KissMeData/058630/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192600	405364900	5560	5560	5560	5560	195
3	20240405	192500	405364900	5560	5560	5560	5560	0
4	20240405	192400	405364900	5560	5560	5560	5560	0
5	20240405	192300	405364900	5560	5560	5560	5560	0
6	20240405	192200	405364900	5560	5560	5560	5560	0
7	20240405	192100	405364900	5560	5560	5560	5560	0
8	20240405	192000	405364900	5560	5560	5560	5560	0
9	20240405	191900	405364900	5560	5560	5560	5560	0
10	20240405	191800	405364900	5560	5560	5560	5560	0
11	20240405	191700	405364900	5560	5560	5560	5560	0
12	20240405	191600	405364900	5560	5560	5560	5560	0
13	20240405	191500	405364900	5560	5560	5560	5560	0
14	20240405	191400	405364900	5560	5560	5560	5560	0
15	20240405	191300	405364900	5560	5560	5560	5560	0
16	20240405	191200	405364900	5560	5560	5560	5560	0
17	20240405	191100	405364900	5560	5560	5560	5560	0
18	20240405	191000	405364900	5560	5560	5560	5560	0
19	20240405	190900	405364900	5560	5560	5560	5560	0
20	20240405	190800	405364900	5560	5560	5560	5560	0
21	20240405	190700	405364900	5560	5560	5560	5560	0
22	20240405	190600	405364900	5560	5560	5560	5560	0
23	20240405	190500	405364900	5560	5560	5560	5560	0
24	20240405	190400	405364900	5560	5560	5560	5560	0
25	20240405	190300	405364900	5560	5560	5560	5560	0
26	20240405	190200	405364900	5560	5560	5560	5560	0
27	20240405	190100	405364900	5560	5560	5560	5560	0
28	20240405	190000	405364900	5560	5560	5560	5560	0
29	20240405	185900	405364900	5560	5560	5560	5560	0
30	20240405	185800	405364900	5560	5560	5560	5560	0
31	20240405	185700	405364900	5560	5560	5560	5560	0
32	20240405	185600	405364900	5560	5560	5560	5560	195
33	20240405	185500	405364900	5560	5560	5560	5560	0
34	20240405	185400	405364900	5560	5560	5560	5560	0
35	20240405	185300	405364900	5560	5560	5560	5560	0
36	20240405	185200	405364900	5560	5560	5560	5560	0
37	20240405	185100	405364900	5560	5560	5560	5560	0
38	20240405	185000	405364900	5560	5560	5560	5560	0
39	20240405	184900	405364900	5560	5560	5560	5560	0
40	20240405	184800	405364900	5560	5560	5560	5560	0
41	20240405	184700	405364900	5560	5560	5560	5560	0
42	20240405	184600	405364900	5560	5560	5560	5560	0
43	20240405	184500	405364900	5560	5560	5560	5560	0
44	20240405	184400	405364900	5560	5560	5560	5560	0
45	20240405	184300	405364900	5560	5560	5560	5560	0
46	20240405	184200	405364900	5560	5560	5560	5560	0
47	20240405	184100	405364900	5560	5560	5560	5560	0
48	20240405	184000	405364900	5560	5560	5560	5560	0
49	20240405	183900	405364900	5560	5560	5560	5560	0
50	20240405	183800	405364900	5560	5560	5560	5560	0
51	20240405	183700	405364900	5560	5560	5560	5560	0
52	20240405	183600	405364900	5560	5560	5560	5560	0
53	20240405	183500	405364900	5560	5560	5560	5560	0
54	20240405	183400	405364900	5560	5560	5560	5560	0
55	20240405	183300	405364900	5560	5560	5560	5560	0
56	20240405	183200	405364900	5560	5560	5560	5560	0
57	20240405	183100	405364900	5560	5560	5560	5560	0
58	20240405	183000	405364900	5560	5560	5560	5560	0
59	20240405	182900	405364900	5560	5560	5560	5560	0
60	20240405	182800	405364900	5560	5560	5560	5560	0
61	20240405	182700	405364900	5560	5560	5560	5560	0
62	20240405	182600	405364900	5560	5560	5560	5560	195
63	20240405	182500	405364900	5560	5560	5560	5560	0
64	20240405	182400	405364900	5560	5560	5560	5560	0
65	20240405	182300	405364900	5560	5560	5560	5560	0
66	20240405	182200	405364900	5560	5560	5560	5560	0
67	20240405	182100	405364900	5560	5560	5560	5560	0
68	20240405	182000	405364900	5560	5560	5560	5560	0
69	20240405	181900	405364900	5560	5560	5560	5560	0
70	20240405	181800	405364900	5560	5560	5560	5560	0
71	20240405	181700	405364900	5560	5560	5560	5560	0
72	20240405	181600	405364900	5560	5560	5560	5560	0
73	20240405	181500	405364900	5560	5560	5560	5560	0
74	20240405	181400	405364900	5560	5560	5560	5560	0
75	20240405	181300	405364900	5560	5560	5560	5560	0
76	20240405	181200	405364900	5560	5560	5560	5560	0
77	20240405	181100	405364900	5560	5560	5560	5560	0
78	20240405	181000	405364900	5560	5560	5560	5560	0
79	20240405	180900	405364900	5560	5560	5560	5560	0
80	20240405	180800	405364900	5560	5560	5560	5560	0
81	20240405	180700	405364900	5560	5560	5560	5560	0
82	20240405	180600	405364900	5560	5560	5560	5560	0
83	20240405	180500	405364900	5560	5560	5560	5560	0
84	20240405	180400	405364900	5560	5560	5560	5560	0
85	20240405	180300	405364900	5560	5560	5560	5560	0
86	20240405	180200	405364900	5560	5560	5560	5560	0
87	20240405	180100	405364900	5560	5560	5560	5560	0
88	20240405	180000	405364900	5560	5560	5560	5560	0
89	20240405	175900	405364900	5560	5560	5560	5560	0
90	20240405	175800	405364900	5560	5560	5560	5560	0
91	20240405	175700	405364900	5560	5560	5560	5560	0
92	20240405	175600	405364900	5560	5560	5560	5560	195
93	20240405	175500	405364900	5560	5560	5560	5560	0
94	20240405	175400	405364900	5560	5560	5560	5560	0
95	20240405	175300	405364900	5560	5560	5560	5560	0
96	20240405	175200	405364900	5560	5560	5560	5560	0
97	20240405	175100	405364900	5560	5560	5560	5560	0
98	20240405	175000	405364900	5560	5560	5560	5560	0
99	20240405	174900	405364900	5560	5560	5560	5560	0
100	20240405	174800	405364900	5560	5560	5560	5560	0
101	20240405	174700	405364900	5560	5560	5560	5560	0
102	20240405	174600	405364900	5560	5560	5560	5560	0
103	20240405	174500	405364900	5560	5560	5560	5560	0
104	20240405	174400	405364900	5560	5560	5560	5560	0
105	20240405	174300	405364900	5560	5560	5560	5560	0
106	20240405	174200	405364900	5560	5560	5560	5560	0
107	20240405	174100	405364900	5560	5560	5560	5560	0
108	20240405	174000	405364900	5560	5560	5560	5560	0
109	20240405	173900	405364900	5560	5560	5560	5560	0
110	20240405	173800	405364900	5560	5560	5560	5560	0
111	20240405	173700	405364900	5560	5560	5560	5560	0
112	20240405	173600	405364900	5560	5560	5560	5560	0
113	20240405	173500	405364900	5560	5560	5560	5560	0
114	20240405	173400	405364900	5560	5560	5560	5560	0
115	20240405	173300	405364900	5560	5560	5560	5560	0
116	20240405	173200	405364900	5560	5560	5560	5560	0
117	20240405	173100	405364900	5560	5560	5560	5560	0
118	20240405	173000	405364900	5560	5560	5560	5560	0
119	20240405	172900	405364900	5560	5560	5560	5560	0
120	20240405	172800	405364900	5560	5560	5560	5560	0
121	20240405	172700	405364900	5560	5560	5560	5560	0
122	20240405	172600	405364900	5560	5560	5560	5560	195
123	20240405	172500	405364900	5560	5560	5560	5560	0
124	20240405	172400	405364900	5560	5560	5560	5560	0
125	20240405	172300	405364900	5560	5560	5560	5560	0
126	20240405	172200	405364900	5560	5560	5560	5560	0
127	20240405	172100	405364900	5560	5560	5560	5560	0
128	20240405	172000	405364900	5560	5560	5560	5560	0
129	20240405	171900	405364900	5560	5560	5560	5560	0
130	20240405	171800	405364900	5560	5560	5560	5560	0
131	20240405	171700	405364900	5560	5560	5560	5560	0
132	20240405	171600	405364900	5560	5560	5560	5560	0
133	20240405	171500	405364900	5560	5560	5560	5560	0
134	20240405	171400	405364900	5560	5560	5560	5560	0
135	20240405	171300	405364900	5560	5560	5560	5560	0
136	20240405	171200	405364900	5560	5560	5560	5560	0
137	20240405	171100	405364900	5560	5560	5560	5560	0
138	20240405	171000	405364900	5560	5560	5560	5560	0
139	20240405	170900	405364900	5560	5560	5560	5560	0
140	20240405	170800	405364900	5560	5560	5560	5560	0
141	20240405	170700	405364900	5560	5560	5560	5560	0
142	20240405	170600	405364900	5560	5560	5560	5560	0
143	20240405	170500	405364900	5560	5560	5560	5560	0
144	20240405	170400	405364900	5560	5560	5560	5560	0
145	20240405	170300	405364900	5560	5560	5560	5560	0
146	20240405	170200	405364900	5560	5560	5560	5560	0
147	20240405	170100	405364900	5560	5560	5560	5560	0
148	20240405	170000	405364900	5560	5560	5560	5560	0
149	20240405	165900	405364900	5560	5560	5560	5560	0
150	20240405	165800	405364900	5560	5560	5560	5560	0
151	20240405	165700	405364900	5560	5560	5560	5560	0
152	20240405	165600	405364900	5560	5560	5560	5560	195
153	20240405	165500	405364900	5560	5560	5560	5560	0
154	20240405	165400	405364900	5560	5560	5560	5560	0
155	20240405	165300	405364900	5560	5560	5560	5560	0
156	20240405	165200	405364900	5560	5560	5560	5560	0
157	20240405	165100	405364900	5560	5560	5560	5560	0
158	20240405	165000	405364900	5560	5560	5560	5560	0
159	20240405	164900	405364900	5560	5560	5560	5560	0
160	20240405	164800	405364900	5560	5560	5560	5560	0
161	20240405	164700	405364900	5560	5560	5560	5560	0
162	20240405	164600	405364900	5560	5560	5560	5560	0
163	20240405	164500	405364900	5560	5560	5560	5560	0
164	20240405	164400	405364900	5560	5560	5560	5560	0
165	20240405	164300	405364900	5560	5560	5560	5560	0
166	20240405	164200	405364900	5560	5560	5560	5560	0
167	20240405	164100	405364900	5560	5560	5560	5560	0
168	20240405	164000	405364900	5560	5560	5560	5560	0
169	20240405	163900	405364900	5560	5560	5560	5560	0
170	20240405	163800	405364900	5560	5560	5560	5560	0
171	20240405	163700	405364900	5560	5560	5560	5560	0
172	20240405	163600	405364900	5560	5560	5560	5560	0
173	20240405	163500	405364900	5560	5560	5560	5560	0
174	20240405	163400	405364900	5560	5560	5560	5560	0
175	20240405	163300	405364900	5560	5560	5560	5560	0
176	20240405	163200	405364900	5560	5560	5560	5560	0
177	20240405	163100	405364900	5560	5560	5560	5560	0
178	20240405	163000	405364900	5560	5560	5560	5560	0
179	20240405	162900	405364900	5560	5560	5560	5560	0
180	20240405	162800	405364900	5560	5560	5560	5560	0
181	20240405	162700	405364900	5560	5560	5560	5560	0
182	20240405	162600	405364900	5560	5560	5560	5560	195
183	20240405	162500	405364900	5560	5560	5560	5560	0
184	20240405	162400	405364900	5560	5560	5560	5560	0
185	20240405	162300	405364900	5560	5560	5560	5560	0
186	20240405	162200	405364900	5560	5560	5560	5560	0
187	20240405	162100	405364900	5560	5560	5560	5560	0
188	20240405	162000	405364900	5560	5560	5560	5560	0
189	20240405	161900	405364900	5560	5560	5560	5560	0
190	20240405	161800	405364900	5560	5560	5560	5560	0
191	20240405	161700	405364900	5560	5560	5560	5560	0
192	20240405	161600	405364900	5560	5560	5560	5560	0
193	20240405	161500	405364900	5560	5560	5560	5560	0
194	20240405	161400	405364900	5560	5560	5560	5560	0
195	20240405	161300	405364900	5560	5560	5560	5560	0
196	20240405	161200	405364900	5560	5560	5560	5560	0
197	20240405	161100	405364900	5560	5560	5560	5560	0
198	20240405	161000	405364900	5560	5560	5560	5560	0
199	20240405	160900	405364900	5560	5560	5560	5560	0
200	20240405	160800	405364900	5560	5560	5560	5560	0
201	20240405	160700	405364900	5560	5560	5560	5560	0
202	20240405	160600	405364900	5560	5560	5560	5560	0
203	20240405	160500	405364900	5560	5560	5560	5560	0
204	20240405	160400	405364900	5560	5560	5560	5560	0
205	20240405	160300	405364900	5560	5560	5560	5560	0
206	20240405	160200	405364900	5560	5560	5560	5560	0
207	20240405	160100	405364900	5560	5560	5560	5560	0
208	20240405	160000	405364900	5560	5560	5560	5560	0
209	20240405	155900	405364900	5560	5560	5560	5560	0
210	20240405	155800	405364900	5560	5560	5560	5560	0
211	20240405	155700	405364900	5560	5560	5560	5560	0
212	20240405	155600	405364900	5560	5560	5560	5560	195
213	20240405	155500	405364900	5560	5560	5560	5560	0
214	20240405	155400	405364900	5560	5560	5560	5560	0
215	20240405	155300	405364900	5560	5560	5560	5560	0
216	20240405	155200	405364900	5560	5560	5560	5560	0
217	20240405	155100	405364900	5560	5560	5560	5560	0
218	20240405	155000	405364900	5560	5560	5560	5560	0
219	20240405	154900	405364900	5560	5560	5560	5560	0
220	20240405	154800	405364900	5560	5560	5560	5560	0
221	20240405	154700	405364900	5560	5560	5560	5560	0
222	20240405	154600	405364900	5560	5560	5560	5560	0
223	20240405	154500	405364900	5560	5560	5560	5560	0
224	20240405	154400	405364900	5560	5560	5560	5560	0
225	20240405	154300	405364900	5560	5560	5560	5560	0
226	20240405	154200	405364900	5560	5560	5560	5560	0
227	20240405	154100	405364900	5560	5560	5560	5560	0
228	20240405	154000	405364900	5560	5560	5560	5560	0
229	20240405	153900	405364900	5560	5560	5560	5560	0
230	20240405	153800	405364900	5560	5560	5560	5560	0
231	20240405	153700	405364900	5560	5560	5560	5560	0
232	20240405	153600	405364900	5560	5560	5560	5560	0
233	20240405	153500	405364900	5560	5560	5560	5560	0
234	20240405	153400	405364900	5560	5560	5560	5560	0
235	20240405	153300	405364900	5560	5560	5560	5560	0
236	20240405	153200	405364900	5560	5560	5560	5560	0
237	20240405	153100	405364900	5560	5560	5560	5560	0
238	20240405	153000	405364900	5560	5560	5560	5560	195
239	20240405	152900	404280700	5560	5560	5560	5560	0
240	20240405	152800	404280700	5560	5560	5560	5560	0
241	20240405	152700	404280700	5560	5560	5560	5560	0
242	20240405	152600	404280700	5560	5560	5560	5560	0
243	20240405	152500	404280700	5560	5560	5560	5560	0
244	20240405	152400	404280700	5560	5560	5560	5560	0
245	20240405	152300	404280700	5560	5560	5560	5560	0
246	20240405	152200	404280700	5560	5560	5560	5560	0
247	20240405	152100	404280700	5560	5560	5560	5560	0
248	20240405	152000	404280700	5560	5560	5560	5560	0
249	20240405	151900	404280700	5560	5550	5560	5540	63
250	20240405	151800	403931600	5540	5550	5550	5530	62
251	20240405	151700	403588570	5530	5530	5530	5530	38
252	20240405	151600	403378430	5530	5550	5550	5530	59
253	20240405	151500	403051650	5530	5530	5530	5530	22
254	20240405	151400	402929990	5550	5530	5550	5530	2
255	20240405	151300	402918910	5560	5560	5560	5560	0
256	20240405	151200	402918910	5560	5560	5560	5560	0
257	20240405	151100	402918910	5560	5550	5560	5550	6
258	20240405	151000	402885600	5530	5550	5550	5530	2421
259	20240405	150900	389474210	5550	5560	5560	5540	251
260	20240405	150800	388081560	5560	5560	5560	5560	1
261	20240405	150700	388076000	5560	5560	5560	5560	0
262	20240405	150600	388076000	5560	5560	5560	5560	51
263	20240405	150500	387792440	5540	5550	5550	5540	85
264	20240405	150400	387321390	5560	5560	5560	5560	1
265	20240405	150300	387315830	5540	5550	5550	5540	101
266	20240405	150200	386756230	5550	5550	5550	5550	833
267	20240405	150100	382133080	5560	5560	5560	5560	0
268	20240405	150000	382133080	5560	5560	5560	5560	9
269	20240405	145900	382083040	5560	5560	5570	5560	52
270	20240405	145800	381793900	5560	5560	5560	5560	10
271	20240405	145700	381738300	5560	5560	5560	5560	0
272	20240405	145600	381738300	5560	5560	5560	5560	0
273	20240405	145500	381738300	5560	5560	5560	5560	144
274	20240405	145400	380937660	5560	5560	5560	5560	0
275	20240405	145300	380937660	5560	5560	5560	5560	0
276	20240405	145200	380937660	5560	5560	5560	5560	50
277	20240405	145100	380659660	5570	5570	5570	5570	0
278	20240405	145000	380659660	5570	5570	5570	5570	15
279	20240405	144900	380576110	5570	5570	5570	5570	0
280	20240405	144800	380576110	5570	5570	5570	5570	10
281	20240405	144700	380520410	5570	5570	5570	5570	2
282	20240405	144600	380509270	5550	5550	5550	5550	0
283	20240405	144500	380509270	5550	5550	5550	5550	0
284	20240405	144400	380509270	5550	5560	5560	5550	10
285	20240405	144300	380453720	5550	5550	5550	5550	0
286	20240405	144200	380453720	5550	5560	5560	5550	54
287	20240405	144100	380153920	5550	5550	5550	5550	0
288	20240405	144000	380153920	5550	5550	5550	5550	0
289	20240405	143900	380153920	5550	5550	5550	5550	84
290	20240405	143800	379687720	5550	5550	5550	5550	0
291	20240405	143700	379687720	5550	5550	5550	5550	0
292	20240405	143600	379687720	5550	5550	5550	5550	0
293	20240405	143500	379687720	5550	5550	5550	5550	21
294	20240405	143400	379571170	5550	5550	5550	5550	1
295	20240405	143300	379565620	5580	5580	5580	5580	0
296	20240405	143200	379565620	5580	5580	5580	5580	53
297	20240405	143100	379269880	5580	5580	5580	5580	72
298	20240405	143000	378868120	5580	5550	5580	5550	359
299	20240405	142900	376870270	5550	5550	5560	5550	113
300	20240405	142800	376243090	5580	5580	5580	5580	0
301	20240405	142700	376243090	5580	5580	5580	5580	350
302	20240405	142600	374290090	5550	5550	5550	5550	0
303	20240405	142500	374290090	5550	5550	5550	5550	0
304	20240405	142400	374290090	5550	5550	5550	5550	0
305	20240405	142300	374290090	5550	5550	5550	5550	0
306	20240405	142200	374290090	5550	5550	5550	5550	0
307	20240405	142100	374290090	5550	5560	5560	5550	348
308	20240405	142000	372355220	5560	5560	5560	5560	0
309	20240405	141900	372355220	5560	5560	5560	5560	0
310	20240405	141800	372355220	5560	5560	5560	5560	700
311	20240405	141700	368463220	5580	5580	5580	5580	0
312	20240405	141600	368463220	5580	5580	5580	5580	1
313	20240405	141500	368457640	5580	5580	5580	5580	0
314	20240405	141400	368457640	5580	5580	5580	5580	0
315	20240405	141300	368457640	5580	5580	5580	5580	0
316	20240405	141200	368457640	5580	5580	5580	5580	0
317	20240405	141100	368457640	5580	5580	5580	5580	0
318	20240405	141000	368457640	5580	5570	5580	5570	639
319	20240405	140900	364896310	5570	5570	5570	5570	0
320	20240405	140800	364896310	5570	5570	5570	5570	328
321	20240405	140700	363069350	5570	5570	5570	5570	0
322	20240405	140600	363069350	5570	5570	5570	5570	0
323	20240405	140500	363069350	5570	5570	5570	5570	0
324	20240405	140400	363069350	5570	5570	5570	5570	6
325	20240405	140300	363035930	5550	5550	5550	5550	4
326	20240405	140200	363013730	5560	5560	5560	5560	0
327	20240405	140100	363013730	5560	5560	5560	5560	0
328	20240405	140000	363013730	5560	5560	5560	5560	0
329	20240405	135900	363013730	5560	5560	5560	5560	0
330	20240405	135800	363013730	5560	5550	5560	5550	2
331	20240405	135700	363002620	5540	5540	5540	5540	0
332	20240405	135600	363002620	5540	5540	5540	5540	0
333	20240405	135500	363002620	5540	5540	5540	5540	0
334	20240405	135400	363002620	5540	5540	5540	5540	0
335	20240405	135300	363002620	5540	5540	5540	5540	0
336	20240405	135200	363002620	5540	5540	5540	5540	0
337	20240405	135100	363002620	5540	5550	5550	5540	1198
338	20240405	135000	356354200	5540	5540	5540	5540	0
339	20240405	134900	356354200	5540	5540	5540	5540	0
340	20240405	134800	356354200	5540	5540	5540	5540	0
341	20240405	134700	356354200	5540	5550	5550	5540	1572
342	20240405	134600	347632500	5560	5560	5560	5560	0
343	20240405	134500	347632500	5560	5560	5560	5560	909
344	20240405	134400	342578460	5560	5560	5560	5560	0
345	20240405	134300	342578460	5560	5560	5560	5560	0
346	20240405	134200	342578460	5560	5560	5560	5560	0
347	20240405	134100	342578460	5560	5570	5570	5560	2
348	20240405	134000	342567330	5570	5570	5570	5570	0
349	20240405	133900	342567330	5570	5560	5570	5560	16
350	20240405	133800	342478360	5540	5540	5540	5540	0
351	20240405	133700	342478360	5540	5540	5540	5540	0
352	20240405	133600	342478360	5540	5540	5540	5540	0
353	20240405	133500	342478360	5540	5540	5540	5540	0
354	20240405	133400	342478360	5540	5540	5540	5540	0
355	20240405	133300	342478360	5540	5540	5540	5540	0
356	20240405	133200	342478360	5540	5540	5540	5540	0
357	20240405	133100	342478360	5540	5540	5540	5540	0
358	20240405	133000	342478360	5540	5540	5540	5540	20
359	20240405	132900	342367560	5540	5540	5540	5540	0
360	20240405	132800	342367560	5540	5540	5540	5540	115
361	20240405	132700	341730460	5550	5560	5560	5540	3754
362	20240405	132600	320902590	5550	5550	5550	5550	91
363	20240405	132500	320397540	5560	5560	5560	5560	0
364	20240405	132400	320397540	5560	5560	5560	5560	133
365	20240405	132300	319658060	5570	5570	5570	5570	0
366	20240405	132200	319658060	5570	5570	5570	5570	1
367	20240405	132100	319652490	5550	5550	5550	5550	0
368	20240405	132000	319652490	5550	5550	5550	5550	0
369	20240405	131900	319652490	5550	5550	5550	5550	0
370	20240405	131800	319652490	5550	5580	5580	5550	61
371	20240405	131700	319313910	5540	5570	5580	5540	2729
372	20240405	131600	304149270	5570	5570	5570	5570	0
373	20240405	131500	304149270	5570	5570	5570	5570	0
374	20240405	131400	304149270	5570	5570	5570	5570	16
375	20240405	131300	304060150	5580	5580	5580	5580	4
376	20240405	131200	304037830	5590	5590	5590	5590	0
377	20240405	131100	304037830	5590	5590	5590	5590	0
378	20240405	131000	304037830	5590	5590	5590	5590	0
379	20240405	130900	304037830	5590	5590	5590	5590	0
380	20240405	130800	304037830	5590	5590	5590	5590	0
381	20240405	130700	304037830	5590	5590	5590	5590	100
382	20240405	130600	303478830	5590	5590	5590	5590	0
383	20240405	130500	303478830	5590	5590	5590	5590	1
384	20240405	130400	303473240	5600	5600	5600	5600	0
385	20240405	130300	303473240	5600	5560	5600	5560	313
386	20240405	130200	301730840	5600	5600	5600	5600	0
387	20240405	130100	301730840	5600	5600	5600	5600	0
388	20240405	130000	301730840	5600	5570	5600	5570	24
389	20240405	125900	301597010	5570	5570	5570	5570	1
390	20240405	125800	301591440	5570	5570	5570	5570	0
391	20240405	125700	301591440	5570	5570	5570	5570	6
392	20240405	125600	301558020	5600	5600	5600	5600	0
393	20240405	125500	301558020	5600	5600	5600	5600	0
394	20240405	125400	301558020	5600	5590	5600	5590	261
395	20240405	125300	300096440	5590	5590	5590	5590	1
396	20240405	125200	300090850	5600	5600	5600	5600	0
397	20240405	125100	300090850	5600	5600	5600	5600	0
398	20240405	125000	300090850	5600	5590	5600	5590	417
399	20240405	124900	297758850	5560	5560	5560	5560	0
400	20240405	124800	297758850	5560	5560	5560	5560	0
401	20240405	124700	297758850	5560	5560	5560	5560	18
402	20240405	124600	297658770	5560	5560	5560	5560	50
403	20240405	124500	297380770	5560	5590	5590	5560	110
404	20240405	124400	296769140	5550	5550	5550	5550	0
405	20240405	124300	296769140	5550	5550	5550	5550	0
406	20240405	124200	296769140	5550	5550	5550	5550	8
407	20240405	124100	296724740	5590	5590	5590	5590	0
408	20240405	124000	296724740	5590	5580	5590	5560	351
409	20240405	123900	294766010	5570	5570	5570	5570	20
410	20240405	123800	294654610	5580	5580	5580	5580	0
411	20240405	123700	294654610	5580	5580	5580	5580	282
412	20240405	123600	293081050	5580	5580	5580	5580	94
413	20240405	123500	292556530	5570	5580	5580	5550	24
414	20240405	123400	292423240	5550	5550	5550	5550	0
415	20240405	123300	292423240	5550	5550	5550	5550	2
416	20240405	123200	292412140	5550	5550	5550	5550	13
417	20240405	123100	292339990	5550	5570	5570	5550	38
418	20240405	123000	292128970	5550	5560	5580	5550	888
419	20240405	122900	287182790	5560	5550	5560	5550	5
420	20240405	122800	287155030	5550	5560	5560	5550	389
421	20240405	122700	284992690	5560	5560	5560	5560	0
422	20240405	122600	284992690	5560	5560	5560	5560	0
423	20240405	122500	284992690	5560	5560	5560	5560	0
424	20240405	122400	284992690	5560	5560	5560	5560	0
425	20240405	122300	284992690	5560	5560	5560	5560	0
426	20240405	122200	284992690	5560	5560	5560	5560	688
427	20240405	122100	281167410	5560	5560	5560	5560	1072
428	20240405	122000	275207090	5560	5560	5560	5560	0
429	20240405	121900	275207090	5560	5560	5560	5560	0
430	20240405	121800	275207090	5560	5560	5560	5560	0
431	20240405	121700	275207090	5560	5560	5560	5560	20
432	20240405	121600	275095890	5560	5560	5560	5560	11
433	20240405	121500	275034730	5560	5560	5560	5560	0
434	20240405	121400	275034730	5560	5560	5560	5560	0
435	20240405	121300	275034730	5560	5560	5560	5560	201
436	20240405	121200	273917170	5560	5560	5560	5560	9
437	20240405	121100	273867130	5560	5560	5560	5560	10
438	20240405	121000	273811530	5550	5550	5550	5550	0
439	20240405	120900	273811530	5550	5550	5550	5550	0
440	20240405	120800	273811530	5550	5550	5550	5550	0
441	20240405	120700	273811530	5550	5550	5550	5550	0
442	20240405	120600	273811530	5550	5550	5560	5550	95
443	20240405	120500	273283370	5550	5550	5550	5550	121
444	20240405	120400	272611820	5540	5540	5540	5540	6
445	20240405	120300	272578580	5560	5560	5560	5560	10
446	20240405	120200	272522980	5540	5540	5540	5540	0
447	20240405	120100	272522980	5540	5550	5550	5540	656
448	20240405	120000	268884130	5550	5550	5550	5550	0
449	20240405	115900	268884130	5550	5550	5550	5550	0
450	20240405	115800	268884130	5550	5550	5550	5550	537
451	20240405	115700	265903780	5550	5550	5550	5550	0
452	20240405	115600	265903780	5550	5540	5550	5540	21
453	20240405	115500	265787370	5540	5540	5540	5540	1
454	20240405	115400	265781830	5530	5530	5530	5530	0
455	20240405	115300	265781830	5530	5530	5530	5530	100
456	20240405	115200	265228830	5530	5530	5530	5530	9
457	20240405	115100	265179060	5530	5530	5530	5530	1300
458	20240405	115000	257990060	5530	5530	5530	5530	100
459	20240405	114900	257437060	5530	5540	5540	5530	211
460	20240405	114800	256269230	5530	5540	5540	5530	4163
461	20240405	114700	233244440	5540	5540	5540	5540	0
462	20240405	114600	233244440	5540	5540	5540	5540	10
463	20240405	114500	233189040	5540	5540	5540	5540	0
464	20240405	114400	233189040	5540	5540	5540	5540	20
465	20240405	114300	233078240	5540	5540	5540	5540	3
466	20240405	114200	233061620	5540	5540	5540	5540	0
467	20240405	114100	233061620	5540	5540	5540	5540	44
468	20240405	114000	232817860	5550	5550	5550	5550	1
469	20240405	113900	232812310	5540	5540	5540	5540	0
470	20240405	113800	232812310	5540	5540	5540	5540	37
471	20240405	113700	232607330	5540	5540	5540	5540	2
472	20240405	113600	232596250	5540	5540	5540	5540	0
473	20240405	113500	232596250	5540	5540	5540	5540	774
474	20240405	113400	228308290	5550	5550	5550	5550	0
475	20240405	113300	228308290	5550	5550	5550	5550	0
476	20240405	113200	228308290	5550	5550	5550	5550	20
477	20240405	113100	228197290	5550	5550	5550	5550	107
478	20240405	113000	227603440	5550	5550	5550	5550	3
479	20240405	112900	227586790	5530	5530	5530	5530	0
480	20240405	112800	227586790	5530	5530	5530	5530	0
481	20240405	112700	227586790	5530	5530	5530	5530	0
482	20240405	112600	227586790	5530	5530	5530	5530	0
483	20240405	112500	227586790	5530	5540	5540	5530	923
484	20240405	112400	222476670	5540	5550	5550	5540	2927
485	20240405	112300	206259140	5540	5540	5550	5540	86
486	20240405	112200	205782690	5540	5560	5560	5540	329
487	20240405	112100	203959130	5540	5540	5540	5540	50
488	20240405	112000	203682130	5540	5550	5550	5540	79
489	20240405	111900	203244410	5540	5540	5540	5540	633
490	20240405	111800	199737590	5540	5540	5540	5540	2000
491	20240405	111700	188657590	5560	5560	5560	5560	0
492	20240405	111600	188657590	5560	5560	5560	5560	0
493	20240405	111500	188657590	5560	5560	5560	5560	5
494	20240405	111400	188629790	5560	5560	5560	5560	36
495	20240405	111300	188429630	5560	5540	5560	5540	28
496	20240405	111200	188274370	5540	5550	5550	5540	34
497	20240405	111100	188085950	5550	5550	5550	5550	0
498	20240405	111000	188085950	5550	5550	5550	5550	0
499	20240405	110900	188085950	5550	5550	5550	5550	10
500	20240405	110800	188030450	5550	5550	5550	5550	0
501	20240405	110700	188030450	5550	5550	5550	5550	0
502	20240405	110600	188030450	5550	5550	5550	5550	120
503	20240405	110500	187364450	5540	5550	5550	5540	98
504	20240405	110400	186821430	5570	5550	5570	5540	62
505	20240405	110300	186477540	5560	5550	5560	5550	60
506	20240405	110200	186144340	5550	5550	5550	5550	38
507	20240405	110100	185933440	5550	5550	5550	5550	110
508	20240405	110000	185322940	5550	5550	5550	5550	0
509	20240405	105900	185322940	5550	5550	5550	5550	0
510	20240405	105800	185322940	5550	5550	5550	5550	0
511	20240405	105700	185322940	5550	5550	5550	5550	0
512	20240405	105600	185322940	5550	5550	5580	5540	4572
513	20240405	105500	159953650	5550	5550	5560	5550	80
514	20240405	105400	159509450	5550	5550	5550	5550	0
515	20240405	105300	159509450	5550	5550	5550	5550	242
516	20240405	105200	158166350	5590	5560	5590	5550	1971
517	20240405	105100	147206940	5580	5580	5580	5580	0
518	20240405	105000	147206940	5580	5580	5580	5580	0
519	20240405	104900	147206940	5580	5580	5580	5580	4
520	20240405	104800	147184620	5570	5570	5570	5570	117
521	20240405	104700	146532930	5570	5570	5570	5570	0
522	20240405	104600	146532930	5570	5570	5570	5570	200
523	20240405	104500	145418930	5570	5570	5570	5570	45
524	20240405	104400	145168280	5600	5570	5600	5560	337
525	20240405	104300	143291910	5560	5560	5560	5560	77
526	20240405	104200	142863790	5560	5570	5570	5560	212
527	20240405	104100	141683070	5570	5570	5570	5570	10
528	20240405	104000	141627370	5570	5570	5570	5570	2
529	20240405	103900	141616230	5560	5560	5560	5560	0
530	20240405	103800	141616230	5560	5570	5570	5560	564
531	20240405	103700	138480290	5570	5570	5570	5570	40
532	20240405	103600	138257490	5570	5570	5570	5560	211
533	20240405	103500	137082620	5570	5570	5570	5570	423
534	20240405	103400	134726510	5570	5570	5570	5570	78
535	20240405	103300	134292050	5570	5570	5570	5560	283
536	20240405	103200	132716390	5570	5570	5570	5570	0
537	20240405	103100	132716390	5570	5570	5570	5570	11
538	20240405	103000	132655120	5570	5570	5570	5570	40
539	20240405	102900	132432320	5560	5570	5570	5560	648
540	20240405	102800	128828940	5560	5570	5570	5560	489
541	20240405	102700	126105810	5560	5570	5570	5560	1486
542	20240405	102600	117830910	5570	5580	5580	5570	182
543	20240405	102500	116816170	5570	5570	5570	5570	0
544	20240405	102400	116816170	5570	5580	5600	5570	3241
545	20240405	102300	98734670	5590	5590	5590	5590	308
546	20240405	102200	97012950	5600	5600	5600	5600	0
547	20240405	102100	97012950	5600	5580	5600	5580	240
548	20240405	102000	95672680	5590	5590	5590	5590	1
549	20240405	101900	95667090	5590	5590	5590	5590	0
550	20240405	101800	95667090	5590	5590	5590	5590	0
551	20240405	101700	95667090	5590	5590	5590	5590	0
552	20240405	101600	95667090	5590	5580	5590	5580	1663
553	20240405	101500	86387430	5580	5590	5590	5580	22
554	20240405	101400	86264570	5580	5590	5590	5580	340
555	20240405	101300	84367270	5580	5580	5600	5580	71
556	20240405	101200	83970530	5580	5590	5600	5580	688
557	20240405	101100	80122380	5580	5590	5590	5580	401
558	20240405	101000	77884790	5580	5580	5580	5580	100
559	20240405	100900	77326790	5590	5590	5590	5590	10
560	20240405	100800	77270890	5580	5590	5590	5580	770
561	20240405	100700	72971800	5610	5600	5610	5600	1316
562	20240405	100600	65589190	5610	5610	5610	5610	20
563	20240405	100500	65476990	5610	5610	5610	5610	1
564	20240405	100400	65471380	5610	5610	5610	5610	0
565	20240405	100300	65471380	5610	5590	5610	5590	138
566	20240405	100200	64699900	5590	5590	5590	5590	0
567	20240405	100100	64699900	5590	5610	5610	5590	58
568	20240405	100000	64375520	5610	5610	5610	5610	0
569	20240405	095900	64375520	5610	5610	5610	5610	0
570	20240405	095800	64375520	5610	5610	5610	5590	12
571	20240405	095700	64308280	5590	5610	5610	5590	34
572	20240405	095600	64118180	5580	5590	5590	5580	179
573	20240405	095500	63119060	5610	5610	5610	5610	1
574	20240405	095400	63113450	5580	5580	5580	5580	0
575	20240405	095300	63113450	5580	5600	5600	5580	10
576	20240405	095200	63057550	5610	5610	5610	5610	1
577	20240405	095100	63051940	5580	5600	5600	5580	1583
578	20240405	095000	54204740	5600	5600	5600	5600	196
579	20240405	094900	53107140	5590	5600	5600	5590	605
580	20240405	094800	49720190	5600	5600	5600	5600	0
581	20240405	094700	49720190	5600	5600	5600	5600	0
582	20240405	094600	49720190	5600	5600	5600	5600	0
583	20240405	094500	49720190	5600	5600	5600	5600	2
584	20240405	094400	49708990	5600	5600	5600	5600	4
585	20240405	094300	49686590	5590	5600	5600	5590	118
586	20240405	094200	49026810	5590	5600	5600	5590	388
587	20240405	094100	46857830	5600	5600	5600	5600	167
588	20240405	094000	45922630	5600	5600	5600	5600	125
589	20240405	093900	45222630	5600	5600	5600	5600	200
590	20240405	093800	44102630	5590	5590	5590	5590	7
591	20240405	093700	44063500	5590	5590	5590	5590	0
592	20240405	093600	44063500	5590	5590	5590	5590	58
593	20240405	093500	43739280	5590	5590	5590	5590	1255
594	20240405	093400	36723830	5590	5590	5590	5590	0
595	20240405	093300	36723830	5590	5590	5590	5590	0
596	20240405	093200	36723830	5590	5590	5590	5590	0
597	20240405	093100	36723830	5590	5590	5590	5590	0
598	20240405	093000	36723830	5590	5600	5600	5590	183
599	20240405	092900	35699170	5600	5600	5600	5600	10
600	20240405	092800	35643170	5600	5600	5600	5600	8
601	20240405	092700	35598370	5600	5610	5610	5600	10
602	20240405	092600	35542350	5630	5630	5630	5630	53
603	20240405	092500	35243960	5620	5620	5620	5620	47
604	20240405	092400	34979820	5620	5620	5620	5620	1
605	20240405	092300	34974200	5590	5600	5600	5590	447
606	20240405	092200	32475370	5590	5590	5590	5590	0
607	20240405	092100	32475370	5590	5590	5590	5590	49
608	20240405	092000	32201460	5590	5600	5600	5590	327
609	20240405	091900	30373330	5600	5600	5620	5600	552
610	20240405	091800	27282070	5600	5600	5600	5600	23
611	20240405	091700	27153270	5600	5600	5600	5590	123
612	20240405	091600	26464710	5600	5600	5600	5590	314
613	20240405	091500	24706400	5600	5600	5600	5600	24
614	20240405	091400	24572000	5590	5590	5590	5590	0
615	20240405	091300	24572000	5590	5610	5610	5590	1174
616	20240405	091200	17998880	5600	5600	5600	5600	3
617	20240405	091100	17982080	5590	5590	5620	5590	31
618	20240405	091000	17808730	5590	5590	5590	5590	14
619	20240405	090900	17730470	5590	5600	5600	5590	33
620	20240405	090800	17545960	5600	5610	5610	5600	236
621	20240405	090700	16224160	5610	5610	5620	5610	45
622	20240405	090600	15971610	5610	5600	5610	5600	258
623	20240405	090500	14524780	5610	5610	5610	5610	0
624	20240405	090400	14524780	5610	5600	5610	5600	221
625	20240405	090300	13286970	5610	5610	5610	5610	3
626	20240405	090200	13270140	5580	5580	5590	5580	392
627	20240405	090100	11082680	5580	5580	5580	5580	0
628	20240405	090000	11082680	5580	5580	5630	5580	1986