KissMeData/071200/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193300	326419700	5390	5390	5390	5390	938
3	20240405	193200	326419700	5390	5390	5390	5390	0
4	20240405	193100	326419700	5390	5390	5390	5390	0
5	20240405	193000	326419700	5390	5390	5390	5390	0
6	20240405	192900	326419700	5390	5390	5390	5390	0
7	20240405	192800	326419700	5390	5390	5390	5390	0
8	20240405	192700	326419700	5390	5390	5390	5390	0
9	20240405	192600	326419700	5390	5390	5390	5390	0
10	20240405	192500	326419700	5390	5390	5390	5390	0
11	20240405	192400	326419700	5390	5390	5390	5390	0
12	20240405	192300	326419700	5390	5390	5390	5390	0
13	20240405	192200	326419700	5390	5390	5390	5390	0
14	20240405	192100	326419700	5390	5390	5390	5390	0
15	20240405	192000	326419700	5390	5390	5390	5390	0
16	20240405	191900	326419700	5390	5390	5390	5390	0
17	20240405	191800	326419700	5390	5390	5390	5390	0
18	20240405	191700	326419700	5390	5390	5390	5390	0
19	20240405	191600	326419700	5390	5390	5390	5390	0
20	20240405	191500	326419700	5390	5390	5390	5390	0
21	20240405	191400	326419700	5390	5390	5390	5390	0
22	20240405	191300	326419700	5390	5390	5390	5390	0
23	20240405	191200	326419700	5390	5390	5390	5390	0
24	20240405	191100	326419700	5390	5390	5390	5390	0
25	20240405	191000	326419700	5390	5390	5390	5390	0
26	20240405	190900	326419700	5390	5390	5390	5390	0
27	20240405	190800	326419700	5390	5390	5390	5390	0
28	20240405	190700	326419700	5390	5390	5390	5390	0
29	20240405	190600	326419700	5390	5390	5390	5390	0
30	20240405	190500	326419700	5390	5390	5390	5390	0
31	20240405	190400	326419700	5390	5390	5390	5390	0
32	20240405	190300	326419700	5390	5390	5390	5390	938
33	20240405	190200	326419700	5390	5390	5390	5390	0
34	20240405	190100	326419700	5390	5390	5390	5390	0
35	20240405	190000	326419700	5390	5390	5390	5390	0
36	20240405	185900	326419700	5390	5390	5390	5390	0
37	20240405	185800	326419700	5390	5390	5390	5390	0
38	20240405	185700	326419700	5390	5390	5390	5390	0
39	20240405	185600	326419700	5390	5390	5390	5390	0
40	20240405	185500	326419700	5390	5390	5390	5390	0
41	20240405	185400	326419700	5390	5390	5390	5390	0
42	20240405	185300	326419700	5390	5390	5390	5390	0
43	20240405	185200	326419700	5390	5390	5390	5390	0
44	20240405	185100	326419700	5390	5390	5390	5390	0
45	20240405	185000	326419700	5390	5390	5390	5390	0
46	20240405	184900	326419700	5390	5390	5390	5390	0
47	20240405	184800	326419700	5390	5390	5390	5390	0
48	20240405	184700	326419700	5390	5390	5390	5390	0
49	20240405	184600	326419700	5390	5390	5390	5390	0
50	20240405	184500	326419700	5390	5390	5390	5390	0
51	20240405	184400	326419700	5390	5390	5390	5390	0
52	20240405	184300	326419700	5390	5390	5390	5390	0
53	20240405	184200	326419700	5390	5390	5390	5390	0
54	20240405	184100	326419700	5390	5390	5390	5390	0
55	20240405	184000	326419700	5390	5390	5390	5390	0
56	20240405	183900	326419700	5390	5390	5390	5390	0
57	20240405	183800	326419700	5390	5390	5390	5390	0
58	20240405	183700	326419700	5390	5390	5390	5390	0
59	20240405	183600	326419700	5390	5390	5390	5390	0
60	20240405	183500	326419700	5390	5390	5390	5390	0
61	20240405	183400	326419700	5390	5390	5390	5390	0
62	20240405	183300	326419700	5390	5390	5390	5390	938
63	20240405	183200	326419700	5390	5390	5390	5390	0
64	20240405	183100	326419700	5390	5390	5390	5390	0
65	20240405	183000	326419700	5390	5390	5390	5390	0
66	20240405	182900	326419700	5390	5390	5390	5390	0
67	20240405	182800	326419700	5390	5390	5390	5390	0
68	20240405	182700	326419700	5390	5390	5390	5390	0
69	20240405	182600	326419700	5390	5390	5390	5390	0
70	20240405	182500	326419700	5390	5390	5390	5390	0
71	20240405	182400	326419700	5390	5390	5390	5390	0
72	20240405	182300	326419700	5390	5390	5390	5390	0
73	20240405	182200	326419700	5390	5390	5390	5390	0
74	20240405	182100	326419700	5390	5390	5390	5390	0
75	20240405	182000	326419700	5390	5390	5390	5390	0
76	20240405	181900	326419700	5390	5390	5390	5390	0
77	20240405	181800	326419700	5390	5390	5390	5390	0
78	20240405	181700	326419700	5390	5390	5390	5390	0
79	20240405	181600	326419700	5390	5390	5390	5390	0
80	20240405	181500	326419700	5390	5390	5390	5390	0
81	20240405	181400	326419700	5390	5390	5390	5390	0
82	20240405	181300	326419700	5390	5390	5390	5390	0
83	20240405	181200	326419700	5390	5390	5390	5390	0
84	20240405	181100	326419700	5390	5390	5390	5390	0
85	20240405	181000	326419700	5390	5390	5390	5390	0
86	20240405	180900	326419700	5390	5390	5390	5390	0
87	20240405	180800	326419700	5390	5390	5390	5390	0
88	20240405	180700	326419700	5390	5390	5390	5390	0
89	20240405	180600	326419700	5390	5390	5390	5390	0
90	20240405	180500	326419700	5390	5390	5390	5390	0
91	20240405	180400	326419700	5390	5390	5390	5390	0
92	20240405	180300	326419700	5390	5390	5390	5390	938
93	20240405	180200	326419700	5390	5390	5390	5390	0
94	20240405	180100	326419700	5390	5390	5390	5390	0
95	20240405	180000	326419700	5390	5390	5390	5390	0
96	20240405	175900	326419700	5390	5390	5390	5390	0
97	20240405	175800	326419700	5390	5390	5390	5390	0
98	20240405	175700	326419700	5390	5390	5390	5390	0
99	20240405	175600	326419700	5390	5390	5390	5390	0
100	20240405	175500	326419700	5390	5390	5390	5390	0
101	20240405	175400	326419700	5390	5390	5390	5390	0
102	20240405	175300	326419700	5390	5390	5390	5390	0
103	20240405	175200	326419700	5390	5390	5390	5390	0
104	20240405	175100	326419700	5390	5390	5390	5390	0
105	20240405	175000	326419700	5390	5390	5390	5390	0
106	20240405	174900	326419700	5390	5390	5390	5390	0
107	20240405	174800	326419700	5390	5390	5390	5390	0
108	20240405	174700	326419700	5390	5390	5390	5390	0
109	20240405	174600	326419700	5390	5390	5390	5390	0
110	20240405	174500	326419700	5390	5390	5390	5390	0
111	20240405	174400	326419700	5390	5390	5390	5390	0
112	20240405	174300	326419700	5390	5390	5390	5390	0
113	20240405	174200	326419700	5390	5390	5390	5390	0
114	20240405	174100	326419700	5390	5390	5390	5390	0
115	20240405	174000	326419700	5390	5390	5390	5390	0
116	20240405	173900	326419700	5390	5390	5390	5390	0
117	20240405	173800	326419700	5390	5390	5390	5390	0
118	20240405	173700	326419700	5390	5390	5390	5390	0
119	20240405	173600	326419700	5390	5390	5390	5390	0
120	20240405	173500	326419700	5390	5390	5390	5390	0
121	20240405	173400	326419700	5390	5390	5390	5390	0
122	20240405	173300	326419700	5390	5390	5390	5390	938
123	20240405	173200	326419700	5390	5390	5390	5390	0
124	20240405	173100	326419700	5390	5390	5390	5390	0
125	20240405	173000	326419700	5390	5390	5390	5390	0
126	20240405	172900	326419700	5390	5390	5390	5390	0
127	20240405	172800	326419700	5390	5390	5390	5390	0
128	20240405	172700	326419700	5390	5390	5390	5390	0
129	20240405	172600	326419700	5390	5390	5390	5390	0
130	20240405	172500	326419700	5390	5390	5390	5390	0
131	20240405	172400	326419700	5390	5390	5390	5390	0
132	20240405	172300	326419700	5390	5390	5390	5390	0
133	20240405	172200	326419700	5390	5390	5390	5390	0
134	20240405	172100	326419700	5390	5390	5390	5390	0
135	20240405	172000	326419700	5390	5390	5390	5390	0
136	20240405	171900	326419700	5390	5390	5390	5390	0
137	20240405	171800	326419700	5390	5390	5390	5390	0
138	20240405	171700	326419700	5390	5390	5390	5390	0
139	20240405	171600	326419700	5390	5390	5390	5390	0
140	20240405	171500	326419700	5390	5390	5390	5390	0
141	20240405	171400	326419700	5390	5390	5390	5390	0
142	20240405	171300	326419700	5390	5390	5390	5390	0
143	20240405	171200	326419700	5390	5390	5390	5390	0
144	20240405	171100	326419700	5390	5390	5390	5390	0
145	20240405	171000	326419700	5390	5390	5390	5390	0
146	20240405	170900	326419700	5390	5390	5390	5390	0
147	20240405	170800	326419700	5390	5390	5390	5390	0
148	20240405	170700	326419700	5390	5390	5390	5390	0
149	20240405	170600	326419700	5390	5390	5390	5390	0
150	20240405	170500	326419700	5390	5390	5390	5390	0
151	20240405	170400	326419700	5390	5390	5390	5390	0
152	20240405	170300	326419700	5390	5390	5390	5390	938
153	20240405	170200	326419700	5390	5390	5390	5390	0
154	20240405	170100	326419700	5390	5390	5390	5390	0
155	20240405	170000	326419700	5390	5390	5390	5390	0
156	20240405	165900	326419700	5390	5390	5390	5390	0
157	20240405	165800	326419700	5390	5390	5390	5390	0
158	20240405	165700	326419700	5390	5390	5390	5390	0
159	20240405	165600	326419700	5390	5390	5390	5390	0
160	20240405	165500	326419700	5390	5390	5390	5390	0
161	20240405	165400	326419700	5390	5390	5390	5390	0
162	20240405	165300	326419700	5390	5390	5390	5390	0
163	20240405	165200	326419700	5390	5390	5390	5390	0
164	20240405	165100	326419700	5390	5390	5390	5390	0
165	20240405	165000	326419700	5390	5390	5390	5390	0
166	20240405	164900	326419700	5390	5390	5390	5390	0
167	20240405	164800	326419700	5390	5390	5390	5390	0
168	20240405	164700	326419700	5390	5390	5390	5390	0
169	20240405	164600	326419700	5390	5390	5390	5390	0
170	20240405	164500	326419700	5390	5390	5390	5390	0
171	20240405	164400	326419700	5390	5390	5390	5390	0
172	20240405	164300	326419700	5390	5390	5390	5390	0
173	20240405	164200	326419700	5390	5390	5390	5390	0
174	20240405	164100	326419700	5390	5390	5390	5390	0
175	20240405	164000	326419700	5390	5390	5390	5390	0
176	20240405	163900	326419700	5390	5390	5390	5390	0
177	20240405	163800	326419700	5390	5390	5390	5390	0
178	20240405	163700	326419700	5390	5390	5390	5390	0
179	20240405	163600	326419700	5390	5390	5390	5390	0
180	20240405	163500	326419700	5390	5390	5390	5390	0
181	20240405	163400	326419700	5390	5390	5390	5390	0
182	20240405	163300	326419700	5390	5390	5390	5390	938
183	20240405	163200	326419700	5390	5390	5390	5390	0
184	20240405	163100	326419700	5390	5390	5390	5390	0
185	20240405	163000	326419700	5390	5390	5390	5390	0
186	20240405	162900	326419700	5390	5390	5390	5390	0
187	20240405	162800	326419700	5390	5390	5390	5390	0
188	20240405	162700	326419700	5390	5390	5390	5390	0
189	20240405	162600	326419700	5390	5390	5390	5390	0
190	20240405	162500	326419700	5390	5390	5390	5390	0
191	20240405	162400	326419700	5390	5390	5390	5390	0
192	20240405	162300	326419700	5390	5390	5390	5390	0
193	20240405	162200	326419700	5390	5390	5390	5390	0
194	20240405	162100	326419700	5390	5390	5390	5390	0
195	20240405	162000	326419700	5390	5390	5390	5390	0
196	20240405	161900	326419700	5390	5390	5390	5390	0
197	20240405	161800	326419700	5390	5390	5390	5390	0
198	20240405	161700	326419700	5390	5390	5390	5390	0
199	20240405	161600	326419700	5390	5390	5390	5390	0
200	20240405	161500	326419700	5390	5390	5390	5390	0
201	20240405	161400	326419700	5390	5390	5390	5390	0
202	20240405	161300	326419700	5390	5390	5390	5390	0
203	20240405	161200	326419700	5390	5390	5390	5390	0
204	20240405	161100	326419700	5390	5390	5390	5390	0
205	20240405	161000	326419700	5390	5390	5390	5390	0
206	20240405	160900	326419700	5390	5390	5390	5390	0
207	20240405	160800	326419700	5390	5390	5390	5390	0
208	20240405	160700	326419700	5390	5390	5390	5390	0
209	20240405	160600	326419700	5390	5390	5390	5390	0
210	20240405	160500	326419700	5390	5390	5390	5390	0
211	20240405	160400	326419700	5390	5390	5390	5390	0
212	20240405	160300	326419700	5390	5390	5390	5390	938
213	20240405	160200	326419700	5390	5390	5390	5390	0
214	20240405	160100	326419700	5390	5390	5390	5390	0
215	20240405	160000	326419700	5390	5390	5390	5390	0
216	20240405	155900	326419700	5390	5390	5390	5390	0
217	20240405	155800	326419700	5390	5390	5390	5390	0
218	20240405	155700	326419700	5390	5390	5390	5390	0
219	20240405	155600	326419700	5390	5390	5390	5390	0
220	20240405	155500	326419700	5390	5390	5390	5390	0
221	20240405	155400	326419700	5390	5390	5390	5390	0
222	20240405	155300	326419700	5390	5390	5390	5390	0
223	20240405	155200	326419700	5390	5390	5390	5390	0
224	20240405	155100	326419700	5390	5390	5390	5390	0
225	20240405	155000	326419700	5390	5390	5390	5390	0
226	20240405	154900	326419700	5390	5390	5390	5390	0
227	20240405	154800	326419700	5390	5390	5390	5390	0
228	20240405	154700	326419700	5390	5390	5390	5390	0
229	20240405	154600	326419700	5390	5390	5390	5390	0
230	20240405	154500	326419700	5390	5390	5390	5390	0
231	20240405	154400	326419700	5390	5390	5390	5390	0
232	20240405	154300	326419700	5390	5390	5390	5390	0
233	20240405	154200	326419700	5390	5390	5390	5390	0
234	20240405	154100	326419700	5390	5390	5390	5390	0
235	20240405	154000	326419700	5390	5390	5390	5390	0
236	20240405	153900	326419700	5390	5390	5390	5390	0
237	20240405	153800	326419700	5390	5390	5390	5390	0
238	20240405	153700	326419700	5390	5390	5390	5390	0
239	20240405	153600	326419700	5390	5390	5390	5390	0
240	20240405	153500	326419700	5390	5390	5390	5390	0
241	20240405	153400	326419700	5390	5390	5390	5390	0
242	20240405	153300	326419700	5390	5390	5390	5390	938
243	20240405	153200	326419700	5390	5390	5390	5390	0
244	20240405	153100	326419700	5390	5390	5390	5390	0
245	20240405	153000	326419700	5390	5390	5390	5390	938
246	20240405	152900	321363880	5340	5340	5340	5340	0
247	20240405	152800	321363880	5340	5340	5340	5340	0
248	20240405	152700	321363880	5340	5340	5340	5340	0
249	20240405	152600	321363880	5340	5340	5340	5340	0
250	20240405	152500	321363880	5340	5340	5340	5340	0
251	20240405	152400	321363880	5340	5340	5340	5340	0
252	20240405	152300	321363880	5340	5340	5340	5340	0
253	20240405	152200	321363880	5340	5340	5340	5340	0
254	20240405	152100	321363880	5340	5340	5340	5340	0
255	20240405	152000	321363880	5340	5340	5340	5340	0
256	20240405	151900	321363880	5340	5380	5390	5330	278
257	20240405	151800	319869110	5380	5360	5390	5340	890
258	20240405	151700	315082870	5380	5380	5380	5380	100
259	20240405	151600	314544870	5380	5360	5380	5360	54
260	20240405	151500	314254430	5380	5380	5380	5380	1
261	20240405	151400	314249050	5370	5380	5380	5370	304
262	20240405	151300	312615530	5370	5370	5370	5370	50
263	20240405	151200	312347030	5410	5340	5410	5340	2584
264	20240405	151100	298454190	5330	5320	5330	5320	2261
265	20240405	151000	286424710	5340	5330	5340	5330	130
266	20240405	150900	285731510	5330	5330	5330	5330	60
267	20240405	150800	285411710	5320	5320	5320	5320	0
268	20240405	150700	285411710	5320	5320	5320	5320	0
269	20240405	150600	285411710	5320	5320	5320	5310	837
270	20240405	150500	280959250	5320	5320	5320	5320	0
271	20240405	150400	280959250	5320	5320	5320	5320	0
272	20240405	150300	280959250	5320	5320	5320	5320	28
273	20240405	150200	280810290	5340	5340	5340	5340	0
274	20240405	150100	280810290	5340	5340	5340	5340	0
275	20240405	150000	280810290	5340	5340	5340	5340	0
276	20240405	145900	280810290	5340	5340	5340	5340	0
277	20240405	145800	280810290	5340	5340	5340	5340	0
278	20240405	145700	280810290	5340	5340	5340	5340	0
279	20240405	145600	280810290	5340	5340	5340	5340	0
280	20240405	145500	280810290	5340	5340	5340	5340	204
281	20240405	145400	279720930	5320	5320	5320	5320	0
282	20240405	145300	279720930	5320	5330	5330	5320	300
283	20240405	145200	278122510	5340	5340	5340	5340	0
284	20240405	145100	278122510	5340	5340	5340	5340	0
285	20240405	145000	278122510	5340	5340	5340	5340	182
286	20240405	144900	277150630	5330	5330	5330	5330	1091
287	20240405	144800	271335600	5330	5330	5330	5330	0
288	20240405	144700	271335600	5330	5330	5330	5330	52
289	20240405	144600	271058440	5330	5330	5330	5330	0
290	20240405	144500	271058440	5330	5320	5330	5320	334
291	20240405	144400	269280220	5320	5330	5330	5320	744
292	20240405	144300	265316620	5330	5330	5330	5330	0
293	20240405	144200	265316620	5330	5330	5330	5330	0
294	20240405	144100	265316620	5330	5330	5330	5330	818
295	20240405	144000	260956680	5350	5350	5350	5350	0
296	20240405	143900	260956680	5350	5350	5350	5350	0
297	20240405	143800	260956680	5350	5350	5350	5350	0
298	20240405	143700	260956680	5350	5350	5350	5350	1
299	20240405	143600	260951330	5330	5330	5330	5330	0
300	20240405	143500	260951330	5330	5330	5330	5330	0
301	20240405	143400	260951330	5330	5330	5330	5330	0
302	20240405	143300	260951330	5330	5330	5330	5330	0
303	20240405	143200	260951330	5330	5330	5330	5330	200
304	20240405	143100	259885330	5330	5330	5330	5330	0
305	20240405	143000	259885330	5330	5330	5330	5330	0
306	20240405	142900	259885330	5330	5330	5330	5330	0
307	20240405	142800	259885330	5330	5330	5330	5330	20
308	20240405	142700	259778730	5330	5330	5330	5330	68
309	20240405	142600	259416290	5330	5330	5330	5330	0
310	20240405	142500	259416290	5330	5330	5330	5330	0
311	20240405	142400	259416290	5330	5330	5330	5330	0
312	20240405	142300	259416290	5330	5330	5330	5330	0
313	20240405	142200	259416290	5330	5330	5330	5330	0
314	20240405	142100	259416290	5330	5330	5330	5330	0
315	20240405	142000	259416290	5330	5330	5330	5330	0
316	20240405	141900	259416290	5330	5330	5330	5330	0
317	20240405	141800	259416290	5330	5330	5330	5330	0
318	20240405	141700	259416290	5330	5350	5350	5330	654
319	20240405	141600	255924840	5360	5360	5360	5360	18
320	20240405	141500	255828360	5350	5350	5350	5350	39
321	20240405	141400	255619710	5350	5350	5350	5350	0
322	20240405	141300	255619710	5350	5350	5350	5350	50
323	20240405	141200	255352210	5350	5350	5350	5350	0
324	20240405	141100	255352210	5350	5350	5350	5350	1
325	20240405	141000	255346860	5340	5340	5340	5340	17
326	20240405	140900	255256080	5350	5350	5350	5350	0
327	20240405	140800	255256080	5350	5350	5350	5350	0
328	20240405	140700	255256080	5350	5350	5350	5350	0
329	20240405	140600	255256080	5350	5350	5350	5350	0
330	20240405	140500	255256080	5350	5350	5350	5350	0
331	20240405	140400	255256080	5350	5350	5350	5350	0
332	20240405	140300	255256080	5350	5350	5350	5350	0
333	20240405	140200	255256080	5350	5350	5350	5350	1
334	20240405	140100	255250730	5350	5350	5350	5350	40
335	20240405	140000	255036730	5340	5350	5350	5340	640
336	20240405	135900	251613130	5340	5340	5340	5340	1
337	20240405	135800	251607790	5350	5350	5350	5350	0
338	20240405	135700	251607790	5350	5350	5350	5350	0
339	20240405	135600	251607790	5350	5350	5350	5350	0
340	20240405	135500	251607790	5350	5350	5350	5350	0
341	20240405	135400	251607790	5350	5350	5350	5350	0
342	20240405	135300	251607790	5350	5340	5350	5340	42
343	20240405	135200	251383310	5340	5340	5340	5340	0
344	20240405	135100	251383310	5340	5340	5340	5340	100
345	20240405	135000	250849310	5340	5340	5340	5340	37
346	20240405	134900	250651730	5340	5340	5340	5340	0
347	20240405	134800	250651730	5340	5340	5340	5340	0
348	20240405	134700	250651730	5340	5340	5340	5340	0
349	20240405	134600	250651730	5340	5340	5340	5340	0
350	20240405	134500	250651730	5340	5340	5340	5340	35
351	20240405	134400	250464830	5340	5340	5340	5340	0
352	20240405	134300	250464830	5340	5340	5340	5340	0
353	20240405	134200	250464830	5340	5340	5340	5340	0
354	20240405	134100	250464830	5340	5340	5340	5340	0
355	20240405	134000	250464830	5340	5340	5340	5340	0
356	20240405	133900	250464830	5340	5330	5340	5330	100
357	20240405	133800	249930890	5320	5320	5320	5320	0
358	20240405	133700	249930890	5320	5320	5320	5320	0
359	20240405	133600	249930890	5320	5320	5320	5320	0
360	20240405	133500	249930890	5320	5320	5320	5320	100
361	20240405	133400	249398890	5340	5340	5340	5340	8
362	20240405	133300	249356170	5320	5320	5350	5320	764
363	20240405	133200	245273510	5330	5330	5330	5330	177
364	20240405	133100	244330100	5330	5330	5330	5330	0
365	20240405	133000	244330100	5330	5330	5330	5330	0
366	20240405	132900	244330100	5330	5330	5330	5330	0
367	20240405	132800	244330100	5330	5330	5330	5330	0
368	20240405	132700	244330100	5330	5330	5330	5330	0
369	20240405	132600	244330100	5330	5330	5330	5330	0
370	20240405	132500	244330100	5330	5330	5330	5330	0
371	20240405	132400	244330100	5330	5330	5330	5330	0
372	20240405	132300	244330100	5330	5330	5330	5330	0
373	20240405	132200	244330100	5330	5330	5330	5330	0
374	20240405	132100	244330100	5330	5340	5340	5330	214
375	20240405	132000	243187940	5330	5330	5330	5330	0
376	20240405	131900	243187940	5330	5330	5330	5330	17
377	20240405	131800	243097330	5350	5350	5350	5350	0
378	20240405	131700	243097330	5350	5350	5350	5350	0
379	20240405	131600	243097330	5350	5350	5350	5350	0
380	20240405	131500	243097330	5350	5350	5350	5350	0
381	20240405	131400	243097330	5350	5330	5350	5330	37
382	20240405	131300	242900100	5320	5320	5320	5320	0
383	20240405	131200	242900100	5320	5320	5320	5320	0
384	20240405	131100	242900100	5320	5320	5320	5320	0
385	20240405	131000	242900100	5320	5320	5320	5320	0
386	20240405	130900	242900100	5320	5320	5320	5320	0
387	20240405	130800	242900100	5320	5320	5320	5320	0
388	20240405	130700	242900100	5320	5320	5320	5320	0
389	20240405	130600	242900100	5320	5320	5320	5320	0
390	20240405	130500	242900100	5320	5320	5320	5320	0
391	20240405	130400	242900100	5320	5320	5320	5320	5
392	20240405	130300	242873500	5340	5340	5340	5340	1
393	20240405	130200	242868160	5330	5330	5330	5330	2
394	20240405	130100	242857500	5320	5330	5330	5320	24
395	20240405	130000	242729720	5330	5330	5330	5330	0
396	20240405	125900	242729720	5330	5330	5330	5330	0
397	20240405	125800	242729720	5330	5330	5330	5330	0
398	20240405	125700	242729720	5330	5330	5330	5330	0
399	20240405	125600	242729720	5330	5330	5330	5330	1
400	20240405	125500	242724390	5330	5330	5330	5330	0
401	20240405	125400	242724390	5330	5330	5330	5330	237
402	20240405	125300	241461180	5340	5340	5340	5340	0
403	20240405	125200	241461180	5340	5340	5340	5340	0
404	20240405	125100	241461180	5340	5340	5340	5340	0
405	20240405	125000	241461180	5340	5340	5340	5340	11
406	20240405	124900	241402440	5340	5340	5340	5340	2
407	20240405	124800	241391760	5340	5320	5340	5320	43
408	20240405	124700	241162920	5320	5320	5320	5320	0
409	20240405	124600	241162920	5320	5320	5320	5320	0
410	20240405	124500	241162920	5320	5330	5330	5320	1690
411	20240405	124400	232156160	5340	5340	5340	5340	0
412	20240405	124300	232156160	5340	5340	5340	5340	5
413	20240405	124200	232129460	5330	5330	5330	5330	0
414	20240405	124100	232129460	5330	5330	5330	5330	0
415	20240405	124000	232129460	5330	5330	5330	5330	1
416	20240405	123900	232124130	5340	5340	5340	5340	0
417	20240405	123800	232124130	5340	5340	5340	5340	0
418	20240405	123700	232124130	5340	5340	5340	5340	13
419	20240405	123600	232054710	5340	5340	5340	5340	1
420	20240405	123500	232049370	5340	5340	5340	5340	0
421	20240405	123400	232049370	5340	5340	5340	5340	4
422	20240405	123300	232028010	5340	5340	5340	5340	300
423	20240405	123200	230426010	5350	5350	5350	5350	1
424	20240405	123100	230420660	5350	5350	5350	5350	0
425	20240405	123000	230420660	5350	5350	5350	5350	111
426	20240405	122900	229826810	5350	5350	5350	5350	0
427	20240405	122800	229826810	5350	5350	5350	5350	110
428	20240405	122700	229238310	5350	5350	5350	5350	0
429	20240405	122600	229238310	5350	5350	5350	5350	110
430	20240405	122500	228649810	5330	5330	5330	5330	0
431	20240405	122400	228649810	5330	5330	5330	5330	0
432	20240405	122300	228649810	5330	5330	5330	5330	0
433	20240405	122200	228649810	5330	5360	5360	5330	2725
434	20240405	122100	214059560	5360	5360	5360	5360	0
435	20240405	122000	214059560	5360	5360	5360	5360	1
436	20240405	121900	214054200	5360	5360	5360	5360	0
437	20240405	121800	214054200	5360	5360	5360	5360	0
438	20240405	121700	214054200	5360	5360	5360	5360	0
439	20240405	121600	214054200	5360	5360	5360	5360	48
440	20240405	121500	213796920	5350	5350	5350	5350	0
441	20240405	121400	213796920	5350	5350	5350	5350	0
442	20240405	121300	213796920	5350	5350	5350	5350	1
443	20240405	121200	213791570	5350	5350	5350	5350	27
444	20240405	121100	213647120	5350	5350	5350	5350	0
445	20240405	121000	213647120	5350	5350	5350	5350	0
446	20240405	120900	213647120	5350	5350	5350	5350	0
447	20240405	120800	213647120	5350	5350	5350	5350	0
448	20240405	120700	213647120	5350	5350	5350	5350	0
449	20240405	120600	213647120	5350	5350	5350	5350	1
450	20240405	120500	213641770	5360	5370	5390	5360	556
451	20240405	120400	210645900	5370	5370	5370	5370	0
452	20240405	120300	210645900	5370	5370	5370	5370	1
453	20240405	120200	210640530	5360	5390	5390	5360	249
454	20240405	120100	209303590	5390	5390	5390	5390	0
455	20240405	120000	209303590	5390	5390	5390	5390	12
456	20240405	115900	209238910	5380	5380	5380	5380	22
457	20240405	115800	209120550	5390	5390	5390	5390	0
458	20240405	115700	209120550	5390	5390	5390	5390	0
459	20240405	115600	209120550	5390	5390	5390	5390	0
460	20240405	115500	209120550	5390	5390	5390	5390	0
461	20240405	115400	209120550	5390	5380	5390	5380	565
462	20240405	115300	206080260	5360	5360	5360	5360	0
463	20240405	115200	206080260	5360	5360	5360	5360	0
464	20240405	115100	206080260	5360	5360	5360	5360	0
465	20240405	115000	206080260	5360	5360	5360	5360	0
466	20240405	114900	206080260	5360	5360	5360	5360	0
467	20240405	114800	206080260	5360	5360	5360	5360	0
468	20240405	114700	206080260	5360	5360	5360	5360	0
469	20240405	114600	206080260	5360	5360	5360	5360	0
470	20240405	114500	206080260	5360	5370	5370	5360	536
471	20240405	114400	203202340	5380	5380	5380	5380	0
472	20240405	114300	203202340	5380	5380	5380	5380	0
473	20240405	114200	203202340	5380	5380	5380	5380	183
474	20240405	114100	202217800	5380	5380	5380	5380	613
475	20240405	114000	198919860	5400	5400	5400	5400	10
476	20240405	113900	198865860	5410	5410	5410	5410	1
477	20240405	113800	198860450	5370	5370	5370	5370	0
478	20240405	113700	198860450	5370	5370	5370	5370	0
479	20240405	113600	198860450	5370	5370	5370	5370	0
480	20240405	113500	198860450	5370	5370	5370	5370	0
481	20240405	113400	198860450	5370	5370	5370	5370	0
482	20240405	113300	198860450	5370	5390	5390	5370	761
483	20240405	113200	194758940	5390	5390	5390	5390	0
484	20240405	113100	194758940	5390	5390	5390	5390	0
485	20240405	113000	194758940	5390	5370	5390	5370	11
486	20240405	112900	194699850	5370	5370	5370	5370	0
487	20240405	112800	194699850	5370	5370	5370	5370	0
488	20240405	112700	194699850	5370	5370	5370	5370	0
489	20240405	112600	194699850	5370	5370	5370	5370	0
490	20240405	112500	194699850	5370	5370	5370	5370	0
491	20240405	112400	194699850	5370	5370	5370	5370	0
492	20240405	112300	194699850	5370	5370	5370	5370	19
493	20240405	112200	194597820	5370	5370	5370	5370	2
494	20240405	112100	194587080	5390	5390	5390	5390	0
495	20240405	112000	194587080	5390	5390	5390	5390	0
496	20240405	111900	194587080	5390	5390	5390	5390	0
497	20240405	111800	194587080	5390	5390	5390	5390	40
498	20240405	111700	194371480	5390	5390	5390	5390	2
499	20240405	111600	194360700	5370	5380	5400	5360	282
500	20240405	111500	192844910	5360	5360	5360	5360	1
501	20240405	111400	192839550	5360	5360	5360	5360	0
502	20240405	111300	192839550	5360	5360	5360	5360	2
503	20240405	111200	192828830	5350	5350	5350	5350	5
504	20240405	111100	192802080	5350	5350	5350	5350	31
505	20240405	111000	192636230	5360	5360	5360	5360	587
506	20240405	110900	189489910	5360	5360	5360	5360	0
507	20240405	110800	189489910	5360	5360	5360	5360	2
508	20240405	110700	189479190	5360	5380	5380	5360	347
509	20240405	110600	187615830	5390	5390	5390	5390	0
510	20240405	110500	187615830	5390	5370	5390	5370	50
511	20240405	110400	187346730	5360	5360	5360	5360	0
512	20240405	110300	187346730	5360	5360	5360	5360	30
513	20240405	110200	187185930	5350	5360	5360	5350	383
514	20240405	110100	185133100	5360	5360	5360	5360	0
515	20240405	110000	185133100	5360	5350	5360	5350	67
516	20240405	105900	184774640	5350	5350	5350	5350	0
517	20240405	105800	184774640	5350	5360	5360	5350	54
518	20240405	105700	184485730	5350	5360	5360	5350	531
519	20240405	105600	181639830	5360	5360	5360	5360	0
520	20240405	105500	181639830	5360	5360	5360	5360	0
521	20240405	105400	181639830	5360	5360	5360	5360	75
522	20240405	105300	181237830	5360	5360	5360	5360	0
523	20240405	105200	181237830	5360	5370	5370	5360	30
524	20240405	105100	181076830	5360	5350	5370	5350	701
525	20240405	105000	177313880	5360	5360	5360	5360	20
526	20240405	104900	177206680	5360	5360	5360	5360	20
527	20240405	104800	177099480	5350	5360	5360	5350	25
528	20240405	104700	176965520	5360	5360	5360	5360	43
529	20240405	104600	176735040	5360	5360	5360	5360	0
530	20240405	104500	176735040	5360	5360	5360	5360	0
531	20240405	104400	176735040	5360	5360	5360	5360	10
532	20240405	104300	176681440	5360	5360	5360	5360	0
533	20240405	104200	176681440	5360	5360	5360	5360	0
534	20240405	104100	176681440	5360	5360	5360	5360	3
535	20240405	104000	176665360	5350	5360	5360	5350	564
536	20240405	103900	173642610	5360	5360	5360	5360	0
537	20240405	103800	173642610	5360	5360	5360	5360	289
538	20240405	103700	172093570	5350	5360	5360	5350	763
539	20240405	103600	168004270	5370	5370	5370	5370	1
540	20240405	103500	167998900	5370	5370	5370	5370	0
541	20240405	103400	167998900	5370	5370	5370	5370	0
542	20240405	103300	167998900	5370	5360	5370	5350	317
543	20240405	103200	166302140	5370	5370	5370	5370	10
544	20240405	103100	166248440	5370	5370	5370	5370	0
545	20240405	103000	166248440	5370	5370	5370	5370	0
546	20240405	102900	166248440	5370	5370	5370	5370	0
547	20240405	102800	166248440	5370	5360	5370	5360	4
548	20240405	102700	166226990	5360	5360	5360	5360	0
549	20240405	102600	166226990	5360	5360	5360	5360	1
550	20240405	102500	166221630	5320	5320	5320	5320	0
551	20240405	102400	166221630	5320	5320	5320	5320	0
552	20240405	102300	166221630	5320	5320	5320	5320	99
553	20240405	102200	165694950	5350	5330	5350	5330	113
554	20240405	102100	165092640	5340	5330	5340	5330	63
555	20240405	102000	164756290	5340	5390	5410	5300	12950
556	20240405	101900	95676580	5390	5390	5390	5390	0
557	20240405	101800	95676580	5390	5390	5390	5390	0
558	20240405	101700	95676580	5390	5390	5390	5390	0
559	20240405	101600	95676580	5390	5390	5390	5390	0
560	20240405	101500	95676580	5390	5390	5390	5390	0
561	20240405	101400	95676580	5390	5390	5390	5390	0
562	20240405	101300	95676580	5390	5390	5390	5390	0
563	20240405	101200	95676580	5390	5410	5410	5390	951
564	20240405	101100	90535270	5410	5410	5420	5410	49
565	20240405	101000	90270170	5420	5420	5420	5420	0
566	20240405	100900	90270170	5420	5420	5420	5420	0
567	20240405	100800	90270170	5420	5410	5420	5400	331
568	20240405	100700	88479650	5410	5410	5410	5410	15
569	20240405	100600	88398500	5410	5410	5410	5410	0
570	20240405	100500	88398500	5410	5410	5410	5410	50
571	20240405	100400	88128000	5410	5420	5420	5410	173
572	20240405	100300	87190450	5420	5420	5420	5420	1
573	20240405	100200	87185030	5410	5410	5410	5410	9
574	20240405	100100	87136340	5410	5420	5420	5410	9
575	20240405	100000	87087640	5410	5410	5410	5410	0
576	20240405	095900	87087640	5410	5410	5410	5410	0
577	20240405	095800	87087640	5410	5400	5410	5400	163
578	20240405	095700	86206670	5410	5410	5410	5410	0
579	20240405	095600	86206670	5410	5410	5410	5410	30
580	20240405	095500	86044370	5410	5410	5410	5410	0
581	20240405	095400	86044370	5410	5410	5410	5410	0
582	20240405	095300	86044370	5410	5410	5410	5410	0
583	20240405	095200	86044370	5410	5410	5410	5410	1
584	20240405	095100	86038960	5370	5400	5400	5370	1280
585	20240405	095000	79128730	5400	5400	5400	5400	0
586	20240405	094900	79128730	5400	5400	5400	5400	0
587	20240405	094800	79128730	5400	5400	5400	5400	2
588	20240405	094700	79117930	5400	5400	5400	5400	1
589	20240405	094600	79112530	5370	5390	5390	5370	48
590	20240405	094500	78853890	5360	5360	5360	5360	0
591	20240405	094400	78853890	5360	5360	5360	5360	0
592	20240405	094300	78853890	5360	5360	5360	5360	6
593	20240405	094200	78821730	5360	5360	5360	5360	25
594	20240405	094100	78687730	5350	5350	5350	5350	0
595	20240405	094000	78687730	5350	5350	5350	5350	0
596	20240405	093900	78687730	5350	5410	5410	5340	3412
597	20240405	093800	60367880	5410	5410	5410	5410	0
598	20240405	093700	60367880	5410	5410	5410	5410	136
599	20240405	093600	59632120	5400	5400	5400	5400	10
600	20240405	093500	59578120	5400	5400	5400	5400	426
601	20240405	093400	57277720	5400	5400	5400	5400	10
602	20240405	093300	57223720	5400	5400	5400	5400	20
603	20240405	093200	57115720	5390	5400	5400	5390	514
604	20240405	093100	54340380	5400	5410	5410	5400	79
605	20240405	093000	53913060	5410	5410	5410	5410	75
606	20240405	092900	53507310	5400	5400	5400	5400	0
607	20240405	092800	53507310	5400	5400	5400	5400	0
608	20240405	092700	53507310	5400	5400	5400	5400	4
609	20240405	092600	53485710	5390	5390	5390	5390	21
610	20240405	092500	53372520	5390	5390	5390	5390	49
611	20240405	092400	53108410	5390	5390	5390	5390	0
612	20240405	092300	53108410	5390	5390	5390	5390	25
613	20240405	092200	52973660	5380	5380	5380	5380	214
614	20240405	092100	51822340	5370	5380	5380	5370	116
615	20240405	092000	51198340	5380	5380	5380	5380	0
616	20240405	091900	51198340	5380	5370	5380	5360	1100
617	20240405	091800	45281470	5370	5370	5370	5370	0
618	20240405	091700	45281470	5370	5370	5370	5370	0
619	20240405	091600	45281470	5370	5370	5370	5370	0
620	20240405	091500	45281470	5370	5370	5370	5370	1
621	20240405	091400	45276100	5360	5360	5360	5360	0
622	20240405	091300	45276100	5360	5380	5380	5360	381
623	20240405	091200	43230040	5380	5380	5380	5380	0
624	20240405	091100	43230040	5380	5380	5380	5380	25
625	20240405	091000	43095540	5380	5380	5380	5380	0
626	20240405	090900	43095540	5380	5380	5380	5380	0
627	20240405	090800	43095540	5380	5380	5380	5380	1
628	20240405	090700	43090160	5360	5370	5370	5350	2276
629	20240405	090600	30890450	5360	5360	5370	5360	256
630	20240405	090500	29515970	5390	5380	5390	5380	227
631	20240405	090400	28292710	5380	5360	5380	5360	221
632	20240405	090300	27105290	5360	5360	5360	5360	49
633	20240405	090200	26842650	5340	5390	5390	5340	1232
634	20240405	090100	20221080	5400	5350	5450	5350	1602
635	20240405	090000	11617690	5350	5360	5360	5350	2169