260	5380	5380	5380	5380	0
35	20240416	182600	240508260	5380	5380	5380	5380	0
36	20240416	182500	240508260	5380	5380	5380	5380	0
37	20240416	182400	240508260	5380	5380	5380	5380	0
38	20240416	182300	240508260	5380	5380	5380	5380	0
39	20240416	182200	240508260	5380	5380	5380	5380	0
40	20240416	182100	240508260	5380	5380	5380	5380	0
41	20240416	182000	240508260	5380	5380	5380	5380	0
42	20240416	181900	240508260	5380	5380	5380	5380	0
43	20240416	181800	240508260	5380	5380	5380	5380	0
44	20240416	181700	240508260	5380	5380	5380	5380	0
45	20240416	181600	240508260	5380	5380	5380	5380	0
46	20240416	181500	240508260	5380	5380	5380	5380	0
47	20240416	181400	240508260	5380	5380	5380	5380	0
48	20240416	181300	240508260	5380	5380	5380	5380	0
49	20240416	181200	240508260	5380	5380	5380	5380	0
50	20240416	181100	240508260	5380	5380	5380	5380	0
51	20240416	181000	240508260	5380	5380	5380	5380	0
52	20240416	180900	240508260	5380	5380	5380	5380	0
53	20240416	180800	240508260	5380	5380	5380	5380	0
54	20240416	180700	240508260	5380	5380	5380	5380	0
55	20240416	180600	240508260	5380	5380	5380	5380	0
56	20240416	180500	240508260	5380	5380	5380	5380	0
57	20240416	180400	240508260	5380	5380	5380	5380	0
58	20240416	180300	240508260	5380	5380	5380	5380	0
59	20240416	180200	240508260	5380	5380	5380	5380	0
60	20240416	180100	240508260	5380	5380	5380	5380	0
61	20240416	180000	240508260	5380	5380	5380	5380	0
62	20240416	175900	240508260	5380	5380	5380	5380	801
63	20240416	175800	240508260	5380	5380	5380	5380	0
64	20240416	175700	240508260	5380	5380	5380	5380	0
65	20240416	175600	240508260	5380	5380	5380	5380	0
66	20240416	175500	240508260	5380	5380	5380	5380	0
67	20240416	175400	240508260	5380	5380	5380	5380	0
68	20240416	175300	240508260	5380	5380	5380	5380	0
69	20240416	175200	240508260	5380	5380	5380	5380	0
70	20240416	175100	240508260	5380	5380	5380	5380	0
71	20240416	175000	240508260	5380	5380	5380	5380	0
72	20240416	174900	240508260	5380	5380	5380	5380	0
73	20240416	174800	240508260	5380	5380	5380	5380	0
74	20240416	174700	240508260	5380	5380	5380	5380	0
75	20240416	174600	240508260	5380	5380	5380	5380	0
76	20240416	174500	240508260	5380	5380	5380	5380	0
77	20240416	174400	240508260	5380	5380	5380	5380	0
78	20240416	174300	240508260	5380	5380	5380	5380	0
79	20240416	174200	240508260	5380	5380	5380	5380	0
80	20240416	174100	240508260	5380	5380	5380	5380	0
81	20240416	174000	240508260	5380	5380	5380	5380	0
82	20240416	173900	240508260	5380	5380	5380	5380	0
83	20240416	173800	240508260	5380	5380	5380	5380	0
84	20240416	173700	240508260	5380	5380	5380	5380	0
85	20240416	173600	240508260	5380	5380	5380	5380	0
86	20240416	173500	240508260	5380	5380	5380	5380	0
87	20240416	173400	240508260	5380	5380	5380	5380	0
88	20240416	173300	240508260	5380	5380	5380	5380	0
89	20240416	173200	240508260	5380	5380	5380	5380	0
90	20240416	173100	240508260	5380	5380	5380	5380	0
91	20240416	173000	240508260	5380	5380	5380	5380	0
92	20240416	172900	240508260	5380	5380	5380	5380	801
93	20240416	172800	240508260	5380	5380	5380	5380	0
94	20240416	172700	240508260	5380	5380	5380	5380	0
95	20240416	172600	240508260	5380	5380	5380	5380	0
96	20240416	172500	240508260	5380	5380	5380	5380	0
97	20240416	172400	240508260	5380	5380	5380	5380	0
98	20240416	172300	240508260	5380	5380	5380	5380	0
99	20240416	172200	240508260	5380	5380	5380	5380	0
100	20240416	172100	240508260	5380	5380	5380	5380	0
101	20240416	172000	240508260	5380	5380	5380	5380	0
102	20240416	171900	240508260	5380	5380	5380	5380	0
103	20240416	171800	240508260	5380	5380	5380	5380	0
104	20240416	171700	240508260	5380	5380	5380	5380	0
105	20240416	171600	240508260	5380	5380	5380	5380	0
106	20240416	171500	240508260	5380	5380	5380	5380	0
107	20240416	171400	240508260	5380	5380	5380	5380	0
108	20240416	171300	240508260	5380	5380	5380	5380	0
109	20240416	171200	240508260	5380	5380	5380	5380	0
110	20240416	171100	240508260	5380	5380	5380	5380	0
111	20240416	171000	240508260	5380	5380	5380	5380	0
112	20240416	170900	240508260	5380	5380	5380	5380	0
113	20240416	170800	240508260	5380	5380	5380	5380	0
114	20240416	170700	240508260	5380	5380	5380	5380	0
115	20240416	170600	240508260	5380	5380	5380	5380	0
116	20240416	170500	240508260	5380	5380	5380	5380	0
117	20240416	170400	240508260	5380	5380	5380	5380	0
118	20240416	170300	240508260	5380	5380	5380	5380	0
119	20240416	170200	240508260	5380	5380	5380	5380	0
120	20240416	170100	240508260	5380	5380	5380	5380	0
121	20240416	170000	240508260	5380	5380	5380	5380	0
122	20240416	165900	240508260	5380	5380	5380	5380	801
123	20240416	165800	240508260	5380	5380	5380	5380	0
124	20240416	165700	240508260	5380	5380	5380	5380	0
125	20240416	165600	240508260	5380	5380	5380	5380	0
126	20240416	165500	240508260	5380	5380	5380	5380	0
127	20240416	165400	240508260	5380	5380	5380	5380	0
128	20240416	165300	240508260	5380	5380	5380	5380	0
129	20240416	165200	240508260	5380	5380	5380	5380	0
130	20240416	165100	240508260	5380	5380	5380	5380	0
131	20240416	165000	240508260	5380	5380	5380	5380	0
132	20240416	164900	240508260	5380	5380	5380	5380	0
133	20240416	164800	240508260	5380	5380	5380	5380	0
134	20240416	164700	240508260	5380	5380	5380	5380	0
135	20240416	164600	240508260	5380	5380	5380	5380	0
136	20240416	164500	240508260	5380	5380	5380	5380	0
137	20240416	164400	240508260	5380	5380	5380	5380	0
138	20240416	164300	240508260	5380	5380	5380	5380	0
139	20240416	164200	240508260	5380	5380	5380	5380	0
140	20240416	164100	240508260	5380	5380	5380	5380	0
141	20240416	164000	240508260	5380	5380	5380	5380	0
142	20240416	163900	240508260	5380	5380	5380	5380	0
143	20240416	163800	240508260	5380	5380	5380	5380	0
144	20240416	163700	240508260	5380	5380	5380	5380	0
145	20240416	163600	240508260	5380	5380	5380	5380	0
146	20240416	163500	240508260	5380	5380	5380	5380	0
147	20240416	163400	240508260	5380	5380	5380	5380	0
148	20240416	163300	240508260	5380	5380	5380	5380	0
149	20240416	163200	240508260	5380	5380	5380	5380	0
150	20240416	163100	240508260	5380	5380	5380	5380	0
151	20240416	163000	240508260	5380	5380	5380	5380	0
152	20240416	162900	240508260	5380	5380	5380	5380	801
153	20240416	162800	240508260	5380	5380	5380	5380	0
154	20240416	162700	240508260	5380	5380	5380	5380	0
155	20240416	162600	240508260	5380	5380	5380	5380	0
156	20240416	162500	240508260	5380	5380	5380	5380	0
157	20240416	162400	240508260	5380	5380	5380	5380	0
158	20240416	162300	240508260	5380	5380	5380	5380	0
159	20240416	162200	240508260	5380	5380	5380	5380	0
160	20240416	162100	240508260	5380	5380	5380	5380	0
161	20240416	162000	240508260	5380	5380	5380	5380	0
162	20240416	161900	240508260	5380	5380	5380	5380	0
163	20240416	161800	240508260	5380	5380	5380	5380	0
164	20240416	161700	240508260	5380	5380	5380	5380	0
165	20240416	161600	240508260	5380	5380	5380	5380	0
166	20240416	161500	240508260	5380	5380	5380	5380	0
167	20240416	161400	240508260	5380	5380	5380	5380	0
168	20240416	161300	240508260	5380	5380	5380	5380	0
169	20240416	161200	240508260	5380	5380	5380	5380	0
170	20240416	161100	240508260	5380	5380	5380	5380	0
171	20240416	161000	240508260	5380	5380	5380	5380	0
172	20240416	160900	240508260	5380	5380	5380	5380	0
173	20240416	160800	240508260	5380	5380	5380	5380	0
174	20240416	160700	240508260	5380	5380	5380	5380	0
175	20240416	160600	240508260	5380	5380	5380	5380	0
176	20240416	160500	240508260	5380	5380	5380	5380	0
177	20240416	160400	240508260	5380	5380	5380	5380	0
178	20240416	160300	240508260	5380	5380	5380	5380	0
179	20240416	160200	240508260	5380	5380	5380	5380	0
180	20240416	160100	240508260	5380	5380	5380	5380	0
181	20240416	160000	240508260	5380	5380	5380	5380	0
182	20240416	155900	240508260	5380	5380	5380	5380	801
183	20240416	155800	240508260	5380	5380	5380	5380	0
184	20240416	155700	240508260	5380	5380	5380	5380	0
185	20240416	155600	240508260	5380	5380	5380	5380	0
186	20240416	155500	240508260	5380	5380	5380	5380	0
187	20240416	155400	240508260	5380	5380	5380	5380	0
188	20240416	155300	240508260	5380	5380	5380	5380	0
189	20240416	155200	240508260	5380	5380	5380	5380	0
190	20240416	155100	240508260	5380	5380	5380	5380	0
191	20240416	155000	240508260	5380	5380	5380	5380	0
192	20240416	154900	240508260	5380	5380	5380	5380	0
193	20240416	154800	240508260	5380	5380	5380	5380	0
194	20240416	154700	240508260	5380	5380	5380	5380	0
195	20240416	154600	240508260	5380	5380	5380	5380	0
196	20240416	154500	240508260	5380	5380	5380	5380	0
197	20240416	154400	240508260	5380	5380	5380	5380	0
198	20240416	154300	240508260	5380	5380	5380	5380	0
199	20240416	154200	240508260	5380	5380	5380	5380	0
200	20240416	154100	240508260	5380	5380	5380	5380	0
201	20240416	154000	240508260	5380	5380	5380	5380	0
202	20240416	153900	240508260	5380	5380	5380	5380	0
203	20240416	153800	240508260	5380	5380	5380	5380	0
204	20240416	153700	240508260	5380	5380	5380	5380	0
205	20240416	153600	240508260	5380	5380	5380	5380	0
206	20240416	153500	240508260	5380	5380	5380	5380	0
207	20240416	153400	240508260	5380	5380	5380	5380	0
208	20240416	153300	240508260	5380	5380	5380	5380	0
209	20240416	153200	240508260	5380	5380	5380	5380	0
210	20240416	153100	240508260	5380	5380	5380	5380	0
211	20240416	153000	240508260	5380	5380	5380	5380	801
212	20240416	152900	236198880	5400	5400	5400	5400	0
213	20240416	152800	236198880	5400	5400	5400	5400	0
214	20240416	152700	236198880	5400	5400	5400	5400	0
215	20240416	152600	236198880	5400	5400	5400	5400	0
216	20240416	152500	236198880	5400	5400	5400	5400	0
217	20240416	152400	236198880	5400	5400	5400	5400	0
218	20240416	152300	236198880	5400	5400	5400	5400	0
219	20240416	152200	236198880	5400	5400	5400	5400	0
220	20240416	152100	236198880	5400	5400	5400	5400	0
221	20240416	152000	236198880	5400	5400	5400	5400	0
222	20240416	151900	236198880	5400	5400	5400	5400	10
223	20240416	151800	236144880	5420	5420	5420	5420	0
224	20240416	151700	236144880	5420	5400	5420	5400	23
225	20240416	151600	236020660	5410	5410	5410	5410	10
226	20240416	151500	235966560	5420	5420	5420	5420	0
227	20240416	151400	235966560	5420	5420	5420	5420	136
228	20240416	151300	235229440	5420	5420	5420	5420	198
229	20240416	151200	234156280	5420	5410	5420	5410	103
230	20240416	151100	233599040	5410	5410	5410	5410	100
231	20240416	151000	233058040	5410	5410	5410	5410	101
232	20240416	150900	232511630	5420	5420	5420	5420	0
233	20240416	150800	232511630	5420	5420	5420	5420	0
234	20240416	150700	232511630	5420	5420	5420	5420	21
235	20240416	150600	232397810	5420	5420	5420	5420	0
236	20240416	150500	232397810	5420	5420	5420	5420	5
237	20240416	150400	232370710	5420	5420	5420	5420	0
238	20240416	150300	232370710	5420	5420	5420	5420	0
239	20240416	150200	232370710	5420	5420	5420	5420	0
240	20240416	150100	232370710	5420	5420	5420	5420	0
241	20240416	150000	232370710	5420	5420	5420	5420	0
242	20240416	145900	232370710	5420	5420	5420	5420	0
243	20240416	145800	232370710	5420	5400	5420	5380	677
244	20240416	145700	228715880	5400	5380	5400	5380	126
245	20240416	145600	228037980	5360	5360	5360	5360	97
246	20240416	145500	227518060	5360	5360	5360	5360	2
247	20240416	145400	227507340	5390	5390	5390	5390	0
248	20240416	145300	227507340	5390	5390	5390	5390	0
249	20240416	145200	227507340	5390	5390	5390	5390	0
250	20240416	145100	227507340	5390	5360	5390	5360	51
251	20240416	145000	227233950	5390	5360	5390	5360	101
252	20240416	144900	226692560	5390	5390	5390	5390	1
253	20240416	144800	226687170	5400	5400	5400	5400	0
254	20240416	144700	226687170	5400	5400	5400	5400	0
255	20240416	144600	226687170	5400	5400	5400	5400	0
256	20240416	144500	226687170	5400	5400	5400	5400	0
257	20240416	144400	226687170	5400	5400	5400	5400	0
258	20240416	144300	226687170	5400	5400	5400	5400	0
259	20240416	144200	226687170	5400	5400	5400	5400	0
260	20240416	144100	226687170	5400	5400	5400	5400	0
261	20240416	144000	226687170	5400	5400	5400	5400	0
262	20240416	143900	226687170	5400	5400	5400	5400	0
263	20240416	143800	226687170	5400	5400	5400	5400	0
264	20240416	143700	226687170	5400	5400	5400	5400	0
265	20240416	143600	226687170	5400	5400	5400	5400	0
266	20240416	143500	226687170	5400	5400	5400	5400	0
267	20240416	143400	226687170	5400	5400	5400	5400	0
268	20240416	143300	226687170	5400	5400	5400	5400	0
269	20240416	143200	226687170	5400	5400	5400	5400	0
270	20240416	143100	226687170	5400	5400	5400	5400	0
271	20240416	143000	226687170	5400	5400	5400	5400	0
272	20240416	142900	226687170	5400	5400	5400	5400	0
273	20240416	142800	226687170	5400	5400	5400	5400	0
274	20240416	142700	226687170	5400	5400	5400	5400	3
275	20240416	142600	226670970	5400	5400	5400	5400	0
276	20240416	142500	226670970	5400	5400	5400	5400	0
277	20240416	142400	226670970	5400	5400	5400	5400	0
278	20240416	142300	226670970	5400	5370	5400	5370	339
279	20240416	142200	224847890	5380	5380	5380	5380	25
280	20240416	142100	224713390	5380	5380	5380	5380	101
281	20240416	142000	224170010	5380	5380	5380	5380	20
282	20240416	141900	224062410	5380	5380	5380	5380	0
283	20240416	141800	224062410	5380	5380	5380	5380	81
284	20240416	141700	223626630	5400	5400	5400	5400	0
285	20240416	141600	223626630	5400	5400	5400	5400	0
286	20240416	141500	223626630	5400	5400	5400	5400	0
287	20240416	141400	223626630	5400	5400	5400	5400	0
288	20240416	141300	223626630	5400	5400	5400	5400	0
289	20240416	141200	223626630	5400	5400	5400	5400	0
290	20240416	141100	223626630	5400	5400	5400	5400	0
291	20240416	141000	223626630	5400	5400	5400	5400	0
292	20240416	140900	223626630	5400	5400	5400	5400	0
293	20240416	140800	223626630	5400	5400	5400	5400	0
294	20240416	140700	223626630	5400	5400	5400	5400	0
295	20240416	140600	223626630	5400	5400	5400	5400	0
296	20240416	140500	223626630	5400	5400	5400	5400	0
297	20240416	140400	223626630	5400	5400	5400	5400	0
298	20240416	140300	223626630	5400	5400	5400	5400	0
299	20240416	140200	223626630	5400	5400	5400	5400	0
300	20240416	140100	223626630	5400	5380	5400	5380	101
301	20240416	140000	223083230	5380	5380	5380	5380	100
302	20240416	135900	222545230	5390	5390	5390	5390	0
303	20240416	135800	222545230	5390	5390	5390	5390	14
304	20240416	135700	222469770	5370	5370	5370	5370	30
305	20240416	135600	222308670	5390	5390	5390	5390	0
306	20240416	135500	222308670	5390	5390	5390	5390	0
307	20240416	135400	222308670	5390	5390	5390	5390	1
308	20240416	135300	222303280	5380	5380	5380	5380	41
309	20240416	135200	222082700	5370	5370	5370	5370	0
310	20240416	135100	222082700	5370	5370	5370	5370	0
311	20240416	135000	222082700	5370	5370	5370	5370	0
312	20240416	134900	222082700	5370	5370	5370	5370	100
313	20240416	134800	221545700	5370	5380	5380	5370	100
314	20240416	134700	221007850	5400	5400	5400	5400	0
315	20240416	134600	221007850	5400	5400	5400	5400	0
316	20240416	134500	221007850	5400	5390	5400	5390	702
317	20240416	134400	217217290	5370	5370	5370	5370	0
318	20240416	134300	217217290	5370	5370	5370	5370	72
319	20240416	134200	216830650	5370	5370	5370	5370	0
320	20240416	134100	216830650	5370	5370	5370	5370	114
321	20240416	134000	216218470	5380	5380	5380	5380	0
322	20240416	133900	216218470	5380	5380	5380	5380	0
323	20240416	133800	216218470	5380	5380	5380	5380	50
324	20240416	133700	215949470	5370	5370	5370	5370	11
325	20240416	133600	215890400	5360	5360	5360	5360	0
326	20240416	133500	215890400	5360	5370	5370	5360	201
327	20240416	133400	214811040	5380	5380	5380	5380	0
328	20240416	133300	214811040	5380	5380	5380	5380	0
329	20240416	133200	214811040	5380	5380	5380	5380	0
330	20240416	133100	214811040	5380	5380	5380	5380	57
331	20240416	133000	214504380	5370	5450	5450	5370	230
332	20240416	132900	213253130	5460	5460	5460	5460	0
333	20240416	132800	213253130	5460	5450	5460	5450	192
334	20240416	132700	212206570	5460	5400	5460	5400	1051
335	20240416	132600	206483480	5400	5400	5440	5400	385
336	20240416	132500	204392050	5400	5400	5400	5400	0
337	20240416	132400	204392050	5400	5400	5400	5400	0
338	20240416	132300	204392050	5400	5400	5400	5400	6
339	20240416	132200	204359650	5410	5420	5420	5410	15
340	20240416	132100	204278460	5420	5400	5420	5400	892
341	20240416	132000	199451000	5390	5380	5390	5380	17
342	20240416	131900	199359430	5370	5370	5370	5370	19
343	20240416	131800	199257400	5360	5360	5360	5360	0
344	20240416	131700	199257400	5360	5360	5360	5360	0
345	20240416	131600	199257400	5360	5360	5360	5360	202
346	20240416	131500	198174680	5350	5350	5350	5350	170
347	20240416	131400	197265180	5350	5330	5350	5330	252
348	20240416	131300	195917000	5330	5330	5330	5330	64
349	20240416	131200	195575880	5330	5330	5330	5330	0
350	20240416	131100	195575880	5330	5330	5330	5330	0
351	20240416	131000	195575880	5330	5330	5330	5330	0
352	20240416	130900	195575880	5330	5330	5330	5330	0
353	20240416	130800	195575880	5330	5330	5330	5330	10
354	20240416	130700	195522580	5330	5330	5330	5330	1
355	20240416	130600	195517250	5330	5330	5330	5330	0
356	20240416	130500	195517250	5330	5330	5330	5330	0
357	20240416	130400	195517250	5330	5330	5330	5330	20
358	20240416	130300	195410650	5300	5310	5310	5300	600
359	20240416	130200	192229420	5340	5340	5340	5340	0
360	20240416	130100	192229420	5340	5340	5340	5340	100
361	20240416	130000	191695420	5340	5340	5340	5340	102
362	20240416	125900	191150740	5340	5340	5340	5340	0
363	20240416	125800	191150740	5340	5330	5340	5310	95
364	20240416	125700	190644400	5330	5330	5330	5330	0
365	20240416	125600	190644400	5330	5330	5330	5330	0
366	20240416	125500	190644400	5330	5330	5330	5330	1
367	20240416	125400	190639070	5320	5320	5320	5320	24
368	20240416	125300	190511390	5320	5320	5320	5320	0
369	20240416	125200	190511390	5320	5320	5320	5320	0
370	20240416	125100	190511390	5320	5310	5320	5310	2
371	20240416	125000	190500760	5310	5310	5310	5310	0
372	20240416	124900	190500760	5310	5310	5310	5310	0
373	20240416	124800	190500760	5310	5310	5310	5310	0
374	20240416	124700	190500760	5310	5310	5310	5310	200
375	20240416	124600	189438760	5320	5320	5320	5320	0
376	20240416	124500	189438760	5320	5320	5320	5320	55
377	20240416	124400	189146160	5310	5320	5320	5310	4
378	20240416	124300	189124900	5320	5320	5320	5320	2
379	20240416	124200	189114260	5320	5320	5320	5320	30
380	20240416	124100	188954660	5310	5310	5310	5310	0
381	20240416	124000	188954660	5310	5310	5310	5310	45
382	20240416	123900	188715710	5320	5320	5320	5320	0
383	20240416	123800	188715710	5320	5320	5320	5320	0
384	20240416	123700	188715710	5320	5320	5320	5320	0
385	20240416	123600	188715710	5320	5320	5320	5320	4
386	20240416	123500	188694430	5320	5320	5320	5320	1
387	20240416	123400	188689110	5300	5300	5300	5300	0
388	20240416	123300	188689110	5300	5300	5300	5300	0
389	20240416	123200	188689110	5300	5300	5300	5300	0
390	20240416	123100	188689110	5300	5300	5300	5300	0
391	20240416	123000	188689110	5300	5300	5300	5300	0
392	20240416	122900	188689110	5300	5300	5300	5300	0
393	20240416	122800	188689110	5300	5300	5300	5300	148
394	20240416	122700	187904710	5300	5300	5300	5300	0
395	20240416	122600	187904710	5300	5300	5300	5300	0
396	20240416	122500	187904710	5300	5300	5300	5300	100
397	20240416	122400	187374710	5300	5300	5300	5300	30
398	20240416	122300	187215710	5300	5300	5300	5300	0
399	20240416	122200	187215710	5300	5300	5300	5300	148
400	20240416	122100	186431310	5300	5320	5320	5300	135
401	20240416	122000	185715640	5330	5330	5330	5330	0
402	20240416	121900	185715640	5330	5330	5330	5330	1
403	20240416	121800	185710310	5330	5330	5330	5330	0
404	20240416	121700	185710310	5330	5330	5330	5330	0
405	20240416	121600	185710310	5330	5330	5330	5330	0
406	20240416	121500	185710310	5330	5340	5340	5330	265
407	20240416	121400	184297640	5360	5360	5360	5360	0
408	20240416	121300	184297640	5360	5360	5360	5360	0
409	20240416	121200	184297640	5360	5360	5360	5360	0
410	20240416	121100	184297640	5360	5360	5360	5360	0
411	20240416	121000	184297640	5360	5360	5360	5360	1
412	20240416	120900	184292280	5360	5360	5360	5360	1
413	20240416	120800	184286920	5350	5350	5350	5350	4
414	20240416	120700	184265520	5350	5350	5350	5350	0
415	20240416	120600	184265520	5350	5350	5350	5350	0
416	20240416	120500	184265520	5350	5350	5350	5350	0
417	20240416	120400	184265520	5350	5350	5350	5350	0
418	20240416	120300	184265520	5350	5350	5350	5350	0
419	20240416	120200	184265520	5350	5350	5350	5350	0
420	20240416	120100	184265520	5350	5350	5350	5350	0
421	20240416	120000	184265520	5350	5350	5350	5350	0
422	20240416	115900	184265520	5350	5350	5350	5350	1
423	20240416	115800	184260170	5340	5340	5340	5340	0
424	20240416	115700	184260170	5340	5340	5340	5340	0
425	20240416	115600	184260170	5340	5340	5340	5340	42
426	20240416	115500	184035890	5340	5340	5340	5340	1
427	20240416	115400	184030550	5350	5350	5350	5350	0
428	20240416	115300	184030550	5350	5350	5350	5350	0
429	20240416	115200	184030550	5350	5350	5350	5350	0
430	20240416	115100	184030550	5350	5350	5350	5350	0
431	20240416	115000	184030550	5350	5350	5350	5350	0
432	20240416	114900	184030550	5350	5350	5350	5350	0
433	20240416	114800	184030550	5350	5350	5350	5350	0
434	20240416	114700	184030550	5350	5350	5350	5350	0
435	20240416	114600	184030550	5350	5350	5350	5350	0
436	20240416	114500	184030550	5350	5350	5350	5350	1
437	20240416	114400	184025200	5370	5370	5370	5370	0
438	20240416	114300	184025200	5370	5370	5370	5370	0
439	20240416	114200	184025200	5370	5370	5370	5370	0
440	20240416	114100	184025200	5370	5370	5370	5370	1
441	20240416	114000	184019830	5340	5340	5340	5340	0
442	20240416	113900	184019830	5340	5340	5340	5340	0
443	20240416	113800	184019830	5340	5340	5340	5340	0
444	20240416	113700	184019830	5340	5340	5340	5340	200
445	20240416	113600	182951830	5360	5360	5360	5360	0
446	20240416	113500	182951830	5360	5360	5360	5360	1
447	20240416	113400	182946470	5350	5340	5350	5340	2
448	20240416	113300	182935780	5340	5340	5340	5340	0
449	20240416	113200	182935780	5340	5340	5340	5340	7
450	20240416	113100	182898400	5340	5340	5340	5340	0
451	20240416	113000	182898400	5340	5340	5340	5340	0
452	20240416	112900	182898400	5340	5340	5340	5340	0
453	20240416	112800	182898400	5340	5340	5340	5340	0
454	20240416	112700	182898400	5340	5340	5340	5340	0
455	20240416	112600	182898400	5340	5330	5340	5330	704
456	20240416	112500	179141390	5330	5330	5330	5330	0
457	20240416	112400	179141390	5330	5330	5330	5330	37
458	20240416	112300	178944180	5330	5330	5330	5330	2
459	20240416	112200	178933520	5330	5330	5330	5330	1
460	20240416	112100	178928190	5300	5300	5300	5300	2243
461	20240416	112000	167040290	5340	5340	5340	5340	0
462	20240416	111900	167040290	5340	5340	5340	5340	0
463	20240416	111800	167040290	5340	5300	5340	5300	598
464	20240416	111700	163870810	5330	5330	5330	5330	15
465	20240416	111600	163790860	5280	5300	5300	5280	2295
466	20240416	111500	151660020	5290	5290	5290	5290	1
467	20240416	111400	151654730	5310	5310	5310	5310	0
468	20240416	111300	151654730	5310	5340	5340	5280	6596
469	20240416	111200	116675370	5350	5350	5350	5350	170
470	20240416	111100	115765870	5390	5390	5390	5390	0
471	20240416	111000	115765870	5390	5390	5390	5390	0
472	20240416	110900	115765870	5390	5390	5390	5390	0
473	20240416	110800	115765870	5390	5390	5390	5390	0
474	20240416	110700	115765870	5390	5340	5390	5340	25
475	20240416	110600	115631870	5340	5340	5340	5340	0
476	20240416	110500	115631870	5340	5340	5340	5340	1
477	20240416	110400	115626530	5350	5350	5350	5350	2941
478	20240416	110300	99892180	5390	5390	5390	5390	0
479	20240416	110200	99892180	5390	5390	5390	5390	0
480	20240416	110100	99892180	5390	5390	5390	5390	0
481	20240416	110000	99892180	5390	5390	5390	5390	5
482	20240416	105900	99865230	5380	5380	5380	5380	0
483	20240416	105800	99865230	5380	5380	5380	5380	0
484	20240416	105700	99865230	5380	5380	5380	5380	5
485	20240416	105600	99838330	5390	5380	5390	5330	3380
486	20240416	105500	81775540	5370	5370	5370	5370	0
487	20240416	105400	81775540	5370	5370	5370	5370	0
488	20240416	105300	81775540	5370	5370	5370	5370	0
489	20240416	105200	81775540	5370	5370	5370	5370	0
490	20240416	105100	81775540	5370	5390	5390	5370	1523
491	20240416	105000	73582280	5400	5400	5400	5400	0
492	20240416	104900	73582280	5400	5400	5400	5400	1
493	20240416	104800	73576880	5400	5390	5400	5390	287
494	20240416	104700	72029930	5400	5400	5400	5400	230
495	20240416	104600	70787930	5400	5400	5400	5400	0
496	20240416	104500	70787930	5400	5400	5400	5400	1
497	20240416	104400	70782530	5390	5390	5390	5390	0
498	20240416	104300	70782530	5390	5390	5390	5390	0
499	20240416	104200	70782530	5390	5390	5390	5390	0
500	20240416	104100	70782530	5390	5390	5410	5390	228
501	20240416	104000	69553590	5390	5390	5390	5390	108
502	20240416	103900	68971470	5390	5390	5390	5390	5
503	20240416	103800	68944520	5410	5410	5410	5410	1
504	20240416	103700	68939110	5390	5390	5390	5390	1
505	20240416	103600	68933720	5390	5390	5390	5390	0
506	20240416	103500	68933720	5390	5390	5390	5390	0
507	20240416	103400	68933720	5390	5390	5390	5390	222
508	20240416	103300	67737140	5380	5380	5380	5380	289
509	20240416	103200	66182320	5390	5390	5390	5390	0
510	20240416	103100	66182320	5390	5390	5390	5390	344
511	20240416	103000	64328160	5390	5390	5390	5390	0
512	20240416	102900	64328160	5390	5390	5390	5390	0
513	20240416	102800	64328160	5390	5390	5390	5390	0
514	20240416	102700	64328160	5390	5390	5390	5390	0
515	20240416	102600	64328160	5390	5390	5390	5390	0
516	20240416	102500	64328160	5390	5390	5390	5390	56
517	20240416	102400	64026320	5410	5410	5410	5410	1
518	20240416	102300	64020910	5390	5390	5390	5390	55
519	20240416	102200	63724460	5390	5390	5390	5390	0
520	20240416	102100	63724460	5390	5390	5390	5390	0
521	20240416	102000	63724460	5390	5390	5390	5390	0
522	20240416	101900	63724460	5390	5390	5390	5390	36
523	20240416	101800	63530420	5380	5380	5380	5380	87
524	20240416	101700	63062360	5380	5380	5380	5380	137
525	20240416	101600	62325300	5390	5390	5390	5390	0
526	20240416	101500	62325300	5390	5390	5390	5390	0
527	20240416	101400	62325300	5390	5390	5390	5390	0
528	20240416	101300	62325300	5390	5390	5390	5390	3
529	20240416	101200	62309130	5390	5380	5390	5380	114
530	20240416	101100	61695750	5380	5380	5380	5380	2
531	20240416	101000	61684990	5380	5380	5380	5380	27
532	20240416	100900	61539730	5380	5380	5380	5380	0
533	20240416	100800	61539730	5380	5380	5380	5380	10
534	20240416	100700	61485930	5390	5390	5390	5360	368
535	20240416	100600	59506260	5400	5400	5400	5400	102
536	20240416	100500	58955460	5430	5430	5430	5430	0
537	20240416	100400	58955460	5430	5430	5430	5430	0
538	20240416	100300	58955460	5430	5430	5430	5430	0
539	20240416	100200	58955460	5430	5430	5430	5430	1
540	20240416	100100	58950030	5410	5430	5430	5410	292
541	20240416	100000	57370290	5430	5430	5430	5430	0
542	20240416	095900	57370290	5430	5430	5430	5430	0
543	20240416	095800	57370290	5430	5430	5430	5430	0
544	20240416	095700	57370290	5430	5430	5430	5430	3
545	20240416	095600	57354000	5430	5410	5430	5410	114
546	20240416	095500	56737200	5420	5430	5430	5420	461
547	20240416	095400	54236620	5430	5430	5430	5430	0
548	20240416	095300	54236620	5430	5430	5430	5430	51
549	20240416	095200	53959690	5430	5430	5430	5430	2
550	20240416	095100	53948830	5430	5420	5430	5420	3
551	20240416	095000	53932560	5420	5410	5420	5410	33
552	20240416	094900	53753710	5420	5420	5420	5420	15
553	20240416	094800	53672410	5420	5450	5470	5360	2115
554	20240416	094700	42263050	5460	5460	5470	5450	704
555	20240416	094600	38421210	5470	5470	5470	5470	88
556	20240416	094500	37939850	5490	5490	5490	5490	0
557	20240416	094400	37939850	5490	5490	5490	5490	0
558	20240416	094300	37939850	5490	5490	5490	5490	0
559	20240416	094200	37939850	5490	5490	5490	5490	0
560	20240416	094100	37939850	5490	5490	5490	5490	0
561	20240416	094000	37939850	5490	5490	5490	5490	0
562	20240416	093900	37939850	5490	5490	5490	5490	10
563	20240416	093800	37884950	5490	5490	5490	5490	1
564	20240416	093700	37879460	5460	5460	5460	5460	0
565	20240416	093600	37879460	5460	5470	5470	5460	19
566	20240416	093500	37775710	5460	5490	5490	5460	138
567	20240416	093400	37020990	5490	5490	5490	5490	0
568	20240416	093300	37020990	5490	5490	5490	5490	0
569	20240416	093200	37020990	5490	5500	5500	5490	31
570	20240416	093100	36850780	5520	5520	5520	5520	0
571	20240416	093000	36850780	5520	5520	5520	5520	2
572	20240416	092900	36839740	5530	5530	5530	5530	0
573	20240416	092800	36839740	5530	5530	5530	5530	0
574	20240416	092700	36839740	5530	5530	5530	5530	0
575	20240416	092600	36839740	5530	5530	5530	5530	0
576	20240416	092500	36839740	5530	5530	5530	5530	0
577	20240416	092400	36839740	5530	5530	5530	5530	0
578	20240416	092300	36839740	5530	5530	5530	5530	0
579	20240416	092200	36839740	5530	5530	5530	5530	0
580	20240416	092100	36839740	5530	5530	5530	5530	0
581	20240416	092000	36839740	5530	5530	5530	5530	0
582	20240416	091900	36839740	5530	5530	5530	5530	1
583	20240416	091800	36834210	5490	5490	5490	5490	0
584	20240416	091700	36834210	5490	5490	5490	5490	0
585	20240416	091600	36834210	5490	5490	5490	5490	4
586	20240416	091500	36812250	5540	5540	5540	5540	0
587	20240416	091400	36812250	5540	5540	5540	5540	11
588	20240416	091300	36751310	5500	5510	5510	5500	55
589	20240416	091200	36448370	5520	5520	5520	5520	119
590	20240416	091100	35791490	5520	5520	5520	5520	0
591	20240416	091000	35791490	5520	5520	5520	5520	0
592	20240416	090900	35791490	5520	5520	5520	5520	81
593	20240416	090800	35344370	5520	5520	5520	5520	43
594	20240416	090700	35107010	5520	5520	5520	5520	34
595	20240416	090600	34919330	5530	5530	5530	5530	308
596	20240416	090500	33216090	5540	5550	5560	5540	780
597	20240416	090400	28894800	5540	5530	5540	5530	158
598	20240416	090300	28021050	5520	5510	5520	5510	1495
599	20240416	090200	19780850	5510	5500	5510	5500	379
600	20240416	090100	17693560	5500	5500	5530	5460	1181
601	20240416	090000	11220300	5460	5460	5460	5460	2055