KissMeData/051490/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	192200	306367240	5030	5030	5030	5030	3661
3	20240411	192100	306367240	5030	5030	5030	5030	0
4	20240411	192000	306367240	5030	5030	5030	5030	0
5	20240411	191900	306367240	5030	5030	5030	5030	0
6	20240411	191800	306367240	5030	5030	5030	5030	0
7	20240411	191700	306367240	5030	5030	5030	5030	0
8	20240411	191600	306367240	5030	5030	5030	5030	0
9	20240411	191500	306367240	5030	5030	5030	5030	0
10	20240411	191400	306367240	5030	5030	5030	5030	0
11	20240411	191300	306367240	5030	5030	5030	5030	0
12	20240411	191200	306367240	5030	5030	5030	5030	0
13	20240411	191100	306367240	5030	5030	5030	5030	0
14	20240411	191000	306367240	5030	5030	5030	5030	0
15	20240411	190900	306367240	5030	5030	5030	5030	0
16	20240411	190800	306367240	5030	5030	5030	5030	0
17	20240411	190700	306367240	5030	5030	5030	5030	0
18	20240411	190600	306367240	5030	5030	5030	5030	0
19	20240411	190500	306367240	5030	5030	5030	5030	0
20	20240411	190400	306367240	5030	5030	5030	5030	0
21	20240411	190300	306367240	5030	5030	5030	5030	0
22	20240411	190200	306367240	5030	5030	5030	5030	0
23	20240411	190100	306367240	5030	5030	5030	5030	0
24	20240411	190000	306367240	5030	5030	5030	5030	0
25	20240411	185900	306367240	5030	5030	5030	5030	0
26	20240411	185800	306367240	5030	5030	5030	5030	0
27	20240411	185700	306367240	5030	5030	5030	5030	0
28	20240411	185600	306367240	5030	5030	5030	5030	0
29	20240411	185500	306367240	5030	5030	5030	5030	0
30	20240411	185400	306367240	5030	5030	5030	5030	0
31	20240411	185300	306367240	5030	5030	5030	5030	0
32	20240411	185200	306367240	5030	5030	5030	5030	3661
33	20240411	185100	306367240	5030	5030	5030	5030	0
34	20240411	185000	306367240	5030	5030	5030	5030	0
35	20240411	184900	306367240	5030	5030	5030	5030	0
36	20240411	184800	306367240	5030	5030	5030	5030	0
37	20240411	184700	306367240	5030	5030	5030	5030	0
38	20240411	184600	306367240	5030	5030	5030	5030	0
39	20240411	184500	306367240	5030	5030	5030	5030	0
40	20240411	184400	306367240	5030	5030	5030	5030	0
41	20240411	184300	306367240	5030	5030	5030	5030	0
42	20240411	184200	306367240	5030	5030	5030	5030	0
43	20240411	184100	306367240	5030	5030	5030	5030	0
44	20240411	184000	306367240	5030	5030	5030	5030	0
45	20240411	183900	306367240	5030	5030	5030	5030	0
46	20240411	183800	306367240	5030	5030	5030	5030	0
47	20240411	183700	306367240	5030	5030	5030	5030	0
48	20240411	183600	306367240	5030	5030	5030	5030	0
49	20240411	183500	306367240	5030	5030	5030	5030	0
50	20240411	183400	306367240	5030	5030	5030	5030	0
51	20240411	183300	306367240	5030	5030	5030	5030	0
52	20240411	183200	306367240	5030	5030	5030	5030	0
53	20240411	183100	306367240	5030	5030	5030	5030	0
54	20240411	183000	306367240	5030	5030	5030	5030	0
55	20240411	182900	306367240	5030	5030	5030	5030	0
56	20240411	182800	306367240	5030	5030	5030	5030	0
57	20240411	182700	306367240	5030	5030	5030	5030	0
58	20240411	182600	306367240	5030	5030	5030	5030	0
59	20240411	182500	306367240	5030	5030	5030	5030	0
60	20240411	182400	306367240	5030	5030	5030	5030	0
61	20240411	182300	306367240	5030	5030	5030	5030	0
62	20240411	182200	306367240	5030	5030	5030	5030	3661
63	20240411	182100	306367240	5030	5030	5030	5030	0
64	20240411	182000	306367240	5030	5030	5030	5030	0
65	20240411	181900	306367240	5030	5030	5030	5030	0
66	20240411	181800	306367240	5030	5030	5030	5030	0
67	20240411	181700	306367240	5030	5030	5030	5030	0
68	20240411	181600	306367240	5030	5030	5030	5030	0
69	20240411	181500	306367240	5030	5030	5030	5030	0
70	20240411	181400	306367240	5030	5030	5030	5030	0
71	20240411	181300	306367240	5030	5030	5030	5030	0
72	20240411	181200	306367240	5030	5030	5030	5030	0
73	20240411	181100	306367240	5030	5030	5030	5030	0
74	20240411	181000	306367240	5030	5030	5030	5030	0
75	20240411	180900	306367240	5030	5030	5030	5030	0
76	20240411	180800	306367240	5030	5030	5030	5030	0
77	20240411	180700	306367240	5030	5030	5030	5030	0
78	20240411	180600	306367240	5030	5030	5030	5030	0
79	20240411	180500	306367240	5030	5030	5030	5030	0
80	20240411	180400	306367240	5030	5030	5030	5030	0
81	20240411	180300	306367240	5030	5030	5030	5030	0
82	20240411	180200	306367240	5030	5030	5030	5030	0
83	20240411	180100	306367240	5030	5030	5030	5030	0
84	20240411	180000	306367240	5030	5030	5030	5030	0
85	20240411	175900	306367240	5030	5030	5030	5030	0
86	20240411	175800	306367240	5030	5030	5030	5030	0
87	20240411	175700	306367240	5030	5030	5030	5030	0
88	20240411	175600	306367240	5030	5030	5030	5030	0
89	20240411	175500	306367240	5030	5030	5030	5030	0
90	20240411	175400	306367240	5030	5030	5030	5030	0
91	20240411	175300	306367240	5030	5030	5030	5030	0
92	20240411	175200	306367240	5030	5030	5030	5030	3661
93	20240411	175100	306367240	5030	5030	5030	5030	0
94	20240411	175000	306367240	5030	5030	5030	5030	0
95	20240411	174900	306367240	5030	5030	5030	5030	0
96	20240411	174800	306367240	5030	5030	5030	5030	0
97	20240411	174700	306367240	5030	5030	5030	5030	0
98	20240411	174600	306367240	5030	5030	5030	5030	0
99	20240411	174500	306367240	5030	5030	5030	5030	0
100	20240411	174400	306367240	5030	5030	5030	5030	0
101	20240411	174300	306367240	5030	5030	5030	5030	0
102	20240411	174200	306367240	5030	5030	5030	5030	0
103	20240411	174100	306367240	5030	5030	5030	5030	0
104	20240411	174000	306367240	5030	5030	5030	5030	0
105	20240411	173900	306367240	5030	5030	5030	5030	0
106	20240411	173800	306367240	5030	5030	5030	5030	0
107	20240411	173700	306367240	5030	5030	5030	5030	0
108	20240411	173600	306367240	5030	5030	5030	5030	0
109	20240411	173500	306367240	5030	5030	5030	5030	0
110	20240411	173400	306367240	5030	5030	5030	5030	0
111	20240411	173300	306367240	5030	5030	5030	5030	0
112	20240411	173200	306367240	5030	5030	5030	5030	0
113	20240411	173100	306367240	5030	5030	5030	5030	0
114	20240411	173000	306367240	5030	5030	5030	5030	0
115	20240411	172900	306367240	5030	5030	5030	5030	0
116	20240411	172800	306367240	5030	5030	5030	5030	0
117	20240411	172700	306367240	5030	5030	5030	5030	0
118	20240411	172600	306367240	5030	5030	5030	5030	0
119	20240411	172500	306367240	5030	5030	5030	5030	0
120	20240411	172400	306367240	5030	5030	5030	5030	0
121	20240411	172300	306367240	5030	5030	5030	5030	0
122	20240411	172200	306367240	5030	5030	5030	5030	3661
123	20240411	172100	306367240	5030	5030	5030	5030	0
124	20240411	172000	306367240	5030	5030	5030	5030	0
125	20240411	171900	306367240	5030	5030	5030	5030	0
126	20240411	171800	306367240	5030	5030	5030	5030	0
127	20240411	171700	306367240	5030	5030	5030	5030	0
128	20240411	171600	306367240	5030	5030	5030	5030	0
129	20240411	171500	306367240	5030	5030	5030	5030	0
130	20240411	171400	306367240	5030	5030	5030	5030	0
131	20240411	171300	306367240	5030	5030	5030	5030	0
132	20240411	171200	306367240	5030	5030	5030	5030	0
133	20240411	171100	306367240	5030	5030	5030	5030	0
134	20240411	171000	306367240	5030	5030	5030	5030	0
135	20240411	170900	306367240	5030	5030	5030	5030	0
136	20240411	170800	306367240	5030	5030	5030	5030	0
137	20240411	170700	306367240	5030	5030	5030	5030	0
138	20240411	170600	306367240	5030	5030	5030	5030	0
139	20240411	170500	306367240	5030	5030	5030	5030	0
140	20240411	170400	306367240	5030	5030	5030	5030	0
141	20240411	170300	306367240	5030	5030	5030	5030	0
142	20240411	170200	306367240	5030	5030	5030	5030	0
143	20240411	170100	306367240	5030	5030	5030	5030	0
144	20240411	170000	306367240	5030	5030	5030	5030	0
145	20240411	165900	306367240	5030	5030	5030	5030	0
146	20240411	165800	306367240	5030	5030	5030	5030	0
147	20240411	165700	306367240	5030	5030	5030	5030	0
148	20240411	165600	306367240	5030	5030	5030	5030	0
149	20240411	165500	306367240	5030	5030	5030	5030	0
150	20240411	165400	306367240	5030	5030	5030	5030	0
151	20240411	165300	306367240	5030	5030	5030	5030	0
152	20240411	165200	306367240	5030	5030	5030	5030	3661
153	20240411	165100	306367240	5030	5030	5030	5030	0
154	20240411	165000	306367240	5030	5030	5030	5030	0
155	20240411	164900	306367240	5030	5030	5030	5030	0
156	20240411	164800	306367240	5030	5030	5030	5030	0
157	20240411	164700	306367240	5030	5030	5030	5030	0
158	20240411	164600	306367240	5030	5030	5030	5030	0
159	20240411	164500	306367240	5030	5030	5030	5030	0
160	20240411	164400	306367240	5030	5030	5030	5030	0
161	20240411	164300	306367240	5030	5030	5030	5030	0
162	20240411	164200	306367240	5030	5030	5030	5030	0
163	20240411	164100	306367240	5030	5030	5030	5030	0
164	20240411	164000	306367240	5030	5030	5030	5030	0
165	20240411	163900	306367240	5030	5030	5030	5030	0
166	20240411	163800	306367240	5030	5030	5030	5030	0
167	20240411	163700	306367240	5030	5030	5030	5030	0
168	20240411	163600	306367240	5030	5030	5030	5030	0
169	20240411	163500	306367240	5030	5030	5030	5030	0
170	20240411	163400	306367240	5030	5030	5030	5030	0
171	20240411	163300	306367240	5030	5030	5030	5030	0
172	20240411	163200	306367240	5030	5030	5030	5030	0
173	20240411	163100	306367240	5030	5030	5030	5030	0
174	20240411	163000	306367240	5030	5030	5030	5030	0
175	20240411	162900	306367240	5030	5030	5030	5030	0
176	20240411	162800	306367240	5030	5030	5030	5030	0
177	20240411	162700	306367240	5030	5030	5030	5030	0
178	20240411	162600	306367240	5030	5030	5030	5030	0
179	20240411	162500	306367240	5030	5030	5030	5030	0
180	20240411	162400	306367240	5030	5030	5030	5030	0
181	20240411	162300	306367240	5030	5030	5030	5030	0
182	20240411	162200	306367240	5030	5030	5030	5030	3661
183	20240411	162100	306367240	5030	5030	5030	5030	0
184	20240411	162000	306367240	5030	5030	5030	5030	0
185	20240411	161900	306367240	5030	5030	5030	5030	0
186	20240411	161800	306367240	5030	5030	5030	5030	0
187	20240411	161700	306367240	5030	5030	5030	5030	0
188	20240411	161600	306367240	5030	5030	5030	5030	0
189	20240411	161500	306367240	5030	5030	5030	5030	0
190	20240411	161400	306367240	5030	5030	5030	5030	0
191	20240411	161300	306367240	5030	5030	5030	5030	0
192	20240411	161200	306367240	5030	5030	5030	5030	0
193	20240411	161100	306367240	5030	5030	5030	5030	0
194	20240411	161000	306367240	5030	5030	5030	5030	0
195	20240411	160900	306367240	5030	5030	5030	5030	0
196	20240411	160800	306367240	5030	5030	5030	5030	0
197	20240411	160700	306367240	5030	5030	5030	5030	0
198	20240411	160600	306367240	5030	5030	5030	5030	0
199	20240411	160500	306367240	5030	5030	5030	5030	0
200	20240411	160400	306367240	5030	5030	5030	5030	0
201	20240411	160300	306367240	5030	5030	5030	5030	0
202	20240411	160200	306367240	5030	5030	5030	5030	0
203	20240411	160100	306367240	5030	5030	5030	5030	0
204	20240411	160000	306367240	5030	5030	5030	5030	0
205	20240411	155900	306367240	5030	5030	5030	5030	0
206	20240411	155800	306367240	5030	5030	5030	5030	0
207	20240411	155700	306367240	5030	5030	5030	5030	0
208	20240411	155600	306367240	5030	5030	5030	5030	0
209	20240411	155500	306367240	5030	5030	5030	5030	0
210	20240411	155400	306367240	5030	5030	5030	5030	0
211	20240411	155300	306367240	5030	5030	5030	5030	0
212	20240411	155200	306367240	5030	5030	5030	5030	3661
213	20240411	155100	306367240	5030	5030	5030	5030	0
214	20240411	155000	306367240	5030	5030	5030	5030	0
215	20240411	154900	306367240	5030	5030	5030	5030	0
216	20240411	154800	306367240	5030	5030	5030	5030	0
217	20240411	154700	306367240	5030	5030	5030	5030	0
218	20240411	154600	306367240	5030	5030	5030	5030	0
219	20240411	154500	306367240	5030	5030	5030	5030	0
220	20240411	154400	306367240	5030	5030	5030	5030	0
221	20240411	154300	306367240	5030	5030	5030	5030	0
222	20240411	154200	306367240	5030	5030	5030	5030	0
223	20240411	154100	306367240	5030	5030	5030	5030	0
224	20240411	154000	306367240	5030	5030	5030	5030	0
225	20240411	153900	306367240	5030	5030	5030	5030	0
226	20240411	153800	306367240	5030	5030	5030	5030	0
227	20240411	153700	306367240	5030	5030	5030	5030	0
228	20240411	153600	306367240	5030	5030	5030	5030	0
229	20240411	153500	306367240	5030	5030	5030	5030	0
230	20240411	153400	306367240	5030	5030	5030	5030	0
231	20240411	153300	306367240	5030	5030	5030	5030	0
232	20240411	153200	306367240	5030	5030	5030	5030	0
233	20240411	153100	306367240	5030	5030	5030	5030	0
234	20240411	153000	306367240	5030	5030	5030	5030	3661
235	20240411	152900	287952410	5090	5090	5090	5090	0
236	20240411	152800	287952410	5090	5090	5090	5090	0
237	20240411	152700	287952410	5090	5090	5090	5090	0
238	20240411	152600	287952410	5090	5090	5090	5090	0
239	20240411	152500	287952410	5090	5090	5090	5090	0
240	20240411	152400	287952410	5090	5090	5090	5090	0
241	20240411	152300	287952410	5090	5090	5090	5090	0
242	20240411	152200	287952410	5090	5090	5090	5090	0
243	20240411	152100	287952410	5090	5090	5090	5090	0
244	20240411	152000	287952410	5090	5090	5090	5090	0
245	20240411	151900	287952410	5090	5090	5090	5060	3561
246	20240411	151800	269827460	5090	5090	5090	5090	145
247	20240411	151700	269089410	5080	5070	5080	5070	475
248	20240411	151600	266676800	5070	5070	5070	5070	0
249	20240411	151500	266676800	5070	5070	5070	5070	0
250	20240411	151400	266676800	5070	5070	5070	5070	1
251	20240411	151300	266671730	5070	5070	5070	5070	5
252	20240411	151200	266646380	5070	5070	5070	5070	0
253	20240411	151100	266646380	5070	5070	5070	5070	29
254	20240411	151000	266499350	5070	5070	5070	5070	1
255	20240411	150900	266494280	5060	5060	5060	5060	39
256	20240411	150800	266296940	5050	5060	5060	5050	6
257	20240411	150700	266266600	5060	5060	5060	5060	5
258	20240411	150600	266241300	5050	5050	5050	5050	0
259	20240411	150500	266241300	5050	5050	5050	5050	0
260	20240411	150400	266241300	5050	5060	5060	5050	118
261	20240411	150300	265644510	5060	5070	5070	5060	149
262	20240411	150200	264890060	5070	5070	5070	5070	0
263	20240411	150100	264890060	5070	5070	5070	5070	202
264	20240411	150000	263865920	5070	5070	5070	5070	1
265	20240411	145900	263860850	5070	5070	5070	5070	0
266	20240411	145800	263860850	5070	5080	5090	5070	133
267	20240411	145700	263184530	5070	5070	5070	5070	0
268	20240411	145600	263184530	5070	5070	5070	5070	0
269	20240411	145500	263184530	5070	5070	5070	5070	0
270	20240411	145400	263184530	5070	5070	5070	5070	0
271	20240411	145300	263184530	5070	5070	5070	5070	0
272	20240411	145200	263184530	5070	5070	5070	5070	0
273	20240411	145100	263184530	5070	5070	5070	5070	24
274	20240411	145000	263062850	5070	5070	5070	5070	0
275	20240411	144900	263062850	5070	5070	5070	5070	0
276	20240411	144800	263062850	5070	5070	5070	5070	73
277	20240411	144700	262692740	5070	5070	5070	5070	0
278	20240411	144600	262692740	5070	5070	5070	5070	0
279	20240411	144500	262692740	5070	5070	5070	5070	50
280	20240411	144400	262439240	5070	5070	5070	5070	0
281	20240411	144300	262439240	5070	5070	5070	5070	30
282	20240411	144200	262287140	5070	5070	5070	5070	0
283	20240411	144100	262287140	5070	5070	5070	5070	0
284	20240411	144000	262287140	5070	5070	5070	5070	0
285	20240411	143900	262287140	5070	5070	5070	5070	0
286	20240411	143800	262287140	5070	5070	5070	5070	0
287	20240411	143700	262287140	5070	5070	5070	5070	0
288	20240411	143600	262287140	5070	5070	5070	5070	0
289	20240411	143500	262287140	5070	5070	5070	5070	70
290	20240411	143400	261932240	5070	5070	5070	5070	1
291	20240411	143300	261927170	5070	5070	5070	5070	0
292	20240411	143200	261927170	5070	5080	5080	5070	1408
293	20240411	143100	254774930	5080	5080	5080	5080	0
294	20240411	143000	254774930	5080	5080	5080	5080	0
295	20240411	142900	254774930	5080	5080	5080	5080	0
296	20240411	142800	254774930	5080	5080	5080	5080	0
297	20240411	142700	254774930	5080	5070	5080	5070	302
298	20240411	142600	253240780	5070	5070	5070	5070	0
299	20240411	142500	253240780	5070	5070	5070	5070	0
300	20240411	142400	253240780	5070	5070	5070	5070	0
301	20240411	142300	253240780	5070	5070	5070	5070	300
302	20240411	142200	251719780	5070	5070	5070	5070	2
303	20240411	142100	251709640	5070	5070	5070	5070	20
304	20240411	142000	251608240	5060	5060	5060	5060	45
305	20240411	141900	251380540	5060	5050	5060	5050	9
306	20240411	141800	251335040	5050	5050	5050	5050	0
307	20240411	141700	251335040	5050	5040	5050	5040	272
308	20240411	141600	249962080	5040	5040	5040	5040	0
309	20240411	141500	249962080	5040	5040	5040	5040	0
310	20240411	141400	249962080	5040	5040	5040	5040	0
311	20240411	141300	249962080	5040	5040	5040	5040	200
312	20240411	141200	248954080	5040	5040	5040	5040	435
313	20240411	141100	246761680	5050	5050	5050	5050	220
314	20240411	141000	245650680	5060	5060	5060	5060	290
315	20240411	140900	244183280	5070	5070	5070	5070	0
316	20240411	140800	244183280	5070	5070	5070	5070	1
317	20240411	140700	244178210	5070	5070	5070	5070	0
318	20240411	140600	244178210	5070	5070	5070	5070	0
319	20240411	140500	244178210	5070	5070	5070	5070	0
320	20240411	140400	244178210	5070	5070	5070	5070	4
321	20240411	140300	244157930	5070	5070	5070	5070	0
322	20240411	140200	244157930	5070	5070	5070	5070	51
323	20240411	140100	243899360	5070	5070	5070	5070	0
324	20240411	140000	243899360	5070	5070	5070	5070	9
325	20240411	135900	243853730	5030	5030	5030	5030	0
326	20240411	135800	243853730	5030	5030	5030	5030	0
327	20240411	135700	243853730	5030	5030	5030	5030	0
328	20240411	135600	243853730	5030	5030	5030	5030	0
329	20240411	135500	243853730	5030	5030	5030	5030	0
330	20240411	135400	243853730	5030	5030	5030	5030	0
331	20240411	135300	243853730	5030	5030	5030	5030	0
332	20240411	135200	243853730	5030	5030	5030	5030	0
333	20240411	135100	243853730	5030	5070	5080	5030	13
334	20240411	135000	243787940	5060	5060	5060	5060	0
335	20240411	134900	243787940	5060	5070	5070	5060	30
336	20240411	134800	243636120	5060	5060	5060	5060	0
337	20240411	134700	243636120	5060	5060	5060	5060	0
338	20240411	134600	243636120	5060	5060	5060	5060	0
339	20240411	134500	243636120	5060	5060	5060	5060	0
340	20240411	134400	243636120	5060	5060	5060	5060	0
341	20240411	134300	243636120	5060	5060	5060	5060	1
342	20240411	134200	243631060	5080	5070	5080	5070	98
343	20240411	134100	243133910	5060	5060	5060	5060	0
344	20240411	134000	243133910	5060	5060	5060	5060	0
345	20240411	133900	243133910	5060	5060	5060	5060	0
346	20240411	133800	243133910	5060	5060	5060	5060	0
347	20240411	133700	243133910	5060	5060	5060	5060	0
348	20240411	133600	243133910	5060	5060	5060	5060	29
349	20240411	133500	242987170	5050	5050	5050	5050	0
350	20240411	133400	242987170	5050	5050	5050	5050	0
351	20240411	133300	242987170	5050	5050	5050	5050	0
352	20240411	133200	242987170	5050	5050	5050	5050	0
353	20240411	133100	242987170	5050	5050	5050	5050	164
354	20240411	133000	242158970	5030	5030	5030	5030	0
355	20240411	132900	242158970	5030	5030	5030	5030	0
356	20240411	132800	242158970	5030	5050	5050	5030	5000
357	20240411	132700	217008950	5030	5030	5030	5030	0
358	20240411	132600	217008950	5030	5030	5030	5030	0
359	20240411	132500	217008950	5030	5030	5030	5030	0
360	20240411	132400	217008950	5030	5040	5040	5030	300
361	20240411	132300	215499770	5070	5070	5070	5070	0
362	20240411	132200	215499770	5070	5070	5070	5070	1
363	20240411	132100	215494700	5070	5070	5070	5070	162
364	20240411	132000	214673360	5070	5070	5070	5070	0
365	20240411	131900	214673360	5070	5070	5070	5070	20
366	20240411	131800	214571960	5070	5070	5070	5070	0
367	20240411	131700	214571960	5070	5070	5070	5070	9
368	20240411	131600	214526330	5070	5070	5070	5070	0
369	20240411	131500	214526330	5070	5070	5070	5070	0
370	20240411	131400	214526330	5070	5040	5070	5040	9398
371	20240411	131300	167112100	5040	5040	5040	5040	0
372	20240411	131200	167112100	5040	5040	5040	5040	24
373	20240411	131100	166991140	5040	5040	5040	5040	0
374	20240411	131000	166991140	5040	5040	5040	5040	1
375	20240411	130900	166986100	5040	5040	5040	5040	6
376	20240411	130800	166955860	5030	5030	5030	5030	0
377	20240411	130700	166955860	5030	5030	5030	5030	1
378	20240411	130600	166950830	5040	5040	5040	5040	88
379	20240411	130500	166507310	5040	5040	5040	5040	0
380	20240411	130400	166507310	5040	5040	5040	5040	1
381	20240411	130300	166502270	5040	5040	5040	5040	174
382	20240411	130200	165625310	5040	5040	5040	5040	2
383	20240411	130100	165615230	5030	5030	5030	5030	891
384	20240411	130000	161133500	5030	5030	5030	5030	0
385	20240411	125900	161133500	5030	5030	5030	5030	0
386	20240411	125800	161133500	5030	5030	5030	5030	222
387	20240411	125700	160016840	5040	5040	5040	5040	1
388	20240411	125600	160011800	5040	5040	5040	5040	81
389	20240411	125500	159603560	5040	5030	5040	5030	41
390	20240411	125400	159396930	5030	5030	5030	5030	252
391	20240411	125300	158129370	5040	5040	5040	5040	1
392	20240411	125200	158124330	5040	5040	5040	5040	0
393	20240411	125100	158124330	5040	5040	5040	5040	0
394	20240411	125000	158124330	5040	5040	5040	5040	53
395	20240411	124900	157857210	5040	5040	5040	5040	0
396	20240411	124800	157857210	5040	5040	5040	5040	0
397	20240411	124700	157857210	5040	5050	5050	5040	249
398	20240411	124600	156601260	5040	5040	5040	5040	0
399	20240411	124500	156601260	5040	5040	5040	5040	0
400	20240411	124400	156601260	5040	5040	5040	5040	0
401	20240411	124300	156601260	5040	5040	5040	5040	0
402	20240411	124200	156601260	5040	5040	5040	5040	0
403	20240411	124100	156601260	5040	5040	5040	5040	0
404	20240411	124000	156601260	5040	5040	5040	5040	0
405	20240411	123900	156601260	5040	5040	5040	5040	0
406	20240411	123800	156601260	5040	5040	5040	5040	0
407	20240411	123700	156601260	5040	5040	5040	5040	193
408	20240411	123600	155628540	5030	5030	5030	5030	377
409	20240411	123500	153732230	5050	5050	5050	5050	0
410	20240411	123400	153732230	5050	5050	5050	5050	0
411	20240411	123300	153732230	5050	5050	5050	5050	0
412	20240411	123200	153732230	5050	5050	5050	5050	0
413	20240411	123100	153732230	5050	5050	5050	5050	0
414	20240411	123000	153732230	5050	5030	5050	5030	402
415	20240411	122900	151703750	5020	5020	5020	5020	0
416	20240411	122800	151703750	5020	5020	5020	5020	0
417	20240411	122700	151703750	5020	5020	5020	5020	3
418	20240411	122600	151688690	5020	5020	5020	5020	120
419	20240411	122500	151086290	5020	5020	5020	5020	9
420	20240411	122400	151041110	5020	5020	5020	5020	3
421	20240411	122300	151026050	5010	5010	5010	5010	0
422	20240411	122200	151026050	5010	5010	5010	5010	0
423	20240411	122100	151026050	5010	5010	5010	5010	117
424	20240411	122000	150439880	5010	5010	5010	5010	0
425	20240411	121900	150439880	5010	5010	5010	5010	0
426	20240411	121800	150439880	5010	5010	5010	5010	10
427	20240411	121700	150389780	5010	5010	5010	5010	0
428	20240411	121600	150389780	5010	5010	5010	5010	0
429	20240411	121500	150389780	5010	5030	5030	5010	121
430	20240411	121400	149782750	5040	5040	5040	5040	0
431	20240411	121300	149782750	5040	5040	5040	5040	0
432	20240411	121200	149782750	5040	5040	5040	5040	10
433	20240411	121100	149732350	5040	5040	5040	5040	20
434	20240411	121000	149631550	5040	5040	5040	5040	83
435	20240411	120900	149213230	5040	5040	5040	5040	482
436	20240411	120800	146783950	5050	5050	5050	5050	0
437	20240411	120700	146783950	5050	5050	5050	5050	0
438	20240411	120600	146783950	5050	5050	5050	5050	40
439	20240411	120500	146581950	5050	5050	5050	5050	0
440	20240411	120400	146581950	5050	5050	5050	5050	0
441	20240411	120300	146581950	5050	5050	5050	5050	0
442	20240411	120200	146581950	5050	5050	5050	5050	0
443	20240411	120100	146581950	5050	5050	5050	5050	0
444	20240411	120000	146581950	5050	5050	5050	5050	50
445	20240411	115900	146329450	5050	5050	5050	5050	0
446	20240411	115800	146329450	5050	5050	5050	5050	0
447	20240411	115700	146329450	5050	5050	5050	5050	0
448	20240411	115600	146329450	5050	5050	5050	5050	100
449	20240411	115500	145824450	5050	5050	5050	5050	0
450	20240411	115400	145824450	5050	5050	5050	5050	537
451	20240411	115300	143112600	5060	5060	5060	5060	0
452	20240411	115200	143112600	5060	5060	5060	5060	0
453	20240411	115100	143112600	5060	5060	5060	5060	0
454	20240411	115000	143112600	5060	5060	5060	5060	104
455	20240411	114900	142586360	5060	5060	5060	5060	100
456	20240411	114800	142080360	5060	5060	5060	5060	0
457	20240411	114700	142080360	5060	5060	5060	5060	200
458	20240411	114600	141068360	5060	5060	5060	5060	0
459	20240411	114500	141068360	5060	5060	5060	5060	0
460	20240411	114400	141068360	5060	5050	5060	5050	100
461	20240411	114300	140563120	5050	5050	5050	5050	3
462	20240411	114200	140547970	5050	5050	5050	5050	0
463	20240411	114100	140547970	5050	5050	5050	5050	0
464	20240411	114000	140547970	5050	5050	5050	5050	0
465	20240411	113900	140547970	5050	5040	5050	5040	46
466	20240411	113800	140316100	5040	5040	5040	5040	83
467	20240411	113700	139897780	5030	5060	5060	5000	10568
468	20240411	113600	86880240	5060	5060	5060	5060	0
469	20240411	113500	86880240	5060	5060	5060	5060	0
470	20240411	113400	86880240	5060	5060	5060	5060	0
471	20240411	113300	86880240	5060	5060	5060	5060	0
472	20240411	113200	86880240	5060	5060	5060	5060	0
473	20240411	113100	86880240	5060	5060	5060	5060	0
474	20240411	113000	86880240	5060	5060	5060	5060	0
475	20240411	112900	86880240	5060	5060	5060	5060	0
476	20240411	112800	86880240	5060	5060	5060	5060	0
477	20240411	112700	86880240	5060	5060	5060	5060	20
478	20240411	112600	86779040	5060	5060	5060	5060	0
479	20240411	112500	86779040	5060	5060	5060	5060	0
480	20240411	112400	86779040	5060	5060	5060	5060	0
481	20240411	112300	86779040	5060	5060	5060	5060	4
482	20240411	112200	86758800	5060	5060	5060	5060	2
483	20240411	112100	86748680	5060	5060	5060	5060	1
484	20240411	112000	86743620	5060	5060	5060	5060	0
485	20240411	111900	86743620	5060	5060	5060	5060	0
486	20240411	111800	86743620	5060	5060	5060	5060	0
487	20240411	111700	86743620	5060	5060	5060	5060	28
488	20240411	111600	86601940	5080	5070	5080	5070	61
489	20240411	111500	86292080	5070	5070	5080	5070	155
490	20240411	111400	85505710	5070	5070	5070	5070	0
491	20240411	111300	85505710	5070	5070	5070	5070	155
492	20240411	111200	84719860	5050	5050	5050	5050	0
493	20240411	111100	84719860	5050	5050	5050	5050	1
494	20240411	111000	84714810	5080	5080	5080	5080	0
495	20240411	110900	84714810	5080	5080	5080	5080	0
496	20240411	110800	84714810	5080	5080	5080	5080	0
497	20240411	110700	84714810	5080	5080	5080	5080	0
498	20240411	110600	84714810	5080	5080	5080	5080	0
499	20240411	110500	84714810	5080	5080	5080	5080	0
500	20240411	110400	84714810	5080	5080	5080	5080	0
501	20240411	110300	84714810	5080	5080	5080	5080	20
502	20240411	110200	84613210	5040	5040	5040	5040	0
503	20240411	110100	84613210	5040	5040	5040	5040	0
504	20240411	110000	84613210	5040	5040	5040	5040	0
505	20240411	105900	84613210	5040	5040	5040	5040	0
506	20240411	105800	84613210	5040	5050	5050	5040	777
507	20240411	105700	80693540	5050	5070	5100	5050	2737
508	20240411	105600	66766780	5070	5070	5070	5070	0
509	20240411	105500	66766780	5070	5070	5070	5070	1
510	20240411	105400	66761710	5040	5040	5040	5040	0
511	20240411	105300	66761710	5040	5040	5040	5040	0
512	20240411	105200	66761710	5040	5040	5040	5040	0
513	20240411	105100	66761710	5040	5040	5040	5040	0
514	20240411	105000	66761710	5040	5060	5060	5040	148
515	20240411	104900	66013130	5040	5040	5040	5040	0
516	20240411	104800	66013130	5040	5040	5040	5040	0
517	20240411	104700	66013130	5040	5050	5050	5040	222
518	20240411	104600	64892460	5060	5060	5060	5060	0
519	20240411	104500	64892460	5060	5060	5060	5060	0
520	20240411	104400	64892460	5060	5060	5060	5060	0
521	20240411	104300	64892460	5060	5060	5060	5060	0
522	20240411	104200	64892460	5060	5060	5060	5060	0
523	20240411	104100	64892460	5060	5060	5060	5060	0
524	20240411	104000	64892460	5060	5060	5060	5060	0
525	20240411	103900	64892460	5060	5080	5080	5060	112
526	20240411	103800	64323740	5070	5070	5070	5070	0
527	20240411	103700	64323740	5070	5070	5070	5070	0
528	20240411	103600	64323740	5070	5070	5070	5070	0
529	20240411	103500	64323740	5070	5070	5070	5070	0
530	20240411	103400	64323740	5070	5060	5070	5060	14
531	20240411	103300	64252810	5050	5060	5060	5050	217
532	20240411	103200	63154990	5060	5060	5060	5060	3
533	20240411	103100	63139810	5060	5060	5060	5060	1
534	20240411	103000	63134750	5050	5060	5060	5050	188
535	20240411	102900	62185340	5060	5060	5060	5060	0
536	20240411	102800	62185340	5060	5060	5060	5060	0
537	20240411	102700	62185340	5060	5060	5060	5060	29
538	20240411	102600	62038600	5070	5070	5070	5070	0
539	20240411	102500	62038600	5070	5070	5070	5070	0
540	20240411	102400	62038600	5070	5060	5070	5060	25
541	20240411	102300	61911970	5050	5050	5050	5050	160
542	20240411	102200	61103970	5050	5050	5050	5050	22
543	20240411	102100	60992870	5050	5050	5050	5050	200
544	20240411	102000	59982870	5050	5050	5050	5050	0
545	20240411	101900	59982870	5050	5050	5050	5050	0
546	20240411	101800	59982870	5050	5050	5050	5050	112
547	20240411	101700	59417270	5050	5050	5050	5050	0
548	20240411	101600	59417270	5050	5070	5070	5050	3
549	20240411	101500	59402100	5070	5070	5070	5070	0
550	20240411	101400	59402100	5070	5070	5070	5070	0
551	20240411	101300	59402100	5070	5070	5070	5070	6
552	20240411	101200	59371680	5050	5050	5050	5050	0
553	20240411	101100	59371680	5050	5050	5050	5050	0
554	20240411	101000	59371680	5050	5050	5050	5050	0
555	20240411	100900	59371680	5050	5050	5050	5050	0
556	20240411	100800	59371680	5050	5050	5050	5050	0
557	20240411	100700	59371680	5050	5050	5050	5050	0
558	20240411	100600	59371680	5050	5050	5050	5050	0
559	20240411	100500	59371680	5050	5060	5060	5050	21
560	20240411	100400	59265530	5060	5060	5060	5060	1
561	20240411	100300	59260470	5060	5050	5080	5050	206
562	20240411	100200	58215520	5060	5060	5060	5060	7
563	20240411	100100	58180100	5070	5070	5070	5070	4
564	20240411	100000	58159820	5070	5070	5070	5070	1
565	20240411	095900	58154750	5070	5070	5070	5070	7
566	20240411	095800	58119260	5070	5070	5070	5060	6
567	20240411	095700	58088850	5040	5040	5040	5040	1
568	20240411	095600	58083810	5030	5040	5050	5030	41
569	20240411	095500	57877030	5040	5040	5040	5040	1
570	20240411	095400	57871990	5020	5050	5050	5020	1095
571	20240411	095300	52358720	5050	5050	5050	5050	3
572	20240411	095200	52343570	5050	5050	5050	5050	0
573	20240411	095100	52343570	5050	5070	5070	5050	12
574	20240411	095000	52282880	5080	5080	5080	5080	0
575	20240411	094900	52282880	5080	5080	5080	5080	0
576	20240411	094800	52282880	5080	5080	5080	5080	0
577	20240411	094700	52282880	5080	5080	5080	5080	0
578	20240411	094600	52282880	5080	5060	5080	5060	57
579	20240411	094500	51993970	5050	5050	5050	5050	1
580	20240411	094400	51988920	5050	5050	5050	5050	17
581	20240411	094300	51903070	5050	5050	5050	5050	0
582	20240411	094200	51903070	5050	5050	5050	5050	0
583	20240411	094100	51903070	5050	5070	5070	5050	5
584	20240411	094000	51877740	5070	5050	5070	5050	6
585	20240411	093900	51847360	5060	5080	5080	5060	8
586	20240411	093800	51806740	5070	5070	5070	5070	0
587	20240411	093700	51806740	5070	5070	5080	5070	100
588	20240411	093600	51299240	5070	5070	5070	5070	0
589	20240411	093500	51299240	5070	5070	5070	5070	1
590	20240411	093400	51294170	5080	5080	5080	5080	0
591	20240411	093300	51294170	5080	5080	5080	5080	0
592	20240411	093200	51294170	5080	5080	5080	5080	0
593	20240411	093100	51294170	5080	5080	5080	5080	99
594	20240411	093000	50791250	5080	5080	5080	5080	0
595	20240411	092900	50791250	5080	5080	5080	5080	5
596	20240411	092800	50765850	5040	5040	5040	5040	0
597	20240411	092700	50765850	5040	5040	5040	5040	300
598	20240411	092600	49253850	5040	5040	5040	5040	372
599	20240411	092500	47378970	5050	5050	5050	5050	40
600	20240411	092400	47176970	5050	5050	5050	5050	18
601	20240411	092300	47086070	5050	5050	5050	5050	70
602	20240411	092200	46732570	5050	5060	5060	5050	43
603	20240411	092100	46515240	5080	5080	5080	5080	200
604	20240411	092000	45499240	5050	5050	5050	5050	0
605	20240411	091900	45499240	5050	5050	5050	5050	0
606	20240411	091800	45499240	5050	5050	5050	5050	409
607	20240411	091700	43433790	5050	5040	5050	5040	51
608	20240411	091600	43176250	5050	5070	5090	5050	74
609	20240411	091500	42802210	5070	5070	5070	5070	21
610	20240411	091400	42695740	5070	5090	5090	5070	32
611	20240411	091300	42533480	5050	5070	5090	5050	53
612	20240411	091200	42265360	5070	5070	5070	5070	138
613	20240411	091100	41565700	5080	5080	5080	5080	0
614	20240411	091000	41565700	5080	5080	5080	5080	199
615	20240411	090900	40554780	5080	5080	5080	5080	139
616	20240411	090800	39848660	5080	5060	5080	5060	45
617	20240411	090700	39620460	5060	5060	5060	5060	377
618	20240411	090600	37712840	5040	5060	5060	5040	489
619	20240411	090500	35243260	5050	5070	5070	5050	191
620	20240411	090400	34278530	5070	5060	5070	5060	994
621	20240411	090300	29247710	5090	5090	5090	5090	0
622	20240411	090200	29247710	5090	5080	5090	5000	3058
623	20240411	090100	13877090	5090	5110	5110	5090	2346
624	20240411	090000	1932150	5110	5140	5140	5110	376