KissMeData/063570/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192900	414556480	5660	5660	5660	5660	1307
3	20240408	192800	414556480	5660	5660	5660	5660	0
4	20240408	192700	414556480	5660	5660	5660	5660	0
5	20240408	192600	414556480	5660	5660	5660	5660	0
6	20240408	192500	414556480	5660	5660	5660	5660	0
7	20240408	192400	414556480	5660	5660	5660	5660	0
8	20240408	192300	414556480	5660	5660	5660	5660	0
9	20240408	192200	414556480	5660	5660	5660	5660	0
10	20240408	192100	414556480	5660	5660	5660	5660	0
11	20240408	192000	414556480	5660	5660	5660	5660	0
12	20240408	191900	414556480	5660	5660	5660	5660	0
13	20240408	191800	414556480	5660	5660	5660	5660	0
14	20240408	191700	414556480	5660	5660	5660	5660	0
15	20240408	191600	414556480	5660	5660	5660	5660	0
16	20240408	191500	414556480	5660	5660	5660	5660	0
17	20240408	191400	414556480	5660	5660	5660	5660	0
18	20240408	191300	414556480	5660	5660	5660	5660	0
19	20240408	191200	414556480	5660	5660	5660	5660	0
20	20240408	191100	414556480	5660	5660	5660	5660	0
21	20240408	191000	414556480	5660	5660	5660	5660	0
22	20240408	190900	414556480	5660	5660	5660	5660	0
23	20240408	190800	414556480	5660	5660	5660	5660	0
24	20240408	190700	414556480	5660	5660	5660	5660	0
25	20240408	190600	414556480	5660	5660	5660	5660	0
26	20240408	190500	414556480	5660	5660	5660	5660	0
27	20240408	190400	414556480	5660	5660	5660	5660	0
28	20240408	190300	414556480	5660	5660	5660	5660	0
29	20240408	190200	414556480	5660	5660	5660	5660	0
30	20240408	190100	414556480	5660	5660	5660	5660	0
31	20240408	190000	414556480	5660	5660	5660	5660	0
32	20240408	185900	414556480	5660	5660	5660	5660	1307
33	20240408	185800	414556480	5660	5660	5660	5660	0
34	20240408	185700	414556480	5660	5660	5660	5660	0
35	20240408	185600	414556480	5660	5660	5660	5660	0
36	20240408	185500	414556480	5660	5660	5660	5660	0
37	20240408	185400	414556480	5660	5660	5660	5660	0
38	20240408	185300	414556480	5660	5660	5660	5660	0
39	20240408	185200	414556480	5660	5660	5660	5660	0
40	20240408	185100	414556480	5660	5660	5660	5660	0
41	20240408	185000	414556480	5660	5660	5660	5660	0
42	20240408	184900	414556480	5660	5660	5660	5660	0
43	20240408	184800	414556480	5660	5660	5660	5660	0
44	20240408	184700	414556480	5660	5660	5660	5660	0
45	20240408	184600	414556480	5660	5660	5660	5660	0
46	20240408	184500	414556480	5660	5660	5660	5660	0
47	20240408	184400	414556480	5660	5660	5660	5660	0
48	20240408	184300	414556480	5660	5660	5660	5660	0
49	20240408	184200	414556480	5660	5660	5660	5660	0
50	20240408	184100	414556480	5660	5660	5660	5660	0
51	20240408	184000	414556480	5660	5660	5660	5660	0
52	20240408	183900	414556480	5660	5660	5660	5660	0
53	20240408	183800	414556480	5660	5660	5660	5660	0
54	20240408	183700	414556480	5660	5660	5660	5660	0
55	20240408	183600	414556480	5660	5660	5660	5660	0
56	20240408	183500	414556480	5660	5660	5660	5660	0
57	20240408	183400	414556480	5660	5660	5660	5660	0
58	20240408	183300	414556480	5660	5660	5660	5660	0
59	20240408	183200	414556480	5660	5660	5660	5660	0
60	20240408	183100	414556480	5660	5660	5660	5660	0
61	20240408	183000	414556480	5660	5660	5660	5660	0
62	20240408	182900	414556480	5660	5660	5660	5660	1307
63	20240408	182800	414556480	5660	5660	5660	5660	0
64	20240408	182700	414556480	5660	5660	5660	5660	0
65	20240408	182600	414556480	5660	5660	5660	5660	0
66	20240408	182500	414556480	5660	5660	5660	5660	0
67	20240408	182400	414556480	5660	5660	5660	5660	0
68	20240408	182300	414556480	5660	5660	5660	5660	0
69	20240408	182200	414556480	5660	5660	5660	5660	0
70	20240408	182100	414556480	5660	5660	5660	5660	0
71	20240408	182000	414556480	5660	5660	5660	5660	0
72	20240408	181900	414556480	5660	5660	5660	5660	0
73	20240408	181800	414556480	5660	5660	5660	5660	0
74	20240408	181700	414556480	5660	5660	5660	5660	0
75	20240408	181600	414556480	5660	5660	5660	5660	0
76	20240408	181500	414556480	5660	5660	5660	5660	0
77	20240408	181400	414556480	5660	5660	5660	5660	0
78	20240408	181300	414556480	5660	5660	5660	5660	0
79	20240408	181200	414556480	5660	5660	5660	5660	0
80	20240408	181100	414556480	5660	5660	5660	5660	0
81	20240408	181000	414556480	5660	5660	5660	5660	0
82	20240408	180900	414556480	5660	5660	5660	5660	0
83	20240408	180800	414556480	5660	5660	5660	5660	0
84	20240408	180700	414556480	5660	5660	5660	5660	0
85	20240408	180600	414556480	5660	5660	5660	5660	0
86	20240408	180500	414556480	5660	5660	5660	5660	0
87	20240408	180400	414556480	5660	5660	5660	5660	0
88	20240408	180300	414556480	5660	5660	5660	5660	0
89	20240408	180200	414556480	5660	5660	5660	5660	0
90	20240408	180100	414556480	5660	5660	5660	5660	0
91	20240408	180000	414556480	5660	5660	5660	5660	0
92	20240408	175900	414556480	5660	5660	5660	5660	1307
93	20240408	175800	414556480	5660	5660	5660	5660	0
94	20240408	175700	414556480	5660	5660	5660	5660	0
95	20240408	175600	414556480	5660	5660	5660	5660	0
96	20240408	175500	414556480	5660	5660	5660	5660	0
97	20240408	175400	414556480	5660	5660	5660	5660	0
98	20240408	175300	414556480	5660	5660	5660	5660	0
99	20240408	175200	414556480	5660	5660	5660	5660	0
100	20240408	175100	414556480	5660	5660	5660	5660	0
101	20240408	175000	414556480	5660	5660	5660	5660	0
102	20240408	174900	414556480	5660	5660	5660	5660	0
103	20240408	174800	414556480	5660	5660	5660	5660	0
104	20240408	174700	414556480	5660	5660	5660	5660	0
105	20240408	174600	414556480	5660	5660	5660	5660	0
106	20240408	174500	414556480	5660	5660	5660	5660	0
107	20240408	174400	414556480	5660	5660	5660	5660	0
108	20240408	174300	414556480	5660	5660	5660	5660	0
109	20240408	174200	414556480	5660	5660	5660	5660	0
110	20240408	174100	414556480	5660	5660	5660	5660	0
111	20240408	174000	414556480	5660	5660	5660	5660	0
112	20240408	173900	414556480	5660	5660	5660	5660	0
113	20240408	173800	414556480	5660	5660	5660	5660	0
114	20240408	173700	414556480	5660	5660	5660	5660	0
115	20240408	173600	414556480	5660	5660	5660	5660	0
116	20240408	173500	414556480	5660	5660	5660	5660	0
117	20240408	173400	414556480	5660	5660	5660	5660	0
118	20240408	173300	414556480	5660	5660	5660	5660	0
119	20240408	173200	414556480	5660	5660	5660	5660	0
120	20240408	173100	414556480	5660	5660	5660	5660	0
121	20240408	173000	414556480	5660	5660	5660	5660	0
122	20240408	172900	414556480	5660	5660	5660	5660	1307
123	20240408	172800	414556480	5660	5660	5660	5660	0
124	20240408	172700	414556480	5660	5660	5660	5660	0
125	20240408	172600	414556480	5660	5660	5660	5660	0
126	20240408	172500	414556480	5660	5660	5660	5660	0
127	20240408	172400	414556480	5660	5660	5660	5660	0
128	20240408	172300	414556480	5660	5660	5660	5660	0
129	20240408	172200	414556480	5660	5660	5660	5660	0
130	20240408	172100	414556480	5660	5660	5660	5660	0
131	20240408	172000	414556480	5660	5660	5660	5660	0
132	20240408	171900	414556480	5660	5660	5660	5660	0
133	20240408	171800	414556480	5660	5660	5660	5660	0
134	20240408	171700	414556480	5660	5660	5660	5660	0
135	20240408	171600	414556480	5660	5660	5660	5660	0
136	20240408	171500	414556480	5660	5660	5660	5660	0
137	20240408	171400	414556480	5660	5660	5660	5660	0
138	20240408	171300	414556480	5660	5660	5660	5660	0
139	20240408	171200	414556480	5660	5660	5660	5660	0
140	20240408	171100	414556480	5660	5660	5660	5660	0
141	20240408	171000	414556480	5660	5660	5660	5660	0
142	20240408	170900	414556480	5660	5660	5660	5660	0
143	20240408	170800	414556480	5660	5660	5660	5660	0
144	20240408	170700	414556480	5660	5660	5660	5660	0
145	20240408	170600	414556480	5660	5660	5660	5660	0
146	20240408	170500	414556480	5660	5660	5660	5660	0
147	20240408	170400	414556480	5660	5660	5660	5660	0
148	20240408	170300	414556480	5660	5660	5660	5660	0
149	20240408	170200	414556480	5660	5660	5660	5660	0
150	20240408	170100	414556480	5660	5660	5660	5660	0
151	20240408	170000	414556480	5660	5660	5660	5660	0
152	20240408	165900	414556480	5660	5660	5660	5660	1307
153	20240408	165800	414556480	5660	5660	5660	5660	0
154	20240408	165700	414556480	5660	5660	5660	5660	0
155	20240408	165600	414556480	5660	5660	5660	5660	0
156	20240408	165500	414556480	5660	5660	5660	5660	0
157	20240408	165400	414556480	5660	5660	5660	5660	0
158	20240408	165300	414556480	5660	5660	5660	5660	0
159	20240408	165200	414556480	5660	5660	5660	5660	0
160	20240408	165100	414556480	5660	5660	5660	5660	0
161	20240408	165000	414556480	5660	5660	5660	5660	0
162	20240408	164900	414556480	5660	5660	5660	5660	0
163	20240408	164800	414556480	5660	5660	5660	5660	0
164	20240408	164700	414556480	5660	5660	5660	5660	0
165	20240408	164600	414556480	5660	5660	5660	5660	0
166	20240408	164500	414556480	5660	5660	5660	5660	0
167	20240408	164400	414556480	5660	5660	5660	5660	0
168	20240408	164300	414556480	5660	5660	5660	5660	0
169	20240408	164200	414556480	5660	5660	5660	5660	0
170	20240408	164100	414556480	5660	5660	5660	5660	0
171	20240408	164000	414556480	5660	5660	5660	5660	0
172	20240408	163900	414556480	5660	5660	5660	5660	0
173	20240408	163800	414556480	5660	5660	5660	5660	0
174	20240408	163700	414556480	5660	5660	5660	5660	0
175	20240408	163600	414556480	5660	5660	5660	5660	0
176	20240408	163500	414556480	5660	5660	5660	5660	0
177	20240408	163400	414556480	5660	5660	5660	5660	0
178	20240408	163300	414556480	5660	5660	5660	5660	0
179	20240408	163200	414556480	5660	5660	5660	5660	0
180	20240408	163100	414556480	5660	5660	5660	5660	0
181	20240408	163000	414556480	5660	5660	5660	5660	0
182	20240408	162900	414556480	5660	5660	5660	5660	1307
183	20240408	162800	414556480	5660	5660	5660	5660	0
184	20240408	162700	414556480	5660	5660	5660	5660	0
185	20240408	162600	414556480	5660	5660	5660	5660	0
186	20240408	162500	414556480	5660	5660	5660	5660	0
187	20240408	162400	414556480	5660	5660	5660	5660	0
188	20240408	162300	414556480	5660	5660	5660	5660	0
189	20240408	162200	414556480	5660	5660	5660	5660	0
190	20240408	162100	414556480	5660	5660	5660	5660	0
191	20240408	162000	414556480	5660	5660	5660	5660	0
192	20240408	161900	414556480	5660	5660	5660	5660	0
193	20240408	161800	414556480	5660	5660	5660	5660	0
194	20240408	161700	414556480	5660	5660	5660	5660	0
195	20240408	161600	414556480	5660	5660	5660	5660	0
196	20240408	161500	414556480	5660	5660	5660	5660	0
197	20240408	161400	414556480	5660	5660	5660	5660	0
198	20240408	161300	414556480	5660	5660	5660	5660	0
199	20240408	161200	414556480	5660	5660	5660	5660	0
200	20240408	161100	414556480	5660	5660	5660	5660	0
201	20240408	161000	414556480	5660	5660	5660	5660	0
202	20240408	160900	414556480	5660	5660	5660	5660	0
203	20240408	160800	414556480	5660	5660	5660	5660	0
204	20240408	160700	414556480	5660	5660	5660	5660	0
205	20240408	160600	414556480	5660	5660	5660	5660	0
206	20240408	160500	414556480	5660	5660	5660	5660	0
207	20240408	160400	414556480	5660	5660	5660	5660	0
208	20240408	160300	414556480	5660	5660	5660	5660	0
209	20240408	160200	414556480	5660	5660	5660	5660	0
210	20240408	160100	414556480	5660	5660	5660	5660	0
211	20240408	160000	414556480	5660	5660	5660	5660	0
212	20240408	155900	414556480	5660	5660	5660	5660	1307
213	20240408	155800	414556480	5660	5660	5660	5660	0
214	20240408	155700	414556480	5660	5660	5660	5660	0
215	20240408	155600	414556480	5660	5660	5660	5660	0
216	20240408	155500	414556480	5660	5660	5660	5660	0
217	20240408	155400	414556480	5660	5660	5660	5660	0
218	20240408	155300	414556480	5660	5660	5660	5660	0
219	20240408	155200	414556480	5660	5660	5660	5660	0
220	20240408	155100	414556480	5660	5660	5660	5660	0
221	20240408	155000	414556480	5660	5660	5660	5660	0
222	20240408	154900	414556480	5660	5660	5660	5660	0
223	20240408	154800	414556480	5660	5660	5660	5660	0
224	20240408	154700	414556480	5660	5660	5660	5660	0
225	20240408	154600	414556480	5660	5660	5660	5660	0
226	20240408	154500	414556480	5660	5660	5660	5660	0
227	20240408	154400	414556480	5660	5660	5660	5660	0
228	20240408	154300	414556480	5660	5660	5660	5660	0
229	20240408	154200	414556480	5660	5660	5660	5660	0
230	20240408	154100	414556480	5660	5660	5660	5660	0
231	20240408	154000	414556480	5660	5660	5660	5660	0
232	20240408	153900	414556480	5660	5660	5660	5660	0
233	20240408	153800	414556480	5660	5660	5660	5660	0
234	20240408	153700	414556480	5660	5660	5660	5660	0
235	20240408	153600	414556480	5660	5660	5660	5660	0
236	20240408	153500	414556480	5660	5660	5660	5660	0
237	20240408	153400	414556480	5660	5660	5660	5660	0
238	20240408	153300	414556480	5660	5660	5660	5660	0
239	20240408	153200	414556480	5660	5660	5660	5660	0
240	20240408	153100	414556480	5660	5660	5660	5660	0
241	20240408	153000	414556480	5660	5660	5660	5660	1307
242	20240408	152900	407158860	5650	5650	5650	5650	0
243	20240408	152800	407158860	5650	5650	5650	5650	0
244	20240408	152700	407158860	5650	5650	5650	5650	0
245	20240408	152600	407158860	5650	5650	5650	5650	0
246	20240408	152500	407158860	5650	5650	5650	5650	0
247	20240408	152400	407158860	5650	5650	5650	5650	0
248	20240408	152300	407158860	5650	5650	5650	5650	0
249	20240408	152200	407158860	5650	5650	5650	5650	0
250	20240408	152100	407158860	5650	5650	5650	5650	0
251	20240408	152000	407158860	5650	5650	5650	5650	0
252	20240408	151900	407158860	5650	5650	5650	5650	20
253	20240408	151800	407045860	5640	5620	5640	5620	216
254	20240408	151700	405831740	5620	5640	5640	5620	460
255	20240408	151600	403241910	5620	5630	5630	5620	500
256	20240408	151500	400431010	5620	5660	5660	5620	1024
257	20240408	151400	394674120	5630	5630	5630	5630	0
258	20240408	151300	394674120	5630	5640	5640	5630	1200
259	20240408	151200	387916150	5640	5650	5650	5640	500
260	20240408	151100	385094450	5660	5660	5660	5660	0
261	20240408	151000	385094450	5660	5670	5670	5640	566
262	20240408	150900	381897620	5670	5670	5670	5670	4
263	20240408	150800	381874940	5670	5670	5670	5670	0
264	20240408	150700	381874940	5670	5670	5670	5670	100
265	20240408	150600	381307940	5670	5670	5670	5670	200
266	20240408	150500	380173940	5680	5680	5680	5680	151
267	20240408	150400	379316260	5680	5680	5680	5680	2
268	20240408	150300	379304900	5670	5670	5670	5670	0
269	20240408	150200	379304900	5670	5670	5670	5670	0
270	20240408	150100	379304900	5670	5670	5670	5670	100
271	20240408	150000	378737900	5660	5660	5660	5660	0
272	20240408	145900	378737900	5660	5670	5670	5660	636
273	20240408	145800	375137540	5670	5670	5670	5670	100
274	20240408	145700	374570540	5690	5690	5690	5690	0
275	20240408	145600	374570540	5690	5690	5690	5690	0
276	20240408	145500	374570540	5690	5680	5690	5680	6
277	20240408	145400	374536440	5680	5680	5680	5680	1
278	20240408	145300	374530760	5660	5660	5660	5660	0
279	20240408	145200	374530760	5660	5660	5660	5660	0
280	20240408	145100	374530760	5660	5660	5660	5660	0
281	20240408	145000	374530760	5660	5660	5660	5660	0
282	20240408	144900	374530760	5660	5660	5660	5660	0
283	20240408	144800	374530760	5660	5660	5660	5660	0
284	20240408	144700	374530760	5660	5660	5660	5660	0
285	20240408	144600	374530760	5660	5660	5660	5660	0
286	20240408	144500	374530760	5660	5660	5660	5660	0
287	20240408	144400	374530760	5660	5660	5660	5660	0
288	20240408	144300	374530760	5660	5660	5660	5660	0
289	20240408	144200	374530760	5660	5660	5660	5660	0
290	20240408	144100	374530760	5660	5660	5660	5660	0
291	20240408	144000	374530760	5660	5670	5670	5660	5
292	20240408	143900	374502440	5670	5670	5670	5670	0
293	20240408	143800	374502440	5670	5670	5670	5670	0
294	20240408	143700	374502440	5670	5670	5670	5670	0
295	20240408	143600	374502440	5670	5670	5670	5670	674
296	20240408	143500	370680860	5680	5680	5680	5680	0
297	20240408	143400	370680860	5680	5680	5680	5680	0
298	20240408	143300	370680860	5680	5680	5680	5680	361
299	20240408	143200	368630380	5670	5670	5670	5670	0
300	20240408	143100	368630380	5670	5670	5670	5670	0
301	20240408	143000	368630380	5670	5670	5670	5670	0
302	20240408	142900	368630380	5670	5670	5670	5670	0
303	20240408	142800	368630380	5670	5670	5670	5670	2
304	20240408	142700	368619040	5700	5700	5700	5700	0
305	20240408	142600	368619040	5700	5700	5700	5700	0
306	20240408	142500	368619040	5700	5700	5700	5700	0
307	20240408	142400	368619040	5700	5700	5700	5700	0
308	20240408	142300	368619040	5700	5700	5700	5700	0
309	20240408	142200	368619040	5700	5700	5700	5700	0
310	20240408	142100	368619040	5700	5700	5700	5700	10
311	20240408	142000	368562040	5700	5700	5700	5700	0
312	20240408	141900	368562040	5700	5700	5700	5700	5
313	20240408	141800	368533540	5700	5700	5700	5700	5
314	20240408	141700	368505040	5670	5680	5680	5670	30
315	20240408	141600	368334930	5700	5700	5700	5700	0
316	20240408	141500	368334930	5700	5700	5700	5700	0
317	20240408	141400	368334930	5700	5700	5700	5700	0
318	20240408	141300	368334930	5700	5700	5700	5700	0
319	20240408	141200	368334930	5700	5700	5700	5700	0
320	20240408	141100	368334930	5700	5700	5700	5700	0
321	20240408	141000	368334930	5700	5700	5700	5700	10
322	20240408	140900	368277930	5700	5700	5700	5700	50
323	20240408	140800	367992930	5700	5700	5700	5700	1
324	20240408	140700	367987230	5700	5700	5700	5700	1
325	20240408	140600	367981530	5700	5700	5700	5700	0
326	20240408	140500	367981530	5700	5700	5700	5700	0
327	20240408	140400	367981530	5700	5700	5700	5700	1
328	20240408	140300	367975830	5700	5700	5700	5700	5
329	20240408	140200	367947330	5670	5670	5670	5670	225
330	20240408	140100	366671580	5670	5670	5670	5670	0
331	20240408	140000	366671580	5670	5670	5670	5670	0
332	20240408	135900	366671580	5670	5670	5670	5670	0
333	20240408	135800	366671580	5670	5670	5670	5670	0
334	20240408	135700	366671580	5670	5670	5670	5670	0
335	20240408	135600	366671580	5670	5670	5670	5670	0
336	20240408	135500	366671580	5670	5670	5670	5670	0
337	20240408	135400	366671580	5670	5680	5680	5670	200
338	20240408	135300	365537380	5670	5670	5670	5670	0
339	20240408	135200	365537380	5670	5670	5670	5670	0
340	20240408	135100	365537380	5670	5670	5670	5670	0
341	20240408	135000	365537380	5670	5670	5670	5670	0
342	20240408	134900	365537380	5670	5670	5670	5670	0
343	20240408	134800	365537380	5670	5670	5670	5670	0
344	20240408	134700	365537380	5670	5670	5670	5670	0
345	20240408	134600	365537380	5670	5670	5670	5670	0
346	20240408	134500	365537380	5670	5670	5670	5670	0
347	20240408	134400	365537380	5670	5670	5670	5670	0
348	20240408	134300	365537380	5670	5690	5690	5670	683
349	20240408	134200	361664590	5700	5700	5700	5700	0
350	20240408	134100	361664590	5700	5700	5700	5700	0
351	20240408	134000	361664590	5700	5700	5700	5700	0
352	20240408	133900	361664590	5700	5700	5700	5700	10
353	20240408	133800	361607590	5700	5700	5700	5700	5
354	20240408	133700	361579090	5710	5710	5710	5710	0
355	20240408	133600	361579090	5710	5710	5710	5710	0
356	20240408	133500	361579090	5710	5710	5710	5710	0
357	20240408	133400	361579090	5710	5710	5710	5710	0
358	20240408	133300	361579090	5710	5710	5710	5710	0
359	20240408	133200	361579090	5710	5710	5710	5710	0
360	20240408	133100	361579090	5710	5710	5710	5710	0
361	20240408	133000	361579090	5710	5710	5710	5710	0
362	20240408	132900	361579090	5710	5710	5710	5710	0
363	20240408	132800	361579090	5710	5710	5710	5710	0
364	20240408	132700	361579090	5710	5710	5710	5710	0
365	20240408	132600	361579090	5710	5710	5710	5710	0
366	20240408	132500	361579090	5710	5710	5710	5710	0
367	20240408	132400	361579090	5710	5710	5710	5710	1
368	20240408	132300	361573380	5670	5670	5670	5670	0
369	20240408	132200	361573380	5670	5680	5680	5670	126
370	20240408	132100	360858930	5700	5700	5700	5700	0
371	20240408	132000	360858930	5700	5700	5700	5700	0
372	20240408	131900	360858930	5700	5700	5700	5700	0
373	20240408	131800	360858930	5700	5700	5700	5700	7
374	20240408	131700	360819030	5710	5710	5710	5710	0
375	20240408	131600	360819030	5710	5710	5710	5710	0
376	20240408	131500	360819030	5710	5710	5710	5710	2
377	20240408	131400	360807610	5710	5710	5710	5710	0
378	20240408	131300	360807610	5710	5710	5710	5710	1
379	20240408	131200	360801900	5720	5720	5720	5720	5
380	20240408	131100	360773300	5720	5720	5720	5720	0
381	20240408	131000	360773300	5720	5720	5720	5720	0
382	20240408	130900	360773300	5720	5720	5720	5720	0
383	20240408	130800	360773300	5720	5720	5720	5720	50
384	20240408	130700	360487300	5720	5700	5720	5700	2284
385	20240408	130600	347468480	5700	5680	5700	5680	6192
386	20240408	130500	312276380	5680	5670	5680	5660	8174
387	20240408	130400	265965040	5670	5670	5670	5670	5
388	20240408	130300	265936690	5670	5670	5670	5670	35
389	20240408	130200	265738240	5670	5670	5670	5670	4
390	20240408	130100	265715560	5680	5680	5680	5680	0
391	20240408	130000	265715560	5680	5680	5680	5680	1
392	20240408	125900	265709880	5680	5680	5680	5680	2415
393	20240408	125800	251992680	5660	5660	5660	5660	2
394	20240408	125700	251981360	5660	5660	5660	5660	100
395	20240408	125600	251415360	5660	5660	5660	5660	0
396	20240408	125500	251415360	5660	5660	5660	5660	1
397	20240408	125400	251409700	5660	5660	5660	5660	0
398	20240408	125300	251409700	5660	5660	5660	5660	0
399	20240408	125200	251409700	5660	5660	5660	5660	0
400	20240408	125100	251409700	5660	5660	5660	5660	0
401	20240408	125000	251409700	5660	5670	5670	5660	1096
402	20240408	124900	245206230	5680	5670	5680	5670	11
403	20240408	124800	245143850	5660	5660	5660	5660	0
404	20240408	124700	245143850	5660	5660	5660	5660	0
405	20240408	124600	245143850	5660	5660	5660	5660	0
406	20240408	124500	245143850	5660	5660	5660	5660	0
407	20240408	124400	245143850	5660	5660	5660	5660	0
408	20240408	124300	245143850	5660	5660	5660	5660	0
409	20240408	124200	245143850	5660	5660	5660	5660	0
410	20240408	124100	245143850	5660	5660	5660	5660	0
411	20240408	124000	245143850	5660	5660	5660	5660	0
412	20240408	123900	245143850	5660	5660	5660	5660	1072
413	20240408	123800	239076330	5660	5660	5660	5660	0
414	20240408	123700	239076330	5660	5660	5660	5660	10
415	20240408	123600	239019730	5660	5660	5660	5660	1
416	20240408	123500	239014070	5660	5660	5660	5660	0
417	20240408	123400	239014070	5660	5660	5660	5660	0
418	20240408	123300	239014070	5660	5660	5660	5660	0
419	20240408	123200	239014070	5660	5660	5660	5660	0
420	20240408	123100	239014070	5660	5660	5660	5660	0
421	20240408	123000	239014070	5660	5660	5660	5660	0
422	20240408	122900	239014070	5660	5660	5660	5660	0
423	20240408	122800	239014070	5660	5660	5660	5660	0
424	20240408	122700	239014070	5660	5630	5660	5630	462
425	20240408	122600	236412980	5660	5640	5660	5640	304
426	20240408	122500	234698380	5640	5640	5640	5640	20
427	20240408	122400	234585580	5660	5660	5660	5660	0
428	20240408	122300	234585580	5660	5660	5660	5660	3
429	20240408	122200	234568600	5650	5650	5650	5650	1100
430	20240408	122100	228353600	5650	5650	5650	5650	0
431	20240408	122000	228353600	5650	5650	5650	5650	5
432	20240408	121900	228325350	5650	5650	5650	5650	0
433	20240408	121800	228325350	5650	5650	5650	5650	2
434	20240408	121700	228314050	5650	5650	5650	5650	0
435	20240408	121600	228314050	5650	5650	5650	5650	40
436	20240408	121500	228088050	5650	5650	5650	5650	20
437	20240408	121400	227975050	5650	5650	5650	5650	1
438	20240408	121300	227969400	5640	5640	5640	5640	0
439	20240408	121200	227969400	5640	5640	5640	5640	1395
440	20240408	121100	220101600	5650	5650	5650	5650	0
441	20240408	121000	220101600	5650	5650	5650	5650	412
442	20240408	120900	217773800	5640	5630	5640	5630	2158
443	20240408	120800	205606120	5630	5630	5630	5630	1
444	20240408	120700	205600490	5630	5630	5630	5630	29
445	20240408	120600	205437220	5630	5630	5630	5630	385
446	20240408	120500	203269670	5630	5630	5630	5630	0
447	20240408	120400	203269670	5630	5630	5630	5630	53
448	20240408	120300	202971280	5630	5630	5630	5630	20
449	20240408	120200	202858680	5630	5630	5630	5630	57
450	20240408	120100	202537770	5630	5630	5630	5630	0
451	20240408	120000	202537770	5630	5630	5630	5630	98
452	20240408	115900	201986030	5630	5630	5630	5630	354
453	20240408	115800	199993010	5630	5630	5630	5630	181
454	20240408	115700	198973980	5630	5630	5630	5630	521
455	20240408	115600	196040750	5630	5630	5630	5630	1477
456	20240408	115500	187725240	5630	5630	5630	5630	1053
457	20240408	115400	181796850	5640	5640	5640	5640	0
458	20240408	115300	181796850	5640	5640	5640	5640	0
459	20240408	115200	181796850	5640	5640	5640	5640	53
460	20240408	115100	181497930	5640	5640	5640	5640	0
461	20240408	115000	181497930	5640	5640	5640	5640	0
462	20240408	114900	181497930	5640	5640	5640	5640	15
463	20240408	114800	181413330	5640	5640	5640	5640	9
464	20240408	114700	181362570	5640	5640	5640	5640	3
465	20240408	114600	181345650	5640	5640	5640	5640	4
466	20240408	114500	181323090	5640	5640	5640	5640	259
467	20240408	114400	179862330	5640	5640	5640	5640	612
468	20240408	114300	176410650	5640	5640	5640	5640	6
469	20240408	114200	176376810	5650	5650	5650	5650	0
470	20240408	114100	176376810	5650	5650	5650	5650	1
471	20240408	114000	176371160	5640	5640	5640	5640	0
472	20240408	113900	176371160	5640	5640	5640	5640	0
473	20240408	113800	176371160	5640	5640	5640	5640	170
474	20240408	113700	175412360	5650	5650	5650	5650	6
475	20240408	113600	175378460	5640	5640	5640	5640	0
476	20240408	113500	175378460	5640	5640	5640	5640	0
477	20240408	113400	175378460	5640	5650	5650	5640	323
478	20240408	113300	173553740	5650	5650	5650	5650	0
479	20240408	113200	173553740	5650	5650	5650	5650	74
480	20240408	113100	173135640	5650	5650	5650	5650	0
481	20240408	113000	173135640	5650	5650	5650	5650	6
482	20240408	112900	173101740	5650	5640	5650	5640	302
483	20240408	112800	171398430	5640	5640	5640	5640	1
484	20240408	112700	171392790	5650	5650	5650	5650	0
485	20240408	112600	171392790	5650	5640	5650	5640	266
486	20240408	112500	169892490	5640	5640	5640	5640	210
487	20240408	112400	168708090	5640	5640	5650	5640	7
488	20240408	112300	168668600	5630	5630	5630	5630	0
489	20240408	112200	168668600	5630	5630	5630	5630	0
490	20240408	112100	168668600	5630	5630	5630	5630	10
491	20240408	112000	168612300	5620	5620	5620	5620	0
492	20240408	111900	168612300	5620	5620	5620	5620	0
493	20240408	111800	168612300	5620	5620	5620	5620	0
494	20240408	111700	168612300	5620	5620	5620	5620	0
495	20240408	111600	168612300	5620	5620	5620	5620	0
496	20240408	111500	168612300	5620	5620	5620	5620	0
497	20240408	111400	168612300	5620	5620	5620	5620	0
498	20240408	111300	168612300	5620	5630	5650	5620	1105
499	20240408	111200	162401590	5630	5630	5630	5630	0
500	20240408	111100	162401590	5630	5630	5630	5630	0
501	20240408	111000	162401590	5630	5630	5630	5630	0
502	20240408	110900	162401590	5630	5630	5630	5630	1667
503	20240408	110800	153016380	5650	5650	5650	5650	0
504	20240408	110700	153016380	5650	5650	5650	5650	100
505	20240408	110600	152451380	5650	5650	5650	5650	15
506	20240408	110500	152366630	5650	5650	5650	5650	0
507	20240408	110400	152366630	5650	5650	5650	5650	0
508	20240408	110300	152366630	5650	5650	5650	5650	10
509	20240408	110200	152310130	5650	5650	5650	5650	15
510	20240408	110100	152225380	5650	5650	5650	5650	153
511	20240408	110000	151360930	5650	5650	5650	5640	207
512	20240408	105900	150191480	5650	5650	5650	5640	166
513	20240408	105800	149254460	5640	5650	5650	5640	1795
514	20240408	105700	139130650	5650	5650	5650	5650	1
515	20240408	105600	139125000	5670	5670	5670	5670	0
516	20240408	105500	139125000	5670	5670	5670	5670	11
517	20240408	105400	139062630	5650	5650	5650	5650	10
518	20240408	105300	139006130	5650	5650	5650	5650	20
519	20240408	105200	138893130	5650	5650	5650	5650	0
520	20240408	105100	138893130	5650	5650	5650	5650	2047
521	20240408	105000	127327580	5650	5650	5650	5650	200
522	20240408	104900	126197580	5650	5650	5650	5650	0
523	20240408	104800	126197580	5650	5650	5650	5650	0
524	20240408	104700	126197580	5650	5650	5650	5650	362
525	20240408	104600	124152280	5660	5660	5660	5660	40
526	20240408	104500	123925880	5650	5650	5650	5650	0
527	20240408	104400	123925880	5650	5650	5650	5650	80
528	20240408	104300	123473880	5650	5660	5670	5650	174
529	20240408	104200	122490310	5670	5670	5670	5670	43
530	20240408	104100	122246500	5670	5660	5670	5660	54
531	20240408	104000	121940420	5660	5660	5660	5660	43
532	20240408	103900	121697040	5660	5670	5670	5660	4071
533	20240408	103800	98633650	5680	5680	5680	5680	0
534	20240408	103700	98633650	5680	5680	5680	5680	221
535	20240408	103600	97378370	5680	5680	5680	5680	0
536	20240408	103500	97378370	5680	5680	5680	5680	0
537	20240408	103400	97378370	5680	5680	5680	5680	3
538	20240408	103300	97361330	5680	5680	5680	5680	127
539	20240408	103200	96639970	5680	5680	5680	5680	1
540	20240408	103100	96634290	5680	5680	5680	5680	32
541	20240408	103000	96452530	5680	5680	5680	5680	32
542	20240408	102900	96270770	5680	5680	5680	5680	0
543	20240408	102800	96270770	5680	5680	5680	5680	16
544	20240408	102700	96179890	5680	5680	5680	5680	500
545	20240408	102600	93339890	5670	5670	5670	5670	0
546	20240408	102500	93339890	5670	5670	5670	5670	1
547	20240408	102400	93334220	5670	5670	5670	5670	83
548	20240408	102300	92863610	5670	5670	5670	5670	354
549	20240408	102200	90856430	5670	5670	5670	5670	10
550	20240408	102100	90799730	5670	5670	5670	5670	0
551	20240408	102000	90799730	5670	5670	5670	5670	762
552	20240408	101900	86479190	5680	5680	5680	5680	0
553	20240408	101800	86479190	5680	5680	5680	5680	0
554	20240408	101700	86479190	5680	5670	5680	5670	77
555	20240408	101600	86042180	5670	5670	5670	5670	0
556	20240408	101500	86042180	5670	5670	5670	5670	0
557	20240408	101400	86042180	5670	5670	5670	5670	374
558	20240408	101300	83921600	5670	5670	5670	5670	12
559	20240408	101200	83853560	5670	5670	5670	5670	56
560	20240408	101100	83536040	5660	5660	5660	5660	175
561	20240408	101000	82545540	5670	5670	5670	5670	2
562	20240408	100900	82534200	5670	5670	5670	5670	20
563	20240408	100800	82420800	5670	5670	5670	5670	10
564	20240408	100700	82364100	5670	5670	5670	5670	0
565	20240408	100600	82364100	5670	5670	5670	5670	33
566	20240408	100500	82176990	5660	5670	5670	5660	306
567	20240408	100400	80445000	5670	5670	5670	5670	251
568	20240408	100300	79021830	5670	5670	5670	5670	20
569	20240408	100200	78908430	5670	5670	5670	5670	14
570	20240408	100100	78829050	5670	5670	5670	5670	1
571	20240408	100000	78823380	5670	5670	5670	5670	6
572	20240408	095900	78789360	5660	5660	5660	5660	300
573	20240408	095800	77091360	5670	5670	5670	5670	10
574	20240408	095700	77034660	5670	5670	5670	5670	17
575	20240408	095600	76938270	5680	5680	5680	5680	17
576	20240408	095500	76841710	5680	5680	5680	5680	10
577	20240408	095400	76784910	5680	5670	5680	5670	1338
578	20240408	095300	69198430	5680	5680	5680	5680	20
579	20240408	095200	69084830	5680	5680	5680	5680	55
580	20240408	095100	68772430	5680	5680	5680	5680	1
581	20240408	095000	68766750	5680	5680	5680	5680	10
582	20240408	094900	68709950	5680	5680	5680	5680	20
583	20240408	094800	68596350	5670	5670	5670	5670	30
584	20240408	094700	68426250	5680	5670	5680	5670	2
585	20240408	094600	68414900	5680	5680	5680	5680	18
586	20240408	094500	68312660	5680	5680	5680	5680	5
587	20240408	094400	68284260	5680	5680	5680	5680	0
588	20240408	094300	68284260	5680	5680	5680	5680	0
589	20240408	094200	68284260	5680	5680	5680	5680	20
590	20240408	094100	68170660	5680	5670	5680	5670	1012
591	20240408	094000	62432540	5660	5660	5660	5660	123
592	20240408	093900	61736360	5670	5670	5670	5670	50
593	20240408	093800	61452860	5670	5670	5670	5670	40
594	20240408	093700	61226060	5670	5670	5670	5670	1618
595	20240408	093600	52052000	5680	5680	5680	5680	157
596	20240408	093500	51160240	5680	5680	5680	5680	628
597	20240408	093400	47593200	5700	5700	5700	5700	0
598	20240408	093300	47593200	5700	5700	5700	5700	0
599	20240408	093200	47593200	5700	5700	5700	5700	13
600	20240408	093100	47519100	5700	5700	5700	5700	116
601	20240408	093000	46857900	5700	5700	5700	5700	64
602	20240408	092900	46493100	5700	5670	5700	5670	482
603	20240408	092800	43757230	5680	5680	5680	5680	5
604	20240408	092700	43728830	5680	5680	5690	5680	1242
605	20240408	092600	36674240	5690	5690	5690	5690	10
606	20240408	092500	36617340	5690	5690	5690	5690	15
607	20240408	092400	36531990	5690	5690	5690	5690	0
608	20240408	092300	36531990	5690	5690	5690	5690	0
609	20240408	092200	36531990	5690	5690	5690	5690	5
610	20240408	092100	36503540	5700	5700	5700	5700	226
611	20240408	092000	35215340	5700	5690	5700	5690	47
612	20240408	091900	34947650	5690	5700	5700	5690	98
613	20240408	091800	34389440	5700	5690	5700	5690	44
614	20240408	091700	34138650	5690	5690	5690	5690	0
615	20240408	091600	34138650	5690	5700	5700	5690	1347
616	20240408	091500	26474120	5700	5700	5700	5700	1
617	20240408	091400	26468420	5700	5700	5700	5700	3
618	20240408	091300	26451320	5720	5720	5720	5720	0
619	20240408	091200	26451320	5720	5720	5720	5720	2
620	20240408	091100	26439880	5710	5710	5710	5710	0
621	20240408	091000	26439880	5710	5700	5710	5690	324
622	20240408	090900	24592370	5700	5700	5710	5700	21
623	20240408	090800	24472570	5700	5700	5700	5700	0
624	20240408	090700	24472570	5700	5700	5700	5700	244
625	20240408	090600	23081770	5700	5680	5700	5680	484
626	20240408	090500	20332150	5690	5710	5710	5690	1467
627	20240408	090400	11974920	5790	5790	5790	5790	1
628	20240408	090300	11969130	5790	5740	5790	5690	1008
629	20240408	090200	6211540	5730	5730	5730	5730	0
630	20240408	090100	6211540	5730	5730	5730	5730	234
631	20240408	090000	4870720	5730	5800	5800	5730	847