KissMeData/377030/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204900	478872280	5340	5340	5340	5340	762
3	20240405	204800	478872280	5340	5340	5340	5340	0
4	20240405	204700	478872280	5340	5340	5340	5340	0
5	20240405	204600	478872280	5340	5340	5340	5340	0
6	20240405	204500	478872280	5340	5340	5340	5340	0
7	20240405	204400	478872280	5340	5340	5340	5340	0
8	20240405	204300	478872280	5340	5340	5340	5340	0
9	20240405	204200	478872280	5340	5340	5340	5340	0
10	20240405	204100	478872280	5340	5340	5340	5340	0
11	20240405	204000	478872280	5340	5340	5340	5340	0
12	20240405	203900	478872280	5340	5340	5340	5340	0
13	20240405	203800	478872280	5340	5340	5340	5340	0
14	20240405	203700	478872280	5340	5340	5340	5340	0
15	20240405	203600	478872280	5340	5340	5340	5340	0
16	20240405	203500	478872280	5340	5340	5340	5340	0
17	20240405	203400	478872280	5340	5340	5340	5340	0
18	20240405	203300	478872280	5340	5340	5340	5340	0
19	20240405	203200	478872280	5340	5340	5340	5340	0
20	20240405	203100	478872280	5340	5340	5340	5340	0
21	20240405	203000	478872280	5340	5340	5340	5340	0
22	20240405	202900	478872280	5340	5340	5340	5340	0
23	20240405	202800	478872280	5340	5340	5340	5340	0
24	20240405	202700	478872280	5340	5340	5340	5340	0
25	20240405	202600	478872280	5340	5340	5340	5340	0
26	20240405	202500	478872280	5340	5340	5340	5340	0
27	20240405	202400	478872280	5340	5340	5340	5340	0
28	20240405	202300	478872280	5340	5340	5340	5340	0
29	20240405	202200	478872280	5340	5340	5340	5340	0
30	20240405	202100	478872280	5340	5340	5340	5340	0
31	20240405	202000	478872280	5340	5340	5340	5340	0
32	20240405	201900	478872280	5340	5340	5340	5340	762
33	20240405	201800	478872280	5340	5340	5340	5340	0
34	20240405	201700	478872280	5340	5340	5340	5340	0
35	20240405	201600	478872280	5340	5340	5340	5340	0
36	20240405	201500	478872280	5340	5340	5340	5340	0
37	20240405	201400	478872280	5340	5340	5340	5340	0
38	20240405	201300	478872280	5340	5340	5340	5340	0
39	20240405	201200	478872280	5340	5340	5340	5340	0
40	20240405	201100	478872280	5340	5340	5340	5340	0
41	20240405	201000	478872280	5340	5340	5340	5340	0
42	20240405	200900	478872280	5340	5340	5340	5340	0
43	20240405	200800	478872280	5340	5340	5340	5340	0
44	20240405	200700	478872280	5340	5340	5340	5340	0
45	20240405	200600	478872280	5340	5340	5340	5340	0
46	20240405	200500	478872280	5340	5340	5340	5340	0
47	20240405	200400	478872280	5340	5340	5340	5340	0
48	20240405	200300	478872280	5340	5340	5340	5340	0
49	20240405	200200	478872280	5340	5340	5340	5340	0
50	20240405	200100	478872280	5340	5340	5340	5340	0
51	20240405	200000	478872280	5340	5340	5340	5340	0
52	20240405	195900	478872280	5340	5340	5340	5340	0
53	20240405	195800	478872280	5340	5340	5340	5340	0
54	20240405	195700	478872280	5340	5340	5340	5340	0
55	20240405	195600	478872280	5340	5340	5340	5340	0
56	20240405	195500	478872280	5340	5340	5340	5340	0
57	20240405	195400	478872280	5340	5340	5340	5340	0
58	20240405	195300	478872280	5340	5340	5340	5340	0
59	20240405	195200	478872280	5340	5340	5340	5340	0
60	20240405	195100	478872280	5340	5340	5340	5340	0
61	20240405	195000	478872280	5340	5340	5340	5340	0
62	20240405	194900	478872280	5340	5340	5340	5340	762
63	20240405	194800	478872280	5340	5340	5340	5340	0
64	20240405	194700	478872280	5340	5340	5340	5340	0
65	20240405	194600	478872280	5340	5340	5340	5340	0
66	20240405	194500	478872280	5340	5340	5340	5340	0
67	20240405	194400	478872280	5340	5340	5340	5340	0
68	20240405	194300	478872280	5340	5340	5340	5340	0
69	20240405	194200	478872280	5340	5340	5340	5340	0
70	20240405	194100	478872280	5340	5340	5340	5340	0
71	20240405	194000	478872280	5340	5340	5340	5340	0
72	20240405	193900	478872280	5340	5340	5340	5340	0
73	20240405	193800	478872280	5340	5340	5340	5340	0
74	20240405	193700	478872280	5340	5340	5340	5340	0
75	20240405	193600	478872280	5340	5340	5340	5340	0
76	20240405	193500	478872280	5340	5340	5340	5340	0
77	20240405	193400	478872280	5340	5340	5340	5340	0
78	20240405	193300	478872280	5340	5340	5340	5340	0
79	20240405	193200	478872280	5340	5340	5340	5340	0
80	20240405	193100	478872280	5340	5340	5340	5340	0
81	20240405	193000	478872280	5340	5340	5340	5340	0
82	20240405	192900	478872280	5340	5340	5340	5340	0
83	20240405	192800	478872280	5340	5340	5340	5340	0
84	20240405	192700	478872280	5340	5340	5340	5340	0
85	20240405	192600	478872280	5340	5340	5340	5340	0
86	20240405	192500	478872280	5340	5340	5340	5340	0
87	20240405	192400	478872280	5340	5340	5340	5340	0
88	20240405	192300	478872280	5340	5340	5340	5340	0
89	20240405	192200	478872280	5340	5340	5340	5340	0
90	20240405	192100	478872280	5340	5340	5340	5340	0
91	20240405	192000	478872280	5340	5340	5340	5340	0
92	20240405	191900	478872280	5340	5340	5340	5340	762
93	20240405	191800	478872280	5340	5340	5340	5340	0
94	20240405	191700	478872280	5340	5340	5340	5340	0
95	20240405	191600	478872280	5340	5340	5340	5340	0
96	20240405	191500	478872280	5340	5340	5340	5340	0
97	20240405	191400	478872280	5340	5340	5340	5340	0
98	20240405	191300	478872280	5340	5340	5340	5340	0
99	20240405	191200	478872280	5340	5340	5340	5340	0
100	20240405	191100	478872280	5340	5340	5340	5340	0
101	20240405	191000	478872280	5340	5340	5340	5340	0
102	20240405	190900	478872280	5340	5340	5340	5340	0
103	20240405	190800	478872280	5340	5340	5340	5340	0
104	20240405	190700	478872280	5340	5340	5340	5340	0
105	20240405	190600	478872280	5340	5340	5340	5340	0
106	20240405	190500	478872280	5340	5340	5340	5340	0
107	20240405	190400	478872280	5340	5340	5340	5340	0
108	20240405	190300	478872280	5340	5340	5340	5340	0
109	20240405	190200	478872280	5340	5340	5340	5340	0
110	20240405	190100	478872280	5340	5340	5340	5340	0
111	20240405	190000	478872280	5340	5340	5340	5340	0
112	20240405	185900	478872280	5340	5340	5340	5340	0
113	20240405	185800	478872280	5340	5340	5340	5340	0
114	20240405	185700	478872280	5340	5340	5340	5340	0
115	20240405	185600	478872280	5340	5340	5340	5340	0
116	20240405	185500	478872280	5340	5340	5340	5340	0
117	20240405	185400	478872280	5340	5340	5340	5340	0
118	20240405	185300	478872280	5340	5340	5340	5340	0
119	20240405	185200	478872280	5340	5340	5340	5340	0
120	20240405	185100	478872280	5340	5340	5340	5340	0
121	20240405	185000	478872280	5340	5340	5340	5340	0
122	20240405	184900	478872280	5340	5340	5340	5340	762
123	20240405	184800	478872280	5340	5340	5340	5340	0
124	20240405	184700	478872280	5340	5340	5340	5340	0
125	20240405	184600	478872280	5340	5340	5340	5340	0
126	20240405	184500	478872280	5340	5340	5340	5340	0
127	20240405	184400	478872280	5340	5340	5340	5340	0
128	20240405	184300	478872280	5340	5340	5340	5340	0
129	20240405	184200	478872280	5340	5340	5340	5340	0
130	20240405	184100	478872280	5340	5340	5340	5340	0
131	20240405	184000	478872280	5340	5340	5340	5340	0
132	20240405	183900	478872280	5340	5340	5340	5340	0
133	20240405	183800	478872280	5340	5340	5340	5340	0
134	20240405	183700	478872280	5340	5340	5340	5340	0
135	20240405	183600	478872280	5340	5340	5340	5340	0
136	20240405	183500	478872280	5340	5340	5340	5340	0
137	20240405	183400	478872280	5340	5340	5340	5340	0
138	20240405	183300	478872280	5340	5340	5340	5340	0
139	20240405	183200	478872280	5340	5340	5340	5340	0
140	20240405	183100	478872280	5340	5340	5340	5340	0
141	20240405	183000	478872280	5340	5340	5340	5340	0
142	20240405	182900	478872280	5340	5340	5340	5340	0
143	20240405	182800	478872280	5340	5340	5340	5340	0
144	20240405	182700	478872280	5340	5340	5340	5340	0
145	20240405	182600	478872280	5340	5340	5340	5340	0
146	20240405	182500	478872280	5340	5340	5340	5340	0
147	20240405	182400	478872280	5340	5340	5340	5340	0
148	20240405	182300	478872280	5340	5340	5340	5340	0
149	20240405	182200	478872280	5340	5340	5340	5340	0
150	20240405	182100	478872280	5340	5340	5340	5340	0
151	20240405	182000	478872280	5340	5340	5340	5340	0
152	20240405	181900	478872280	5340	5340	5340	5340	762
153	20240405	181800	478872280	5340	5340	5340	5340	0
154	20240405	181700	478872280	5340	5340	5340	5340	0
155	20240405	181600	478872280	5340	5340	5340	5340	0
156	20240405	181500	478872280	5340	5340	5340	5340	0
157	20240405	181400	478872280	5340	5340	5340	5340	0
158	20240405	181300	478872280	5340	5340	5340	5340	0
159	20240405	181200	478872280	5340	5340	5340	5340	0
160	20240405	181100	478872280	5340	5340	5340	5340	0
161	20240405	181000	478872280	5340	5340	5340	5340	0
162	20240405	180900	478872280	5340	5340	5340	5340	0
163	20240405	180800	478872280	5340	5340	5340	5340	0
164	20240405	180700	478872280	5340	5340	5340	5340	0
165	20240405	180600	478872280	5340	5340	5340	5340	0
166	20240405	180500	478872280	5340	5340	5340	5340	0
167	20240405	180400	478872280	5340	5340	5340	5340	0
168	20240405	180300	478872280	5340	5340	5340	5340	0
169	20240405	180200	478872280	5340	5340	5340	5340	0
170	20240405	180100	478872280	5340	5340	5340	5340	0
171	20240405	180000	478872280	5340	5340	5340	5340	0
172	20240405	175900	478872280	5340	5340	5340	5340	0
173	20240405	175800	478872280	5340	5340	5340	5340	0
174	20240405	175700	478872280	5340	5340	5340	5340	0
175	20240405	175600	478872280	5340	5340	5340	5340	0
176	20240405	175500	478872280	5340	5340	5340	5340	0
177	20240405	175400	478872280	5340	5340	5340	5340	0
178	20240405	175300	478872280	5340	5340	5340	5340	0
179	20240405	175200	478872280	5340	5340	5340	5340	0
180	20240405	175100	478872280	5340	5340	5340	5340	0
181	20240405	175000	478872280	5340	5340	5340	5340	0
182	20240405	174900	478872280	5340	5340	5340	5340	762
183	20240405	174800	478872280	5340	5340	5340	5340	0
184	20240405	174700	478872280	5340	5340	5340	5340	0
185	20240405	174600	478872280	5340	5340	5340	5340	0
186	20240405	174500	478872280	5340	5340	5340	5340	0
187	20240405	174400	478872280	5340	5340	5340	5340	0
188	20240405	174300	478872280	5340	5340	5340	5340	0
189	20240405	174200	478872280	5340	5340	5340	5340	0
190	20240405	174100	478872280	5340	5340	5340	5340	0
191	20240405	174000	478872280	5340	5340	5340	5340	0
192	20240405	173900	478872280	5340	5340	5340	5340	0
193	20240405	173800	478872280	5340	5340	5340	5340	0
194	20240405	173700	478872280	5340	5340	5340	5340	0
195	20240405	173600	478872280	5340	5340	5340	5340	0
196	20240405	173500	478872280	5340	5340	5340	5340	0
197	20240405	173400	478872280	5340	5340	5340	5340	0
198	20240405	173300	478872280	5340	5340	5340	5340	0
199	20240405	173200	478872280	5340	5340	5340	5340	0
200	20240405	173100	478872280	5340	5340	5340	5340	0
201	20240405	173000	478872280	5340	5340	5340	5340	0
202	20240405	172900	478872280	5340	5340	5340	5340	0
203	20240405	172800	478872280	5340	5340	5340	5340	0
204	20240405	172700	478872280	5340	5340	5340	5340	0
205	20240405	172600	478872280	5340	5340	5340	5340	0
206	20240405	172500	478872280	5340	5340	5340	5340	0
207	20240405	172400	478872280	5340	5340	5340	5340	0
208	20240405	172300	478872280	5340	5340	5340	5340	0
209	20240405	172200	478872280	5340	5340	5340	5340	0
210	20240405	172100	478872280	5340	5340	5340	5340	0
211	20240405	172000	478872280	5340	5340	5340	5340	0
212	20240405	171900	478872280	5340	5340	5340	5340	762
213	20240405	171800	478872280	5340	5340	5340	5340	0
214	20240405	171700	478872280	5340	5340	5340	5340	0
215	20240405	171600	478872280	5340	5340	5340	5340	0
216	20240405	171500	478872280	5340	5340	5340	5340	0
217	20240405	171400	478872280	5340	5340	5340	5340	0
218	20240405	171300	478872280	5340	5340	5340	5340	0
219	20240405	171200	478872280	5340	5340	5340	5340	0
220	20240405	171100	478872280	5340	5340	5340	5340	0
221	20240405	171000	478872280	5340	5340	5340	5340	0
222	20240405	170900	478872280	5340	5340	5340	5340	0
223	20240405	170800	478872280	5340	5340	5340	5340	0
224	20240405	170700	478872280	5340	5340	5340	5340	0
225	20240405	170600	478872280	5340	5340	5340	5340	0
226	20240405	170500	478872280	5340	5340	5340	5340	0
227	20240405	170400	478872280	5340	5340	5340	5340	0
228	20240405	170300	478872280	5340	5340	5340	5340	0
229	20240405	170200	478872280	5340	5340	5340	5340	0
230	20240405	170100	478872280	5340	5340	5340	5340	0
231	20240405	170000	478872280	5340	5340	5340	5340	0
232	20240405	165900	478872280	5340	5340	5340	5340	0
233	20240405	165800	478872280	5340	5340	5340	5340	0
234	20240405	165700	478872280	5340	5340	5340	5340	0
235	20240405	165600	478872280	5340	5340	5340	5340	0
236	20240405	165500	478872280	5340	5340	5340	5340	0
237	20240405	165400	478872280	5340	5340	5340	5340	0
238	20240405	165300	478872280	5340	5340	5340	5340	0
239	20240405	165200	478872280	5340	5340	5340	5340	0
240	20240405	165100	478872280	5340	5340	5340	5340	0
241	20240405	165000	478872280	5340	5340	5340	5340	0
242	20240405	164900	478872280	5340	5340	5340	5340	762
243	20240405	164800	478872280	5340	5340	5340	5340	0
244	20240405	164700	478872280	5340	5340	5340	5340	0
245	20240405	164600	478872280	5340	5340	5340	5340	0
246	20240405	164500	478872280	5340	5340	5340	5340	0
247	20240405	164400	478872280	5340	5340	5340	5340	0
248	20240405	164300	478872280	5340	5340	5340	5340	0
249	20240405	164200	478872280	5340	5340	5340	5340	0
250	20240405	164100	478872280	5340	5340	5340	5340	0
251	20240405	164000	478872280	5340	5340	5340	5340	0
252	20240405	163900	478872280	5340	5340	5340	5340	0
253	20240405	163800	478872280	5340	5340	5340	5340	0
254	20240405	163700	478872280	5340	5340	5340	5340	0
255	20240405	163600	478872280	5340	5340	5340	5340	0
256	20240405	163500	478872280	5340	5340	5340	5340	0
257	20240405	163400	478872280	5340	5340	5340	5340	0
258	20240405	163300	478872280	5340	5340	5340	5340	0
259	20240405	163200	478872280	5340	5340	5340	5340	0
260	20240405	163100	478872280	5340	5340	5340	5340	0
261	20240405	163000	478872280	5340	5340	5340	5340	0
262	20240405	162900	478872280	5340	5340	5340	5340	0
263	20240405	162800	478872280	5340	5340	5340	5340	0
264	20240405	162700	478872280	5340	5340	5340	5340	0
265	20240405	162600	478872280	5340	5340	5340	5340	0
266	20240405	162500	478872280	5340	5340	5340	5340	0
267	20240405	162400	478872280	5340	5340	5340	5340	0
268	20240405	162300	478872280	5340	5340	5340	5340	0
269	20240405	162200	478872280	5340	5340	5340	5340	0
270	20240405	162100	478872280	5340	5340	5340	5340	0
271	20240405	162000	478872280	5340	5340	5340	5340	0
272	20240405	161900	478872280	5340	5340	5340	5340	762
273	20240405	161800	478872280	5340	5340	5340	5340	0
274	20240405	161700	478872280	5340	5340	5340	5340	0
275	20240405	161600	478872280	5340	5340	5340	5340	0
276	20240405	161500	478872280	5340	5340	5340	5340	0
277	20240405	161400	478872280	5340	5340	5340	5340	0
278	20240405	161300	478872280	5340	5340	5340	5340	0
279	20240405	161200	478872280	5340	5340	5340	5340	0
280	20240405	161100	478872280	5340	5340	5340	5340	0
281	20240405	161000	478872280	5340	5340	5340	5340	0
282	20240405	160900	478872280	5340	5340	5340	5340	0
283	20240405	160800	478872280	5340	5340	5340	5340	0
284	20240405	160700	478872280	5340	5340	5340	5340	0
285	20240405	160600	478872280	5340	5340	5340	5340	0
286	20240405	160500	478872280	5340	5340	5340	5340	0
287	20240405	160400	478872280	5340	5340	5340	5340	0
288	20240405	160300	478872280	5340	5340	5340	5340	0
289	20240405	160200	478872280	5340	5340	5340	5340	0
290	20240405	160100	478872280	5340	5340	5340	5340	0
291	20240405	160000	478872280	5340	5340	5340	5340	0
292	20240405	155900	478872280	5340	5340	5340	5340	0
293	20240405	155800	478872280	5340	5340	5340	5340	0
294	20240405	155700	478872280	5340	5340	5340	5340	0
295	20240405	155600	478872280	5340	5340	5340	5340	0
296	20240405	155500	478872280	5340	5340	5340	5340	0
297	20240405	155400	478872280	5340	5340	5340	5340	0
298	20240405	155300	478872280	5340	5340	5340	5340	0
299	20240405	155200	478872280	5340	5340	5340	5340	0
300	20240405	155100	478872280	5340	5340	5340	5340	0
301	20240405	155000	478872280	5340	5340	5340	5340	0
302	20240405	154900	478872280	5340	5340	5340	5340	762
303	20240405	154800	478872280	5340	5340	5340	5340	0
304	20240405	154700	478872280	5340	5340	5340	5340	0
305	20240405	154600	478872280	5340	5340	5340	5340	0
306	20240405	154500	478872280	5340	5340	5340	5340	0
307	20240405	154400	478872280	5340	5340	5340	5340	0
308	20240405	154300	478872280	5340	5340	5340	5340	0
309	20240405	154200	478872280	5340	5340	5340	5340	0
310	20240405	154100	478872280	5340	5340	5340	5340	0
311	20240405	154000	478872280	5340	5340	5340	5340	0
312	20240405	153900	478872280	5340	5340	5340	5340	0
313	20240405	153800	478872280	5340	5340	5340	5340	0
314	20240405	153700	478872280	5340	5340	5340	5340	0
315	20240405	153600	478872280	5340	5340	5340	5340	0
316	20240405	153500	478872280	5340	5340	5340	5340	0
317	20240405	153400	478872280	5340	5340	5340	5340	0
318	20240405	153300	478872280	5340	5340	5340	5340	0
319	20240405	153200	478872280	5340	5340	5340	5340	0
320	20240405	153100	478872280	5340	5340	5340	5340	0
321	20240405	153000	478872280	5340	5340	5340	5340	762
322	20240405	152900	474803200	5310	5310	5310	5310	0
323	20240405	152800	474803200	5310	5310	5310	5310	0
324	20240405	152700	474803200	5310	5310	5310	5310	0
325	20240405	152600	474803200	5310	5310	5310	5310	0
326	20240405	152500	474803200	5310	5310	5310	5310	0
327	20240405	152400	474803200	5310	5310	5310	5310	0
328	20240405	152300	474803200	5310	5310	5310	5310	0
329	20240405	152200	474803200	5310	5310	5310	5310	0
330	20240405	152100	474803200	5310	5310	5310	5310	0
331	20240405	152000	474803200	5310	5310	5310	5310	0
332	20240405	151900	474803200	5310	5330	5330	5310	111
333	20240405	151800	474212980	5320	5320	5320	5320	200
334	20240405	151700	473148980	5320	5310	5320	5310	531
335	20240405	151600	470325060	5310	5320	5320	5310	103
336	20240405	151500	469778100	5300	5320	5320	5300	1071
337	20240405	151400	464095400	5320	5320	5320	5320	25
338	20240405	151300	463962400	5310	5320	5320	5310	751
339	20240405	151200	459968090	5320	5320	5320	5320	121
340	20240405	151100	459324370	5300	5320	5320	5300	102
341	20240405	151000	458782750	5320	5320	5320	5320	405
342	20240405	150900	456628150	5300	5300	5310	5300	11
343	20240405	150800	456569840	5320	5320	5320	5320	1
344	20240405	150700	456564520	5320	5320	5320	5320	0
345	20240405	150600	456564520	5320	5320	5320	5320	1
346	20240405	150500	456559200	5290	5310	5310	5290	2047
347	20240405	150400	445711420	5320	5320	5320	5320	1
348	20240405	150300	445706100	5330	5300	5330	5300	21
349	20240405	150200	445594770	5300	5300	5300	5300	201
350	20240405	150100	444529470	5300	5300	5300	5300	0
351	20240405	150000	444529470	5300	5320	5320	5300	10101
352	20240405	145900	390956730	5330	5330	5330	5330	37
353	20240405	145800	390759520	5340	5340	5340	5340	10
354	20240405	145700	390706120	5310	5330	5340	5310	5471
355	20240405	145600	361614490	5340	5340	5340	5340	30
356	20240405	145500	361454290	5330	5330	5330	5330	0
357	20240405	145400	361454290	5330	5330	5330	5330	1900
358	20240405	145300	351327290	5330	5330	5330	5330	689
359	20240405	145200	347654920	5330	5340	5340	5330	11
360	20240405	145100	347596190	5340	5340	5340	5340	210
361	20240405	145000	346474790	5340	5340	5340	5340	846
362	20240405	144900	341957150	5340	5340	5340	5340	23
363	20240405	144800	341834330	5340	5340	5340	5340	24
364	20240405	144700	341706170	5340	5340	5340	5340	126
365	20240405	144600	341033330	5340	5340	5340	5330	72
366	20240405	144500	340648860	5340	5340	5340	5340	354
367	20240405	144400	338758500	5340	5340	5340	5330	90
368	20240405	144300	338278450	5340	5370	5370	5340	4505
369	20240405	144200	314218610	5370	5370	5370	5370	1
370	20240405	144100	314213240	5370	5370	5370	5370	1
371	20240405	144000	314207870	5370	5370	5370	5370	0
372	20240405	143900	314207870	5370	5370	5370	5370	10
373	20240405	143800	314154170	5350	5350	5350	5350	0
374	20240405	143700	314154170	5350	5350	5350	5350	0
375	20240405	143600	314154170	5350	5350	5350	5350	100
376	20240405	143500	313619170	5350	5350	5350	5350	3686
377	20240405	143400	293899070	5370	5360	5370	5350	669
378	20240405	143300	290319890	5360	5360	5360	5360	0
379	20240405	143200	290319890	5360	5360	5360	5360	20
380	20240405	143100	290212690	5350	5350	5350	5350	5
381	20240405	143000	290185940	5360	5360	5360	5360	1
382	20240405	142900	290180580	5360	5360	5360	5360	0
383	20240405	142800	290180580	5360	5360	5360	5360	961
384	20240405	142700	285029620	5360	5360	5360	5360	0
385	20240405	142600	285029620	5360	5360	5360	5360	0
386	20240405	142500	285029620	5360	5360	5360	5360	77
387	20240405	142400	284616900	5360	5360	5360	5360	20
388	20240405	142300	284509700	5360	5360	5360	5360	0
389	20240405	142200	284509700	5360	5360	5360	5360	1
390	20240405	142100	284504340	5360	5360	5360	5360	0
391	20240405	142000	284504340	5360	5360	5360	5360	100
392	20240405	141900	283968340	5370	5370	5370	5370	4
393	20240405	141800	283946860	5370	5370	5370	5370	100
394	20240405	141700	283409860	5370	5370	5370	5370	10
395	20240405	141600	283356160	5360	5370	5370	5360	155
396	20240405	141500	282525310	5370	5370	5370	5370	30
397	20240405	141400	282364210	5370	5370	5370	5370	28
398	20240405	141300	282213850	5370	5370	5370	5370	11
399	20240405	141200	282154780	5360	5370	5370	5360	106
400	20240405	141100	281586560	5370	5370	5370	5370	0
401	20240405	141000	281586560	5370	5370	5370	5370	5
402	20240405	140900	281559710	5370	5370	5370	5370	11
403	20240405	140800	281500640	5360	5360	5360	5360	100
404	20240405	140700	280964640	5360	5360	5360	5360	100
405	20240405	140600	280428640	5360	5370	5370	5360	15
406	20240405	140500	280348230	5370	5370	5370	5370	0
407	20240405	140400	280348230	5370	5370	5370	5370	5
408	20240405	140300	280321380	5370	5360	5370	5360	301
409	20240405	140200	278708010	5370	5370	5370	5370	0
410	20240405	140100	278708010	5370	5370	5370	5370	0
411	20240405	140000	278708010	5370	5370	5370	5370	5
412	20240405	135900	278681160	5370	5370	5370	5370	0
413	20240405	135800	278681160	5370	5370	5370	5370	0
414	20240405	135700	278681160	5370	5370	5370	5370	5
415	20240405	135600	278654310	5370	5370	5370	5370	0
416	20240405	135500	278654310	5370	5370	5370	5370	1
417	20240405	135400	278648940	5360	5370	5370	5360	6
418	20240405	135300	278616730	5370	5370	5370	5370	1
419	20240405	135200	278611360	5370	5370	5370	5370	0
420	20240405	135100	278611360	5370	5370	5370	5370	0
421	20240405	135000	278611360	5370	5370	5370	5370	2
422	20240405	134900	278600620	5360	5360	5360	5360	0
423	20240405	134800	278600620	5360	5360	5360	5360	0
424	20240405	134700	278600620	5360	5360	5360	5360	1
425	20240405	134600	278595260	5360	5360	5360	5360	0
426	20240405	134500	278595260	5360	5360	5360	5360	0
427	20240405	134400	278595260	5360	5360	5360	5360	200
428	20240405	134300	277523260	5360	5360	5360	5360	3
429	20240405	134200	277507180	5360	5360	5360	5360	2
430	20240405	134100	277496460	5360	5360	5360	5360	0
431	20240405	134000	277496460	5360	5360	5360	5360	11
432	20240405	133900	277437500	5360	5360	5360	5360	20
433	20240405	133800	277330300	5370	5370	5370	5370	15
434	20240405	133700	277249750	5370	5370	5370	5370	0
435	20240405	133600	277249750	5370	5370	5370	5370	32
436	20240405	133500	277077910	5370	5370	5370	5370	0
437	20240405	133400	277077910	5370	5370	5370	5370	1
438	20240405	133300	277072540	5370	5370	5370	5370	4
439	20240405	133200	277051060	5370	5370	5370	5370	1
440	20240405	133100	277045690	5370	5370	5370	5370	7
441	20240405	133000	277008100	5370	5370	5370	5370	28
442	20240405	132900	276857740	5380	5380	5380	5380	0
443	20240405	132800	276857740	5380	5350	5380	5350	201
444	20240405	132700	275782360	5350	5350	5350	5350	0
445	20240405	132600	275782360	5350	5350	5350	5350	0
446	20240405	132500	275782360	5350	5350	5350	5350	0
447	20240405	132400	275782360	5350	5350	5350	5350	20
448	20240405	132300	275675360	5380	5350	5380	5350	500
449	20240405	132200	272992000	5350	5350	5350	5350	0
450	20240405	132100	272992000	5350	5360	5360	5350	152
451	20240405	132000	272178720	5370	5370	5370	5370	0
452	20240405	131900	272178720	5370	5370	5370	5370	0
453	20240405	131800	272178720	5370	5370	5370	5370	1
454	20240405	131700	272173350	5350	5350	5350	5350	0
455	20240405	131600	272173350	5350	5350	5350	5350	0
456	20240405	131500	272173350	5350	5350	5350	5350	0
457	20240405	131400	272173350	5350	5370	5380	5350	1151
458	20240405	131300	266007520	5370	5370	5370	5370	117
459	20240405	131200	265379230	5370	5370	5370	5370	100
460	20240405	131100	264842230	5370	5370	5370	5370	0
461	20240405	131000	264842230	5370	5370	5370	5370	201
462	20240405	130900	263762860	5370	5370	5370	5370	60
463	20240405	130800	263440660	5360	5360	5360	5360	0
464	20240405	130700	263440660	5360	5360	5360	5360	0
465	20240405	130600	263440660	5360	5360	5360	5360	2
466	20240405	130500	263429940	5360	5370	5370	5360	340
467	20240405	130400	261607500	5370	5360	5370	5360	269
468	20240405	130300	260164660	5370	5360	5370	5360	80
469	20240405	130200	259735560	5360	5360	5360	5360	25
470	20240405	130100	259601560	5370	5370	5370	5370	0
471	20240405	130000	259601560	5370	5370	5370	5360	83
472	20240405	125900	259156590	5360	5360	5360	5360	0
473	20240405	125800	259156590	5360	5360	5360	5360	0
474	20240405	125700	259156590	5360	5360	5360	5360	136
475	20240405	125600	258427630	5370	5370	5370	5370	6
476	20240405	125500	258395410	5370	5370	5370	5360	6
477	20240405	125400	258363230	5360	5360	5360	5360	0
478	20240405	125300	258363230	5360	5360	5360	5360	244
479	20240405	125200	257055390	5360	5360	5360	5360	0
480	20240405	125100	257055390	5360	5360	5360	5360	0
481	20240405	125000	257055390	5360	5360	5360	5360	10
482	20240405	124900	257001790	5360	5360	5360	5360	22
483	20240405	124800	256883870	5370	5370	5370	5370	0
484	20240405	124700	256883870	5370	5370	5370	5370	6
485	20240405	124600	256851650	5370	5370	5370	5370	0
486	20240405	124500	256851650	5370	5370	5370	5370	1
487	20240405	124400	256846280	5370	5370	5370	5370	0
488	20240405	124300	256846280	5370	5370	5370	5370	10
489	20240405	124200	256792580	5370	5370	5370	5370	100
490	20240405	124100	256255580	5370	5370	5370	5370	10
491	20240405	124000	256201880	5370	5370	5370	5370	0
492	20240405	123900	256201880	5370	5370	5370	5370	0
493	20240405	123800	256201880	5370	5370	5370	5370	0
494	20240405	123700	256201880	5370	5370	5370	5370	0
495	20240405	123600	256201880	5370	5370	5370	5370	0
496	20240405	123500	256201880	5370	5370	5370	5370	0
497	20240405	123400	256201880	5370	5370	5370	5370	21
498	20240405	123300	256089110	5370	5370	5370	5370	10
499	20240405	123200	256035410	5380	5380	5380	5380	0
500	20240405	123100	256035410	5380	5380	5380	5380	0
501	20240405	123000	256035410	5380	5380	5380	5380	20
502	20240405	122900	255927810	5380	5370	5380	5370	5
503	20240405	122800	255900950	5370	5370	5370	5370	50
504	20240405	122700	255632450	5380	5380	5380	5380	0
505	20240405	122600	255632450	5380	5380	5380	5380	0
506	20240405	122500	255632450	5380	5370	5380	5370	4
507	20240405	122400	255610940	5380	5350	5380	5350	1568
508	20240405	122300	247220630	5350	5350	5350	5350	0
509	20240405	122200	247220630	5350	5350	5350	5350	8
510	20240405	122100	247177830	5360	5360	5360	5360	7
511	20240405	122000	247140310	5360	5360	5360	5360	43
512	20240405	121900	246909830	5360	5360	5360	5360	107
513	20240405	121800	246336310	5360	5360	5360	5360	0
514	20240405	121700	246336310	5360	5360	5360	5360	420
515	20240405	121600	244085110	5360	5360	5360	5360	0
516	20240405	121500	244085110	5360	5370	5370	5360	15
517	20240405	121400	244004620	5370	5370	5370	5370	11
518	20240405	121300	243945550	5370	5370	5370	5370	32
519	20240405	121200	243773710	5360	5360	5360	5360	0
520	20240405	121100	243773710	5360	5360	5360	5360	0
521	20240405	121000	243773710	5360	5360	5360	5360	0
522	20240405	120900	243773710	5360	5360	5360	5360	0
523	20240405	120800	243773710	5360	5360	5360	5360	0
524	20240405	120700	243773710	5360	5360	5360	5360	500
525	20240405	120600	241093710	5370	5370	5370	5370	100
526	20240405	120500	240556710	5370	5370	5370	5370	2
527	20240405	120400	240545970	5370	5370	5370	5370	0
528	20240405	120300	240545970	5370	5370	5370	5370	4
529	20240405	120200	240524490	5380	5380	5380	5380	0
530	20240405	120100	240524490	5380	5380	5380	5380	0
531	20240405	120000	240524490	5380	5380	5380	5380	0
532	20240405	115900	240524490	5380	5380	5380	5380	5
533	20240405	115800	240497590	5380	5380	5380	5380	300
534	20240405	115700	238883590	5380	5370	5380	5370	259
535	20240405	115600	237491610	5370	5370	5370	5370	57
536	20240405	115500	237185520	5360	5360	5360	5360	0
537	20240405	115400	237185520	5360	5360	5360	5360	6
538	20240405	115300	237153360	5370	5370	5370	5370	50
539	20240405	115200	236884860	5360	5370	5370	5360	388
540	20240405	115100	234803160	5370	5370	5370	5370	0
541	20240405	115000	234803160	5370	5370	5370	5370	1
542	20240405	114900	234797790	5370	5370	5370	5370	0
543	20240405	114800	234797790	5370	5370	5370	5370	0
544	20240405	114700	234797790	5370	5370	5370	5370	0
545	20240405	114600	234797790	5370	5370	5370	5370	77
546	20240405	114500	234384300	5360	5360	5360	5360	1
547	20240405	114400	234378940	5370	5370	5370	5370	50
548	20240405	114300	234110440	5370	5370	5370	5370	1
549	20240405	114200	234105070	5370	5390	5390	5370	58
550	20240405	114100	233793590	5390	5390	5390	5390	0
551	20240405	114000	233793590	5390	5360	5390	5360	3
552	20240405	113900	233777450	5390	5390	5390	5390	0
553	20240405	113800	233777450	5390	5390	5390	5390	1
554	20240405	113700	233772060	5390	5390	5390	5390	0
555	20240405	113600	233772060	5390	5390	5390	5390	102
556	20240405	113500	233222280	5350	5360	5360	5350	311
557	20240405	113400	231557460	5360	5360	5360	5360	2
558	20240405	113300	231546740	5360	5360	5360	5360	0
559	20240405	113200	231546740	5360	5360	5360	5360	0
560	20240405	113100	231546740	5360	5390	5390	5360	820
561	20240405	113000	227149310	5390	5390	5390	5390	0
562	20240405	112900	227149310	5390	5390	5390	5390	1
563	20240405	112800	227143920	5390	5390	5390	5390	60
564	20240405	112700	226820520	5390	5390	5390	5390	1
565	20240405	112600	226815130	5390	5390	5390	5390	2
566	20240405	112500	226804350	5370	5370	5370	5370	0
567	20240405	112400	226804350	5370	5370	5370	5370	0
568	20240405	112300	226804350	5370	5370	5370	5370	61
569	20240405	112200	226476780	5390	5390	5390	5390	0
570	20240405	112100	226476780	5390	5390	5390	5390	0
571	20240405	112000	226476780	5390	5390	5390	5390	4
572	20240405	111900	226455220	5370	5370	5370	5370	67
573	20240405	111800	226095430	5370	5370	5370	5370	226
574	20240405	111700	224881810	5370	5370	5370	5370	10
575	20240405	111600	224828110	5370	5380	5380	5370	226
576	20240405	111500	223613230	5380	5380	5380	5380	0
577	20240405	111400	223613230	5380	5380	5380	5380	10
578	20240405	111300	223559430	5380	5360	5380	5360	75
579	20240405	111200	223157230	5360	5360	5360	5360	40
580	20240405	111100	222942830	5360	5360	5360	5360	3
581	20240405	111000	222926750	5350	5360	5360	5350	441
582	20240405	110900	220566370	5360	5360	5360	5360	275
583	20240405	110800	219092370	5360	5360	5360	5360	500
584	20240405	110700	216412370	5360	5360	5370	5360	434
585	20240405	110600	214086120	5370	5370	5370	5370	10
586	20240405	110500	214032420	5370	5370	5370	5370	20
587	20240405	110400	213925020	5360	5360	5360	5360	78
588	20240405	110300	213506940	5360	5360	5360	5360	70
589	20240405	110200	213131740	5370	5370	5370	5370	2
590	20240405	110100	213121000	5380	5380	5380	5380	1
591	20240405	110000	213115620	5380	5380	5380	5380	18
592	20240405	105900	213018780	5380	5380	5380	5380	0
593	20240405	105800	213018780	5380	5380	5380	5380	1
594	20240405	105700	213013400	5380	5380	5380	5380	14
595	20240405	105600	212938080	5350	5350	5350	5350	0
596	20240405	105500	212938080	5350	5380	5380	5340	1113
597	20240405	105400	206985720	5380	5380	5380	5380	40
598	20240405	105300	206770520	5380	5380	5380	5380	5
599	20240405	105200	206743620	5380	5380	5380	5380	34
600	20240405	105100	206560700	5390	5350	5390	5350	81
601	20240405	105000	206127270	5350	5350	5360	5350	1101
602	20240405	104900	200234330	5360	5380	5420	5350	6423
603	20240405	104800	165816540	5430	5430	5430	5430	1
604	20240405	104700	165811110	5380	5400	5400	5380	242
605	20240405	104600	164508830	5380	5380	5380	5380	0
606	20240405	104500	164508830	5380	5380	5380	5380	40
607	20240405	104400	164293630	5380	5390	5390	5380	54
608	20240405	104300	164002710	5430	5430	5430	5430	102
609	20240405	104200	163448850	5430	5390	5430	5380	138
610	20240405	104100	162705940	5430	5420	5430	5390	170
611	20240405	104000	161789440	5420	5400	5420	5400	510
612	20240405	103900	159025400	5400	5400	5400	5390	902
613	20240405	103800	154154650	5400	5410	5420	5400	749
614	20240405	103700	150104490	5420	5420	5420	5420	185
615	20240405	103600	149101790	5420	5420	5420	5420	111
616	20240405	103500	148500170	5440	5440	5440	5440	0
617	20240405	103400	148500170	5440	5440	5440	5440	57
618	20240405	103300	148190090	5420	5430	5440	5420	941
619	20240405	103200	143087160	5440	5440	5440	5440	47
620	20240405	103100	142831480	5440	5440	5440	5440	25
621	20240405	103000	142695480	5440	5440	5440	5440	6
622	20240405	102900	142662840	5440	5440	5440	5440	13
623	20240405	102800	142592120	5460	5460	5460	5460	1
624	20240405	102700	142586660	5460	5460	5460	5460	81
625	20240405	102600	142144400	5440	5440	5440	5440	0
626	20240405	102500	142144400	5440	5440	5440	5440	0
627	20240405	102400	142144400	5440	5440	5440	5440	0
628	20240405	102300	142144400	5440	5440	5440	5440	5
629	20240405	102200	142117200	5440	5460	5460	5440	12
630	20240405	102100	142051880	5440	5450	5450	5440	5
631	20240405	102000	142024670	5460	5460	5460	5460	0
632	20240405	101900	142024670	5460	5460	5460	5460	0
633	20240405	101800	142024670	5460	5460	5460	5460	0
634	20240405	101700	142024670	5460	5460	5460	5460	0
635	20240405	101600	142024670	5460	5460	5460	5460	0
636	20240405	101500	142024670	5460	5460	5460	5460	0
637	20240405	101400	142024670	5460	5460	5460	5430	9
638	20240405	101300	141975560	5470	5470	5470	5470	0
639	20240405	101200	141975560	5470	5470	5470	5470	50
640	20240405	101100	141702060	5470	5470	5470	5470	60
641	20240405	101000	141373860	5470	5470	5470	5470	0
642	20240405	100900	141373860	5470	5470	5470	5470	4
643	20240405	100800	141351980	5430	5430	5430	5430	50
644	20240405	100700	141080480	5470	5470	5470	5470	0
645	20240405	100600	141080480	5470	5440	5470	5440	16
646	20240405	100500	140993410	5440	5440	5440	5440	60
647	20240405	100400	140667010	5440	5440	5440	5440	25
648	20240405	100300	140531010	5470	5440	5470	5440	3
649	20240405	100200	140514660	5440	5440	5440	5440	0
650	20240405	100100	140514660	5440	5470	5470	5440	2
651	20240405	100000	140503750	5470	5470	5470	5470	1
652	20240405	095900	140498280	5470	5460	5470	5460	13
653	20240405	095800	140427190	5460	5460	5460	5460	1
654	20240405	095700	140421730	5470	5470	5470	5470	0
655	20240405	095600	140421730	5470	5470	5470	5470	0
656	20240405	095500	140421730	5470	5470	5470	5470	21
657	20240405	095400	140306860	5470	5430	5470	5430	282
658	20240405	095300	138775560	5470	5470	5470	5470	0
659	20240405	095200	138775560	5470	5470	5470	5470	0
660	20240405	095100	138775560	5470	5430	5470	5430	16
661	20240405	095000	138688640	5430	5450	5450	5430	500
662	20240405	094900	135966200	5480	5480	5480	5480	0
663	20240405	094800	135966200	5480	5480	5480	5480	1
664	20240405	094700	135960720	5480	5480	5480	5480	0
665	20240405	094600	135960720	5480	5480	5480	5480	0
666	20240405	094500	135960720	5480	5480	5480	5480	0
667	20240405	094400	135960720	5480	5480	5480	5480	10
668	20240405	094300	135905920	5490	5450	5490	5450	305
669	20240405	094200	134240500	5450	5450	5450	5450	0
670	20240405	094100	134240500	5450	5450	5450	5450	1
671	20240405	094000	134235050	5440	5440	5440	5440	0
672	20240405	093900	134235050	5440	5490	5490	5440	231
673	20240405	093800	132978070	5490	5490	5490	5490	1
674	20240405	093700	132972580	5450	5450	5450	5450	1197
675	20240405	093600	126448930	5460	5460	5460	5460	103
676	20240405	093500	125886550	5490	5480	5490	5480	3
677	20240405	093400	125870090	5470	5470	5470	5470	0
678	20240405	093300	125870090	5470	5470	5470	5470	12
679	20240405	093200	125804450	5470	5470	5470	5470	503
680	20240405	093100	123053040	5490	5470	5490	5470	70
681	20240405	093000	122669740	5470	5500	5510	5470	404
682	20240405	092900	120451710	5500	5510	5510	5500	160
683	20240405	092800	119571680	5510	5480	5510	5460	417
684	20240405	092700	117279180	5490	5480	5500	5480	706
685	20240405	092600	113402740	5490	5490	5490	5490	32
686	20240405	092500	113227060	5490	5490	5490	5490	1
687	20240405	092400	113221570	5430	5430	5430	5430	8776
688	20240405	092300	65567890	5420	5430	5430	5420	248
689	20240405	092200	64221360	5430	5430	5430	5430	308
690	20240405	092100	62548920	5430	5430	5430	5430	1061
691	20240405	092000	56787690	5400	5400	5400	5400	130
692	20240405	091900	56085690	5400	5400	5400	5400	52
693	20240405	091800	55804890	5370	5400	5400	5370	592
694	20240405	091700	52621980	5400	5400	5400	5400	3463
695	20240405	091600	33921780	5400	5400	5400	5400	0
696	20240405	091500	33921780	5400	5390	5400	5390	502
697	20240405	091400	31215940	5390	5380	5390	5380	7
698	20240405	091300	31178220	5380	5380	5380	5380	132
699	20240405	091200	30468060	5380	5370	5380	5370	29
700	20240405	091100	30312110	5380	5380	5380	5370	214
701	20240405	091000	29162910	5380	5390	5390	5380	842
702	20240405	090900	24629060	5390	5390	5390	5390	413
703	20240405	090800	22402990	5390	5390	5400	5390	541
704	20240405	090700	19486990	5390	5400	5400	5390	11
705	20240405	090600	19427690	5400	5400	5400	5400	79
706	20240405	090500	19001090	5400	5400	5400	5400	500
707	20240405	090400	16301090	5400	5420	5430	5400	1503
708	20240405	090300	8176540	5420	5410	5420	5400	1224
709	20240405	090200	1547260	5420	5430	5430	5420	223
710	20240405	090100	336660	5430	5430	5430	5430	0
711	20240405	090000	336660	5430	5430	5430	5430	62