KissMeData/066670/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193000	276189140	5290	5290	5290	5290	1481
3	20240405	192900	276189140	5290	5290	5290	5290	0
4	20240405	192800	276189140	5290	5290	5290	5290	0
5	20240405	192700	276189140	5290	5290	5290	5290	0
6	20240405	192600	276189140	5290	5290	5290	5290	0
7	20240405	192500	276189140	5290	5290	5290	5290	0
8	20240405	192400	276189140	5290	5290	5290	5290	0
9	20240405	192300	276189140	5290	5290	5290	5290	0
10	20240405	192200	276189140	5290	5290	5290	5290	0
11	20240405	192100	276189140	5290	5290	5290	5290	0
12	20240405	192000	276189140	5290	5290	5290	5290	0
13	20240405	191900	276189140	5290	5290	5290	5290	0
14	20240405	191800	276189140	5290	5290	5290	5290	0
15	20240405	191700	276189140	5290	5290	5290	5290	0
16	20240405	191600	276189140	5290	5290	5290	5290	0
17	20240405	191500	276189140	5290	5290	5290	5290	0
18	20240405	191400	276189140	5290	5290	5290	5290	0
19	20240405	191300	276189140	5290	5290	5290	5290	0
20	20240405	191200	276189140	5290	5290	5290	5290	0
21	20240405	191100	276189140	5290	5290	5290	5290	0
22	20240405	191000	276189140	5290	5290	5290	5290	0
23	20240405	190900	276189140	5290	5290	5290	5290	0
24	20240405	190800	276189140	5290	5290	5290	5290	0
25	20240405	190700	276189140	5290	5290	5290	5290	0
26	20240405	190600	276189140	5290	5290	5290	5290	0
27	20240405	190500	276189140	5290	5290	5290	5290	0
28	20240405	190400	276189140	5290	5290	5290	5290	0
29	20240405	190300	276189140	5290	5290	5290	5290	0
30	20240405	190200	276189140	5290	5290	5290	5290	0
31	20240405	190100	276189140	5290	5290	5290	5290	0
32	20240405	190000	276189140	5290	5290	5290	5290	1481
33	20240405	185900	276189140	5290	5290	5290	5290	0
34	20240405	185800	276189140	5290	5290	5290	5290	0
35	20240405	185700	276189140	5290	5290	5290	5290	0
36	20240405	185600	276189140	5290	5290	5290	5290	0
37	20240405	185500	276189140	5290	5290	5290	5290	0
38	20240405	185400	276189140	5290	5290	5290	5290	0
39	20240405	185300	276189140	5290	5290	5290	5290	0
40	20240405	185200	276189140	5290	5290	5290	5290	0
41	20240405	185100	276189140	5290	5290	5290	5290	0
42	20240405	185000	276189140	5290	5290	5290	5290	0
43	20240405	184900	276189140	5290	5290	5290	5290	0
44	20240405	184800	276189140	5290	5290	5290	5290	0
45	20240405	184700	276189140	5290	5290	5290	5290	0
46	20240405	184600	276189140	5290	5290	5290	5290	0
47	20240405	184500	276189140	5290	5290	5290	5290	0
48	20240405	184400	276189140	5290	5290	5290	5290	0
49	20240405	184300	276189140	5290	5290	5290	5290	0
50	20240405	184200	276189140	5290	5290	5290	5290	0
51	20240405	184100	276189140	5290	5290	5290	5290	0
52	20240405	184000	276189140	5290	5290	5290	5290	0
53	20240405	183900	276189140	5290	5290	5290	5290	0
54	20240405	183800	276189140	5290	5290	5290	5290	0
55	20240405	183700	276189140	5290	5290	5290	5290	0
56	20240405	183600	276189140	5290	5290	5290	5290	0
57	20240405	183500	276189140	5290	5290	5290	5290	0
58	20240405	183400	276189140	5290	5290	5290	5290	0
59	20240405	183300	276189140	5290	5290	5290	5290	0
60	20240405	183200	276189140	5290	5290	5290	5290	0
61	20240405	183100	276189140	5290	5290	5290	5290	0
62	20240405	183000	276189140	5290	5290	5290	5290	1481
63	20240405	182900	276189140	5290	5290	5290	5290	0
64	20240405	182800	276189140	5290	5290	5290	5290	0
65	20240405	182700	276189140	5290	5290	5290	5290	0
66	20240405	182600	276189140	5290	5290	5290	5290	0
67	20240405	182500	276189140	5290	5290	5290	5290	0
68	20240405	182400	276189140	5290	5290	5290	5290	0
69	20240405	182300	276189140	5290	5290	5290	5290	0
70	20240405	182200	276189140	5290	5290	5290	5290	0
71	20240405	182100	276189140	5290	5290	5290	5290	0
72	20240405	182000	276189140	5290	5290	5290	5290	0
73	20240405	181900	276189140	5290	5290	5290	5290	0
74	20240405	181800	276189140	5290	5290	5290	5290	0
75	20240405	181700	276189140	5290	5290	5290	5290	0
76	20240405	181600	276189140	5290	5290	5290	5290	0
77	20240405	181500	276189140	5290	5290	5290	5290	0
78	20240405	181400	276189140	5290	5290	5290	5290	0
79	20240405	181300	276189140	5290	5290	5290	5290	0
80	20240405	181200	276189140	5290	5290	5290	5290	0
81	20240405	181100	276189140	5290	5290	5290	5290	0
82	20240405	181000	276189140	5290	5290	5290	5290	0
83	20240405	180900	276189140	5290	5290	5290	5290	0
84	20240405	180800	276189140	5290	5290	5290	5290	0
85	20240405	180700	276189140	5290	5290	5290	5290	0
86	20240405	180600	276189140	5290	5290	5290	5290	0
87	20240405	180500	276189140	5290	5290	5290	5290	0
88	20240405	180400	276189140	5290	5290	5290	5290	0
89	20240405	180300	276189140	5290	5290	5290	5290	0
90	20240405	180200	276189140	5290	5290	5290	5290	0
91	20240405	180100	276189140	5290	5290	5290	5290	0
92	20240405	180000	276189140	5290	5290	5290	5290	1481
93	20240405	175900	276189140	5290	5290	5290	5290	0
94	20240405	175800	276189140	5290	5290	5290	5290	0
95	20240405	175700	276189140	5290	5290	5290	5290	0
96	20240405	175600	276189140	5290	5290	5290	5290	0
97	20240405	175500	276189140	5290	5290	5290	5290	0
98	20240405	175400	276189140	5290	5290	5290	5290	0
99	20240405	175300	276189140	5290	5290	5290	5290	0
100	20240405	175200	276189140	5290	5290	5290	5290	0
101	20240405	175100	276189140	5290	5290	5290	5290	0
102	20240405	175000	276189140	5290	5290	5290	5290	0
103	20240405	174900	276189140	5290	5290	5290	5290	0
104	20240405	174800	276189140	5290	5290	5290	5290	0
105	20240405	174700	276189140	5290	5290	5290	5290	0
106	20240405	174600	276189140	5290	5290	5290	5290	0
107	20240405	174500	276189140	5290	5290	5290	5290	0
108	20240405	174400	276189140	5290	5290	5290	5290	0
109	20240405	174300	276189140	5290	5290	5290	5290	0
110	20240405	174200	276189140	5290	5290	5290	5290	0
111	20240405	174100	276189140	5290	5290	5290	5290	0
112	20240405	174000	276189140	5290	5290	5290	5290	0
113	20240405	173900	276189140	5290	5290	5290	5290	0
114	20240405	173800	276189140	5290	5290	5290	5290	0
115	20240405	173700	276189140	5290	5290	5290	5290	0
116	20240405	173600	276189140	5290	5290	5290	5290	0
117	20240405	173500	276189140	5290	5290	5290	5290	0
118	20240405	173400	276189140	5290	5290	5290	5290	0
119	20240405	173300	276189140	5290	5290	5290	5290	0
120	20240405	173200	276189140	5290	5290	5290	5290	0
121	20240405	173100	276189140	5290	5290	5290	5290	0
122	20240405	173000	276189140	5290	5290	5290	5290	1481
123	20240405	172900	276189140	5290	5290	5290	5290	0
124	20240405	172800	276189140	5290	5290	5290	5290	0
125	20240405	172700	276189140	5290	5290	5290	5290	0
126	20240405	172600	276189140	5290	5290	5290	5290	0
127	20240405	172500	276189140	5290	5290	5290	5290	0
128	20240405	172400	276189140	5290	5290	5290	5290	0
129	20240405	172300	276189140	5290	5290	5290	5290	0
130	20240405	172200	276189140	5290	5290	5290	5290	0
131	20240405	172100	276189140	5290	5290	5290	5290	0
132	20240405	172000	276189140	5290	5290	5290	5290	0
133	20240405	171900	276189140	5290	5290	5290	5290	0
134	20240405	171800	276189140	5290	5290	5290	5290	0
135	20240405	171700	276189140	5290	5290	5290	5290	0
136	20240405	171600	276189140	5290	5290	5290	5290	0
137	20240405	171500	276189140	5290	5290	5290	5290	0
138	20240405	171400	276189140	5290	5290	5290	5290	0
139	20240405	171300	276189140	5290	5290	5290	5290	0
140	20240405	171200	276189140	5290	5290	5290	5290	0
141	20240405	171100	276189140	5290	5290	5290	5290	0
142	20240405	171000	276189140	5290	5290	5290	5290	0
143	20240405	170900	276189140	5290	5290	5290	5290	0
144	20240405	170800	276189140	5290	5290	5290	5290	0
145	20240405	170700	276189140	5290	5290	5290	5290	0
146	20240405	170600	276189140	5290	5290	5290	5290	0
147	20240405	170500	276189140	5290	5290	5290	5290	0
148	20240405	170400	276189140	5290	5290	5290	5290	0
149	20240405	170300	276189140	5290	5290	5290	5290	0
150	20240405	170200	276189140	5290	5290	5290	5290	0
151	20240405	170100	276189140	5290	5290	5290	5290	0
152	20240405	170000	276189140	5290	5290	5290	5290	1481
153	20240405	165900	276189140	5290	5290	5290	5290	0
154	20240405	165800	276189140	5290	5290	5290	5290	0
155	20240405	165700	276189140	5290	5290	5290	5290	0
156	20240405	165600	276189140	5290	5290	5290	5290	0
157	20240405	165500	276189140	5290	5290	5290	5290	0
158	20240405	165400	276189140	5290	5290	5290	5290	0
159	20240405	165300	276189140	5290	5290	5290	5290	0
160	20240405	165200	276189140	5290	5290	5290	5290	0
161	20240405	165100	276189140	5290	5290	5290	5290	0
162	20240405	165000	276189140	5290	5290	5290	5290	0
163	20240405	164900	276189140	5290	5290	5290	5290	0
164	20240405	164800	276189140	5290	5290	5290	5290	0
165	20240405	164700	276189140	5290	5290	5290	5290	0
166	20240405	164600	276189140	5290	5290	5290	5290	0
167	20240405	164500	276189140	5290	5290	5290	5290	0
168	20240405	164400	276189140	5290	5290	5290	5290	0
169	20240405	164300	276189140	5290	5290	5290	5290	0
170	20240405	164200	276189140	5290	5290	5290	5290	0
171	20240405	164100	276189140	5290	5290	5290	5290	0
172	20240405	164000	276189140	5290	5290	5290	5290	0
173	20240405	163900	276189140	5290	5290	5290	5290	0
174	20240405	163800	276189140	5290	5290	5290	5290	0
175	20240405	163700	276189140	5290	5290	5290	5290	0
176	20240405	163600	276189140	5290	5290	5290	5290	0
177	20240405	163500	276189140	5290	5290	5290	5290	0
178	20240405	163400	276189140	5290	5290	5290	5290	0
179	20240405	163300	276189140	5290	5290	5290	5290	0
180	20240405	163200	276189140	5290	5290	5290	5290	0
181	20240405	163100	276189140	5290	5290	5290	5290	0
182	20240405	163000	276189140	5290	5290	5290	5290	1481
183	20240405	162900	276189140	5290	5290	5290	5290	0
184	20240405	162800	276189140	5290	5290	5290	5290	0
185	20240405	162700	276189140	5290	5290	5290	5290	0
186	20240405	162600	276189140	5290	5290	5290	5290	0
187	20240405	162500	276189140	5290	5290	5290	5290	0
188	20240405	162400	276189140	5290	5290	5290	5290	0
189	20240405	162300	276189140	5290	5290	5290	5290	0
190	20240405	162200	276189140	5290	5290	5290	5290	0
191	20240405	162100	276189140	5290	5290	5290	5290	0
192	20240405	162000	276189140	5290	5290	5290	5290	0
193	20240405	161900	276189140	5290	5290	5290	5290	0
194	20240405	161800	276189140	5290	5290	5290	5290	0
195	20240405	161700	276189140	5290	5290	5290	5290	0
196	20240405	161600	276189140	5290	5290	5290	5290	0
197	20240405	161500	276189140	5290	5290	5290	5290	0
198	20240405	161400	276189140	5290	5290	5290	5290	0
199	20240405	161300	276189140	5290	5290	5290	5290	0
200	20240405	161200	276189140	5290	5290	5290	5290	0
201	20240405	161100	276189140	5290	5290	5290	5290	0
202	20240405	161000	276189140	5290	5290	5290	5290	0
203	20240405	160900	276189140	5290	5290	5290	5290	0
204	20240405	160800	276189140	5290	5290	5290	5290	0
205	20240405	160700	276189140	5290	5290	5290	5290	0
206	20240405	160600	276189140	5290	5290	5290	5290	0
207	20240405	160500	276189140	5290	5290	5290	5290	0
208	20240405	160400	276189140	5290	5290	5290	5290	0
209	20240405	160300	276189140	5290	5290	5290	5290	0
210	20240405	160200	276189140	5290	5290	5290	5290	0
211	20240405	160100	276189140	5290	5290	5290	5290	0
212	20240405	160000	276189140	5290	5290	5290	5290	1481
213	20240405	155900	276189140	5290	5290	5290	5290	0
214	20240405	155800	276189140	5290	5290	5290	5290	0
215	20240405	155700	276189140	5290	5290	5290	5290	0
216	20240405	155600	276189140	5290	5290	5290	5290	0
217	20240405	155500	276189140	5290	5290	5290	5290	0
218	20240405	155400	276189140	5290	5290	5290	5290	0
219	20240405	155300	276189140	5290	5290	5290	5290	0
220	20240405	155200	276189140	5290	5290	5290	5290	0
221	20240405	155100	276189140	5290	5290	5290	5290	0
222	20240405	155000	276189140	5290	5290	5290	5290	0
223	20240405	154900	276189140	5290	5290	5290	5290	0
224	20240405	154800	276189140	5290	5290	5290	5290	0
225	20240405	154700	276189140	5290	5290	5290	5290	0
226	20240405	154600	276189140	5290	5290	5290	5290	0
227	20240405	154500	276189140	5290	5290	5290	5290	0
228	20240405	154400	276189140	5290	5290	5290	5290	0
229	20240405	154300	276189140	5290	5290	5290	5290	0
230	20240405	154200	276189140	5290	5290	5290	5290	0
231	20240405	154100	276189140	5290	5290	5290	5290	0
232	20240405	154000	276189140	5290	5290	5290	5290	0
233	20240405	153900	276189140	5290	5290	5290	5290	0
234	20240405	153800	276189140	5290	5290	5290	5290	0
235	20240405	153700	276189140	5290	5290	5290	5290	0
236	20240405	153600	276189140	5290	5290	5290	5290	0
237	20240405	153500	276189140	5290	5290	5290	5290	0
238	20240405	153400	276189140	5290	5290	5290	5290	0
239	20240405	153300	276189140	5290	5290	5290	5290	0
240	20240405	153200	276189140	5290	5290	5290	5290	0
241	20240405	153100	276189140	5290	5290	5290	5290	0
242	20240405	153000	276189140	5290	5290	5290	5290	2962
243	20240405	152900	268354650	5300	5300	5300	5300	0
244	20240405	152800	268354650	5300	5300	5300	5300	0
245	20240405	152700	268354650	5300	5300	5300	5300	0
246	20240405	152600	268354650	5300	5300	5300	5300	0
247	20240405	152500	268354650	5300	5300	5300	5300	0
248	20240405	152400	268354650	5300	5300	5300	5300	0
249	20240405	152300	268354650	5300	5300	5300	5300	0
250	20240405	152200	268354650	5300	5300	5300	5300	0
251	20240405	152100	268354650	5300	5300	5300	5300	0
252	20240405	152000	268354650	5300	5300	5300	5300	0
253	20240405	151900	268354650	5300	5300	5300	5300	0
254	20240405	151800	268354650	5300	5300	5300	5300	0
255	20240405	151700	268354650	5300	5300	5300	5300	55
256	20240405	151600	268063150	5300	5280	5300	5280	191
257	20240405	151500	267054650	5300	5300	5300	5300	0
258	20240405	151400	267054650	5300	5300	5300	5300	0
259	20240405	151300	267054650	5300	5300	5300	5300	0
260	20240405	151200	267054650	5300	5300	5300	5300	0
261	20240405	151100	267054650	5300	5300	5300	5300	242
262	20240405	151000	265772050	5300	5300	5300	5300	0
263	20240405	150900	265772050	5300	5300	5300	5300	0
264	20240405	150800	265772050	5300	5310	5310	5300	41
265	20240405	150700	265554740	5320	5320	5320	5320	0
266	20240405	150600	265554740	5320	5320	5320	5320	0
267	20240405	150500	265554740	5320	5320	5320	5320	0
268	20240405	150400	265554740	5320	5320	5320	5320	0
269	20240405	150300	265554740	5320	5320	5320	5320	51
270	20240405	150200	265283420	5280	5290	5320	5280	276
271	20240405	150100	263825920	5290	5290	5290	5290	0
272	20240405	150000	263825920	5290	5290	5290	5290	90
273	20240405	145900	263349820	5290	5290	5290	5290	19
274	20240405	145800	263249310	5280	5290	5290	5280	119
275	20240405	145700	262619990	5290	5290	5290	5290	0
276	20240405	145600	262619990	5290	5290	5290	5290	128
277	20240405	145500	261942870	5290	5300	5300	5290	530
278	20240405	145400	259137080	5300	5300	5300	5300	1
279	20240405	145300	259131780	5330	5330	5330	5330	0
280	20240405	145200	259131780	5330	5330	5330	5330	0
281	20240405	145100	259131780	5330	5330	5330	5330	0
282	20240405	145000	259131780	5330	5330	5330	5330	0
283	20240405	144900	259131780	5330	5330	5330	5330	0
284	20240405	144800	259131780	5330	5330	5330	5330	0
285	20240405	144700	259131780	5330	5330	5330	5330	0
286	20240405	144600	259131780	5330	5330	5330	5330	0
287	20240405	144500	259131780	5330	5330	5330	5330	0
288	20240405	144400	259131780	5330	5330	5330	5330	0
289	20240405	144300	259131780	5330	5330	5330	5330	0
290	20240405	144200	259131780	5330	5330	5330	5330	3
291	20240405	144100	259115790	5330	5330	5330	5330	20
292	20240405	144000	259009190	5330	5330	5330	5330	30
293	20240405	143900	258849290	5330	5330	5330	5330	0
294	20240405	143800	258849290	5330	5330	5330	5330	0
295	20240405	143700	258849290	5330	5330	5330	5330	0
296	20240405	143600	258849290	5330	5330	5330	5330	50
297	20240405	143500	258582790	5330	5320	5330	5320	26
298	20240405	143400	258444460	5320	5320	5320	5320	1
299	20240405	143300	258439140	5290	5290	5290	5290	0
300	20240405	143200	258439140	5290	5290	5290	5290	1
301	20240405	143100	258433850	5320	5320	5320	5320	0
302	20240405	143000	258433850	5320	5320	5320	5320	0
303	20240405	142900	258433850	5320	5320	5320	5320	1
304	20240405	142800	258428530	5320	5320	5320	5320	0
305	20240405	142700	258428530	5320	5310	5320	5310	168
306	20240405	142600	257536420	5320	5320	5320	5320	2
307	20240405	142500	257525780	5310	5310	5310	5310	0
308	20240405	142400	257525780	5310	5310	5310	5310	0
309	20240405	142300	257525780	5310	5310	5310	5310	10
310	20240405	142200	257472680	5310	5310	5310	5310	325
311	20240405	142100	255746930	5300	5290	5300	5290	2000
312	20240405	142000	245147030	5290	5290	5290	5290	0
313	20240405	141900	245147030	5290	5290	5290	5290	0
314	20240405	141800	245147030	5290	5290	5290	5290	0
315	20240405	141700	245147030	5290	5290	5290	5290	0
316	20240405	141600	245147030	5290	5290	5290	5290	0
317	20240405	141500	245147030	5290	5280	5290	5280	311
318	20240405	141400	243503140	5280	5280	5280	5280	0
319	20240405	141300	243503140	5280	5280	5280	5280	1
320	20240405	141200	243497860	5280	5280	5280	5280	0
321	20240405	141100	243497860	5280	5280	5280	5280	0
322	20240405	141000	243497860	5280	5280	5280	5280	0
323	20240405	140900	243497860	5280	5280	5280	5280	1
324	20240405	140800	243492580	5280	5280	5280	5280	0
325	20240405	140700	243492580	5280	5280	5280	5280	2
326	20240405	140600	243482020	5260	5260	5260	5260	0
327	20240405	140500	243482020	5260	5260	5260	5260	0
328	20240405	140400	243482020	5260	5260	5260	5260	110
329	20240405	140300	242903420	5280	5280	5280	5280	10
330	20240405	140200	242850620	5260	5270	5270	5260	463
331	20240405	140100	240415180	5270	5270	5270	5270	4
332	20240405	140000	240394100	5280	5280	5280	5280	0
333	20240405	135900	240394100	5280	5280	5280	5280	0
334	20240405	135800	240394100	5280	5280	5280	5280	0
335	20240405	135700	240394100	5280	5280	5280	5280	500
336	20240405	135600	237754100	5280	5280	5280	5280	0
337	20240405	135500	237754100	5280	5280	5280	5280	1
338	20240405	135400	237748820	5260	5270	5270	5260	2
339	20240405	135300	237738290	5280	5280	5280	5280	0
340	20240405	135200	237738290	5280	5260	5280	5260	1252
341	20240405	135100	231152750	5280	5280	5280	5280	0
342	20240405	135000	231152750	5280	5280	5280	5280	0
343	20240405	134900	231152750	5280	5280	5280	5280	0
344	20240405	134800	231152750	5280	5280	5280	5280	1
345	20240405	134700	231147470	5260	5260	5260	5260	0
346	20240405	134600	231147470	5260	5260	5260	5260	0
347	20240405	134500	231147470	5260	5260	5260	5260	0
348	20240405	134400	231147470	5260	5260	5260	5260	0
349	20240405	134300	231147470	5260	5260	5260	5260	0
350	20240405	134200	231147470	5260	5260	5260	5260	62
351	20240405	134100	230821350	5260	5260	5260	5260	784
352	20240405	134000	226697510	5260	5260	5260	5260	0
353	20240405	133900	226697510	5260	5260	5260	5260	0
354	20240405	133800	226697510	5260	5260	5260	5260	0
355	20240405	133700	226697510	5260	5260	5260	5260	300
356	20240405	133600	225119510	5260	5260	5260	5260	1
357	20240405	133500	225114250	5260	5270	5270	5260	292
358	20240405	133400	223578190	5270	5270	5270	5270	1
359	20240405	133300	223572920	5260	5270	5270	5260	3
360	20240405	133200	223557120	5270	5270	5270	5270	5
361	20240405	133100	223530770	5260	5260	5260	5260	50
362	20240405	133000	223267770	5270	5270	5270	5270	4
363	20240405	132900	223246690	5270	5260	5270	5260	69
364	20240405	132800	222883700	5260	5260	5260	5260	632
365	20240405	132700	219559380	5270	5270	5270	5270	51
366	20240405	132600	219290610	5270	5270	5270	5270	64
367	20240405	132500	218953330	5280	5280	5280	5280	2
368	20240405	132400	218942770	5260	5260	5260	5260	0
369	20240405	132300	218942770	5260	5260	5260	5260	0
370	20240405	132200	218942770	5260	5260	5260	5260	0
371	20240405	132100	218942770	5260	5260	5260	5260	198
372	20240405	132000	217901290	5260	5260	5260	5260	0
373	20240405	131900	217901290	5260	5260	5260	5260	538
374	20240405	131800	215071410	5260	5280	5280	5260	3840
375	20240405	131700	194842790	5280	5280	5280	5280	12
376	20240405	131600	194779430	5280	5280	5280	5280	198
377	20240405	131500	193733990	5290	5290	5290	5290	0
378	20240405	131400	193733990	5290	5290	5290	5290	0
379	20240405	131300	193733990	5290	5290	5290	5290	0
380	20240405	131200	193733990	5290	5290	5290	5290	0
381	20240405	131100	193733990	5290	5290	5290	5290	19
382	20240405	131000	193633480	5300	5300	5300	5300	1
383	20240405	130900	193628180	5280	5270	5280	5270	127
384	20240405	130800	192958510	5270	5270	5270	5270	0
385	20240405	130700	192958510	5270	5270	5270	5270	500
386	20240405	130600	190323510	5270	5270	5270	5270	0
387	20240405	130500	190323510	5270	5270	5270	5270	0
388	20240405	130400	190323510	5270	5270	5270	5270	0
389	20240405	130300	190323510	5270	5270	5270	5270	0
390	20240405	130200	190323510	5270	5270	5270	5270	0
391	20240405	130100	190323510	5270	5270	5270	5270	0
392	20240405	130000	190323510	5270	5270	5270	5270	0
393	20240405	125900	190323510	5270	5270	5270	5270	0
394	20240405	125800	190323510	5270	5270	5270	5270	0
395	20240405	125700	190323510	5270	5270	5270	5270	0
396	20240405	125600	190323510	5270	5270	5270	5270	1
397	20240405	125500	190318240	5270	5270	5270	5270	100
398	20240405	125400	189791240	5270	5260	5270	5250	1003
399	20240405	125300	184524320	5270	5270	5270	5270	6
400	20240405	125200	184492700	5290	5290	5290	5290	0
401	20240405	125100	184492700	5290	5290	5290	5290	0
402	20240405	125000	184492700	5290	5290	5290	5290	0
403	20240405	124900	184492700	5290	5290	5290	5290	0
404	20240405	124800	184492700	5290	5290	5290	5290	0
405	20240405	124700	184492700	5290	5290	5290	5290	0
406	20240405	124600	184492700	5290	5290	5290	5290	33
407	20240405	124500	184318130	5290	5270	5290	5250	4001
408	20240405	124400	163299790	5270	5270	5270	5270	0
409	20240405	124300	163299790	5270	5270	5270	5270	408
410	20240405	124200	161149630	5270	5270	5270	5270	0
411	20240405	124100	161149630	5270	5270	5270	5270	0
412	20240405	124000	161149630	5270	5270	5270	5270	0
413	20240405	123900	161149630	5270	5270	5270	5270	33
414	20240405	123800	160975720	5270	5290	5290	5270	12
415	20240405	123700	160912280	5300	5300	5300	5300	0
416	20240405	123600	160912280	5300	5300	5300	5300	0
417	20240405	123500	160912280	5300	5300	5300	5300	0
418	20240405	123400	160912280	5300	5290	5300	5290	2
419	20240405	123300	160901690	5290	5290	5290	5290	20
420	20240405	123200	160795890	5300	5300	5300	5300	0
421	20240405	123100	160795890	5300	5300	5300	5300	0
422	20240405	123000	160795890	5300	5300	5300	5300	0
423	20240405	122900	160795890	5300	5300	5300	5300	10
424	20240405	122800	160742890	5300	5300	5300	5300	0
425	20240405	122700	160742890	5300	5300	5300	5300	91
426	20240405	122600	160260590	5300	5300	5300	5300	0
427	20240405	122500	160260590	5300	5300	5300	5300	0
428	20240405	122400	160260590	5300	5300	5300	5300	0
429	20240405	122300	160260590	5300	5300	5300	5300	0
430	20240405	122200	160260590	5300	5270	5300	5270	81
431	20240405	122100	159833690	5270	5280	5280	5270	40
432	20240405	122000	159622680	5300	5300	5300	5300	1
433	20240405	121900	159617380	5280	5280	5280	5280	0
434	20240405	121800	159617380	5280	5290	5290	5280	114
435	20240405	121700	159015450	5300	5300	5300	5300	0
436	20240405	121600	159015450	5300	5280	5300	5280	27
437	20240405	121500	158872870	5280	5280	5280	5280	1
438	20240405	121400	158867590	5270	5270	5270	5270	0
439	20240405	121300	158867590	5270	5270	5270	5270	0
440	20240405	121200	158867590	5270	5270	5270	5270	0
441	20240405	121100	158867590	5270	5270	5270	5270	93
442	20240405	121000	158377480	5270	5270	5270	5270	49
443	20240405	120900	158119250	5270	5270	5270	5270	50
444	20240405	120800	157855750	5280	5280	5280	5280	2
445	20240405	120700	157845190	5280	5280	5280	5280	0
446	20240405	120600	157845190	5280	5280	5280	5280	321
447	20240405	120500	156150310	5280	5280	5280	5280	0
448	20240405	120400	156150310	5280	5280	5280	5280	40
449	20240405	120300	155939110	5280	5270	5280	5270	157
450	20240405	120200	155111120	5270	5270	5270	5270	0
451	20240405	120100	155111120	5270	5270	5270	5270	0
452	20240405	120000	155111120	5270	5270	5270	5270	0
453	20240405	115900	155111120	5270	5270	5270	5270	2
454	20240405	115800	155100580	5270	5280	5280	5270	31
455	20240405	115700	154936910	5300	5300	5300	5300	0
456	20240405	115600	154936910	5300	5300	5300	5300	0
457	20240405	115500	154936910	5300	5300	5300	5300	40
458	20240405	115400	154724910	5260	5260	5260	5260	15
459	20240405	115300	154646010	5260	5260	5260	5260	0
460	20240405	115200	154646010	5260	5250	5260	5250	385
461	20240405	115100	152621910	5250	5250	5250	5250	0
462	20240405	115000	152621910	5250	5250	5250	5250	0
463	20240405	114900	152621910	5250	5250	5250	5250	35
464	20240405	114800	152438160	5260	5260	5260	5260	0
465	20240405	114700	152438160	5260	5260	5260	5260	23
466	20240405	114600	152317180	5250	5250	5250	5250	140
467	20240405	114500	151582180	5250	5250	5250	5250	3
468	20240405	114400	151566430	5260	5260	5260	5260	11
469	20240405	114300	151508570	5250	5250	5250	5250	0
470	20240405	114200	151508570	5250	5250	5250	5250	0
471	20240405	114100	151508570	5250	5250	5250	5250	0
472	20240405	114000	151508570	5250	5250	5250	5250	0
473	20240405	113900	151508570	5250	5250	5250	5250	1421
474	20240405	113800	144048320	5260	5260	5260	5260	12
475	20240405	113700	143985200	5260	5270	5270	5260	661
476	20240405	113600	140508310	5270	5270	5270	5270	300
477	20240405	113500	138927310	5270	5270	5270	5270	0
478	20240405	113400	138927310	5270	5270	5270	5270	1
479	20240405	113300	138922040	5270	5270	5270	5270	0
480	20240405	113200	138922040	5270	5270	5270	5270	0
481	20240405	113100	138922040	5270	5270	5270	5270	0
482	20240405	113000	138922040	5270	5270	5270	5270	0
483	20240405	112900	138922040	5270	5270	5270	5270	335
484	20240405	112800	137156590	5270	5270	5270	5270	5
485	20240405	112700	137130240	5300	5300	5300	5300	0
486	20240405	112600	137130240	5300	5300	5300	5300	0
487	20240405	112500	137130240	5300	5280	5300	5270	731
488	20240405	112400	133273030	5300	5300	5300	5300	0
489	20240405	112300	133273030	5300	5300	5300	5300	10
490	20240405	112200	133220030	5300	5300	5300	5300	0
491	20240405	112100	133220030	5300	5300	5300	5300	0
492	20240405	112000	133220030	5300	5300	5300	5300	0
493	20240405	111900	133220030	5300	5300	5300	5300	0
494	20240405	111800	133220030	5300	5300	5300	5300	1
495	20240405	111700	133214730	5280	5300	5300	5280	100
496	20240405	111600	132686710	5300	5300	5300	5300	1
497	20240405	111500	132681410	5300	5280	5300	5280	100
498	20240405	111400	132153390	5290	5290	5290	5290	20
499	20240405	111300	132047590	5300	5300	5300	5300	0
500	20240405	111200	132047590	5300	5300	5300	5300	0
501	20240405	111100	132047590	5300	5300	5300	5300	2
502	20240405	111000	132036990	5250	5260	5260	5250	1785
503	20240405	110900	122665670	5260	5260	5260	5260	0
504	20240405	110800	122665670	5260	5260	5260	5260	0
505	20240405	110700	122665670	5260	5270	5270	5260	691
506	20240405	110600	119030960	5260	5260	5260	5260	442
507	20240405	110500	116706040	5270	5270	5270	5270	0
508	20240405	110400	116706040	5270	5270	5270	5270	3
509	20240405	110300	116690230	5270	5270	5270	5270	95
510	20240405	110200	116189580	5270	5270	5270	5270	0
511	20240405	110100	116189580	5270	5270	5270	5270	29
512	20240405	110000	116036750	5300	5300	5300	5300	20
513	20240405	105900	115930750	5300	5300	5300	5300	0
514	20240405	105800	115930750	5300	5300	5300	5300	1
515	20240405	105700	115925450	5260	5260	5260	5260	0
516	20240405	105600	115925450	5260	5260	5260	5260	351
517	20240405	105500	114079190	5250	5250	5260	5250	201
518	20240405	105400	113023590	5250	5250	5250	5250	0
519	20240405	105300	113023590	5250	5290	5290	5250	111
520	20240405	105200	112440400	5290	5260	5290	5250	892
521	20240405	105100	107749660	5260	5260	5260	5260	37
522	20240405	105000	107555040	5260	5280	5280	5260	390
523	20240405	104900	105501840	5280	5280	5280	5280	200
524	20240405	104800	104445840	5280	5280	5280	5280	1
525	20240405	104700	104440560	5270	5260	5280	5260	201
526	20240405	104600	103382280	5260	5260	5290	5260	432
527	20240405	104500	101108840	5270	5280	5280	5270	287
528	20240405	104400	99595470	5280	5280	5280	5280	0
529	20240405	104300	99595470	5280	5280	5280	5280	0
530	20240405	104200	99595470	5280	5280	5280	5280	67
531	20240405	104100	99241710	5280	5280	5280	5280	0
532	20240405	104000	99241710	5280	5280	5280	5280	483
533	20240405	103900	96691470	5280	5280	5280	5280	1000
534	20240405	103800	91411470	5290	5290	5290	5290	254
535	20240405	103700	90067810	5300	5300	5300	5300	0
536	20240405	103600	90067810	5300	5300	5300	5300	20
537	20240405	103500	89961810	5310	5290	5310	5290	791
538	20240405	103400	85777380	5310	5300	5310	5280	953
539	20240405	103300	80743480	5300	5300	5300	5300	1
540	20240405	103200	80738180	5290	5290	5290	5290	0
541	20240405	103100	80738180	5290	5290	5290	5290	0
542	20240405	103000	80738180	5290	5290	5290	5290	0
543	20240405	102900	80738180	5290	5290	5290	5290	0
544	20240405	102800	80738180	5290	5290	5290	5290	0
545	20240405	102700	80738180	5290	5290	5290	5290	89
546	20240405	102600	80267370	5310	5310	5310	5310	2
547	20240405	102500	80256750	5310	5310	5310	5310	0
548	20240405	102400	80256750	5310	5310	5310	5310	26
549	20240405	102300	80118690	5290	5300	5300	5290	652
550	20240405	102200	76668470	5300	5300	5300	5300	1
551	20240405	102100	76663170	5310	5310	5310	5310	0
552	20240405	102000	76663170	5310	5310	5310	5310	0
553	20240405	101900	76663170	5310	5310	5310	5310	0
554	20240405	101800	76663170	5310	5310	5310	5310	1
555	20240405	101700	76657860	5300	5300	5300	5300	0
556	20240405	101600	76657860	5300	5300	5300	5300	115
557	20240405	101500	76048360	5290	5290	5290	5290	0
558	20240405	101400	76048360	5290	5290	5290	5290	0
559	20240405	101300	76048360	5290	5290	5290	5290	0
560	20240405	101200	76048360	5290	5290	5290	5290	171
561	20240405	101100	75143770	5290	5290	5290	5290	51
562	20240405	101000	74873980	5290	5290	5290	5290	0
563	20240405	100900	74873980	5290	5290	5290	5290	0
564	20240405	100800	74873980	5290	5290	5290	5290	104
565	20240405	100700	74323820	5290	5290	5290	5290	143
566	20240405	100600	73567350	5300	5300	5300	5300	10
567	20240405	100500	73514350	5300	5300	5300	5300	100
568	20240405	100400	72984350	5300	5300	5300	5300	1
569	20240405	100300	72979050	5290	5290	5290	5290	1315
570	20240405	100200	66022700	5300	5300	5300	5300	11
571	20240405	100100	65964400	5310	5310	5310	5310	50
572	20240405	100000	65698900	5320	5320	5320	5320	0
573	20240405	095900	65698900	5320	5320	5320	5320	0
574	20240405	095800	65698900	5320	5320	5320	5320	0
575	20240405	095700	65698900	5320	5320	5320	5320	2
576	20240405	095600	65688260	5320	5320	5320	5320	0
577	20240405	095500	65688260	5320	5320	5320	5320	1
578	20240405	095400	65682940	5290	5300	5300	5290	1041
579	20240405	095300	60173940	5320	5320	5320	5320	0
580	20240405	095200	60173940	5320	5320	5320	5320	0
581	20240405	095100	60173940	5320	5320	5320	5320	1
582	20240405	095000	60168620	5300	5300	5300	5300	0
583	20240405	094900	60168620	5300	5300	5300	5300	0
584	20240405	094800	60168620	5300	5300	5300	5300	2
585	20240405	094700	60158020	5300	5300	5300	5300	0
586	20240405	094600	60158020	5300	5320	5320	5300	500
587	20240405	094500	57507980	5330	5330	5330	5330	0
588	20240405	094400	57507980	5330	5330	5330	5330	0
589	20240405	094300	57507980	5330	5330	5330	5330	0
590	20240405	094200	57507980	5330	5330	5330	5330	0
591	20240405	094100	57507980	5330	5330	5330	5330	1
592	20240405	094000	57502650	5300	5300	5300	5300	25
593	20240405	093900	57370150	5330	5330	5330	5330	0
594	20240405	093800	57370150	5330	5320	5330	5320	25
595	20240405	093700	57237140	5310	5310	5320	5300	437
596	20240405	093600	54920960	5330	5330	5330	5300	719
597	20240405	093500	51109520	5320	5330	5330	5320	21
598	20240405	093400	50997600	5330	5330	5330	5330	11
599	20240405	093300	50938970	5320	5340	5340	5320	122
600	20240405	093200	50289730	5340	5340	5340	5340	0
601	20240405	093100	50289730	5340	5340	5340	5340	19
602	20240405	093000	50188270	5340	5340	5340	5340	0
603	20240405	092900	50188270	5340	5340	5340	5340	14
604	20240405	092800	50113510	5340	5340	5340	5340	0
605	20240405	092700	50113510	5340	5340	5340	5340	4
606	20240405	092600	50092150	5340	5340	5340	5340	10
607	20240405	092500	50038750	5340	5310	5340	5310	98
608	20240405	092400	49518180	5310	5310	5310	5310	5
609	20240405	092300	49491630	5310	5310	5310	5310	10
610	20240405	092200	49438530	5310	5300	5310	5300	255
611	20240405	092100	48084530	5310	5310	5310	5310	0
612	20240405	092000	48084530	5310	5310	5310	5310	6
613	20240405	091900	48052670	5290	5290	5290	5290	1046
614	20240405	091800	42519330	5290	5310	5310	5290	12
615	20240405	091700	42455640	5310	5310	5310	5310	1001
616	20240405	091600	37140330	5310	5310	5310	5290	181
617	20240405	091500	36182530	5310	5310	5310	5300	858
618	20240405	091400	31627530	5320	5310	5320	5310	2
619	20240405	091300	31616900	5310	5310	5330	5310	319
620	20240405	091200	29922930	5340	5340	5340	5340	0
621	20240405	091100	29922930	5340	5330	5350	5330	4
622	20240405	091000	29901580	5350	5350	5350	5350	0
623	20240405	090900	29901580	5350	5350	5350	5350	0
624	20240405	090800	29901580	5350	5360	5360	5350	20
625	20240405	090700	29794400	5360	5340	5360	5340	3261
626	20240405	090600	12348730	5350	5310	5350	5310	232
627	20240405	090500	11116220	5320	5320	5320	5320	6
628	20240405	090400	11084300	5330	5330	5330	5330	2
629	20240405	090300	11073640	5330	5320	5330	5320	221
630	20240405	090200	9897910	5320	5300	5320	5290	750
631	20240405	090100	5924980	5300	5290	5300	5290	76
632	20240405	090000	5522930	5290	5290	5300	5290	1042