KissMeData/071200/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193500	387090950	5290	5290	5290	5290	5285
3	20240408	193400	387090950	5290	5290	5290	5290	0
4	20240408	193300	387090950	5290	5290	5290	5290	0
5	20240408	193200	387090950	5290	5290	5290	5290	0
6	20240408	193100	387090950	5290	5290	5290	5290	0
7	20240408	193000	387090950	5290	5290	5290	5290	0
8	20240408	192900	387090950	5290	5290	5290	5290	0
9	20240408	192800	387090950	5290	5290	5290	5290	0
10	20240408	192700	387090950	5290	5290	5290	5290	0
11	20240408	192600	387090950	5290	5290	5290	5290	0
12	20240408	192500	387090950	5290	5290	5290	5290	0
13	20240408	192400	387090950	5290	5290	5290	5290	0
14	20240408	192300	387090950	5290	5290	5290	5290	0
15	20240408	192200	387090950	5290	5290	5290	5290	0
16	20240408	192100	387090950	5290	5290	5290	5290	0
17	20240408	192000	387090950	5290	5290	5290	5290	0
18	20240408	191900	387090950	5290	5290	5290	5290	0
19	20240408	191800	387090950	5290	5290	5290	5290	0
20	20240408	191700	387090950	5290	5290	5290	5290	0
21	20240408	191600	387090950	5290	5290	5290	5290	0
22	20240408	191500	387090950	5290	5290	5290	5290	0
23	20240408	191400	387090950	5290	5290	5290	5290	0
24	20240408	191300	387090950	5290	5290	5290	5290	0
25	20240408	191200	387090950	5290	5290	5290	5290	0
26	20240408	191100	387090950	5290	5290	5290	5290	0
27	20240408	191000	387090950	5290	5290	5290	5290	0
28	20240408	190900	387090950	5290	5290	5290	5290	0
29	20240408	190800	387090950	5290	5290	5290	5290	0
30	20240408	190700	387090950	5290	5290	5290	5290	0
31	20240408	190600	387090950	5290	5290	5290	5290	0
32	20240408	190500	387090950	5290	5290	5290	5290	5285
33	20240408	190400	387090950	5290	5290	5290	5290	0
34	20240408	190300	387090950	5290	5290	5290	5290	0
35	20240408	190200	387090950	5290	5290	5290	5290	0
36	20240408	190100	387090950	5290	5290	5290	5290	0
37	20240408	190000	387090950	5290	5290	5290	5290	0
38	20240408	185900	387090950	5290	5290	5290	5290	0
39	20240408	185800	387090950	5290	5290	5290	5290	0
40	20240408	185700	387090950	5290	5290	5290	5290	0
41	20240408	185600	387090950	5290	5290	5290	5290	0
42	20240408	185500	387090950	5290	5290	5290	5290	0
43	20240408	185400	387090950	5290	5290	5290	5290	0
44	20240408	185300	387090950	5290	5290	5290	5290	0
45	20240408	185200	387090950	5290	5290	5290	5290	0
46	20240408	185100	387090950	5290	5290	5290	5290	0
47	20240408	185000	387090950	5290	5290	5290	5290	0
48	20240408	184900	387090950	5290	5290	5290	5290	0
49	20240408	184800	387090950	5290	5290	5290	5290	0
50	20240408	184700	387090950	5290	5290	5290	5290	0
51	20240408	184600	387090950	5290	5290	5290	5290	0
52	20240408	184500	387090950	5290	5290	5290	5290	0
53	20240408	184400	387090950	5290	5290	5290	5290	0
54	20240408	184300	387090950	5290	5290	5290	5290	0
55	20240408	184200	387090950	5290	5290	5290	5290	0
56	20240408	184100	387090950	5290	5290	5290	5290	0
57	20240408	184000	387090950	5290	5290	5290	5290	0
58	20240408	183900	387090950	5290	5290	5290	5290	0
59	20240408	183800	387090950	5290	5290	5290	5290	0
60	20240408	183700	387090950	5290	5290	5290	5290	0
61	20240408	183600	387090950	5290	5290	5290	5290	0
62	20240408	183500	387090950	5290	5290	5290	5290	5285
63	20240408	183400	387090950	5290	5290	5290	5290	0
64	20240408	183300	387090950	5290	5290	5290	5290	0
65	20240408	183200	387090950	5290	5290	5290	5290	0
66	20240408	183100	387090950	5290	5290	5290	5290	0
67	20240408	183000	387090950	5290	5290	5290	5290	0
68	20240408	182900	387090950	5290	5290	5290	5290	0
69	20240408	182800	387090950	5290	5290	5290	5290	0
70	20240408	182700	387090950	5290	5290	5290	5290	0
71	20240408	182600	387090950	5290	5290	5290	5290	0
72	20240408	182500	387090950	5290	5290	5290	5290	0
73	20240408	182400	387090950	5290	5290	5290	5290	0
74	20240408	182300	387090950	5290	5290	5290	5290	0
75	20240408	182200	387090950	5290	5290	5290	5290	0
76	20240408	182100	387090950	5290	5290	5290	5290	0
77	20240408	182000	387090950	5290	5290	5290	5290	0
78	20240408	181900	387090950	5290	5290	5290	5290	0
79	20240408	181800	387090950	5290	5290	5290	5290	0
80	20240408	181700	387090950	5290	5290	5290	5290	0
81	20240408	181600	387090950	5290	5290	5290	5290	0
82	20240408	181500	387090950	5290	5290	5290	5290	0
83	20240408	181400	387090950	5290	5290	5290	5290	0
84	20240408	181300	387090950	5290	5290	5290	5290	0
85	20240408	181200	387090950	5290	5290	5290	5290	0
86	20240408	181100	387090950	5290	5290	5290	5290	0
87	20240408	181000	387090950	5290	5290	5290	5290	0
88	20240408	180900	387090950	5290	5290	5290	5290	0
89	20240408	180800	387090950	5290	5290	5290	5290	0
90	20240408	180700	387090950	5290	5290	5290	5290	0
91	20240408	180600	387090950	5290	5290	5290	5290	0
92	20240408	180500	387090950	5290	5290	5290	5290	5285
93	20240408	180400	387090950	5290	5290	5290	5290	0
94	20240408	180300	387090950	5290	5290	5290	5290	0
95	20240408	180200	387090950	5290	5290	5290	5290	0
96	20240408	180100	387090950	5290	5290	5290	5290	0
97	20240408	180000	387090950	5290	5290	5290	5290	0
98	20240408	175900	387090950	5290	5290	5290	5290	0
99	20240408	175800	387090950	5290	5290	5290	5290	0
100	20240408	175700	387090950	5290	5290	5290	5290	0
101	20240408	175600	387090950	5290	5290	5290	5290	0
102	20240408	175500	387090950	5290	5290	5290	5290	0
103	20240408	175400	387090950	5290	5290	5290	5290	0
104	20240408	175300	387090950	5290	5290	5290	5290	0
105	20240408	175200	387090950	5290	5290	5290	5290	0
106	20240408	175100	387090950	5290	5290	5290	5290	0
107	20240408	175000	387090950	5290	5290	5290	5290	0
108	20240408	174900	387090950	5290	5290	5290	5290	0
109	20240408	174800	387090950	5290	5290	5290	5290	0
110	20240408	174700	387090950	5290	5290	5290	5290	0
111	20240408	174600	387090950	5290	5290	5290	5290	0
112	20240408	174500	387090950	5290	5290	5290	5290	0
113	20240408	174400	387090950	5290	5290	5290	5290	0
114	20240408	174300	387090950	5290	5290	5290	5290	0
115	20240408	174200	387090950	5290	5290	5290	5290	0
116	20240408	174100	387090950	5290	5290	5290	5290	0
117	20240408	174000	387090950	5290	5290	5290	5290	0
118	20240408	173900	387090950	5290	5290	5290	5290	0
119	20240408	173800	387090950	5290	5290	5290	5290	0
120	20240408	173700	387090950	5290	5290	5290	5290	0
121	20240408	173600	387090950	5290	5290	5290	5290	0
122	20240408	173500	387090950	5290	5290	5290	5290	5285
123	20240408	173400	387090950	5290	5290	5290	5290	0
124	20240408	173300	387090950	5290	5290	5290	5290	0
125	20240408	173200	387090950	5290	5290	5290	5290	0
126	20240408	173100	387090950	5290	5290	5290	5290	0
127	20240408	173000	387090950	5290	5290	5290	5290	0
128	20240408	172900	387090950	5290	5290	5290	5290	0
129	20240408	172800	387090950	5290	5290	5290	5290	0
130	20240408	172700	387090950	5290	5290	5290	5290	0
131	20240408	172600	387090950	5290	5290	5290	5290	0
132	20240408	172500	387090950	5290	5290	5290	5290	0
133	20240408	172400	387090950	5290	5290	5290	5290	0
134	20240408	172300	387090950	5290	5290	5290	5290	0
135	20240408	172200	387090950	5290	5290	5290	5290	0
136	20240408	172100	387090950	5290	5290	5290	5290	0
137	20240408	172000	387090950	5290	5290	5290	5290	0
138	20240408	171900	387090950	5290	5290	5290	5290	0
139	20240408	171800	387090950	5290	5290	5290	5290	0
140	20240408	171700	387090950	5290	5290	5290	5290	0
141	20240408	171600	387090950	5290	5290	5290	5290	0
142	20240408	171500	387090950	5290	5290	5290	5290	0
143	20240408	171400	387090950	5290	5290	5290	5290	0
144	20240408	171300	387090950	5290	5290	5290	5290	0
145	20240408	171200	387090950	5290	5290	5290	5290	0
146	20240408	171100	387090950	5290	5290	5290	5290	0
147	20240408	171000	387090950	5290	5290	5290	5290	0
148	20240408	170900	387090950	5290	5290	5290	5290	0
149	20240408	170800	387090950	5290	5290	5290	5290	0
150	20240408	170700	387090950	5290	5290	5290	5290	0
151	20240408	170600	387090950	5290	5290	5290	5290	0
152	20240408	170500	387090950	5290	5290	5290	5290	5285
153	20240408	170400	387090950	5290	5290	5290	5290	0
154	20240408	170300	387090950	5290	5290	5290	5290	0
155	20240408	170200	387090950	5290	5290	5290	5290	0
156	20240408	170100	387090950	5290	5290	5290	5290	0
157	20240408	170000	387090950	5290	5290	5290	5290	0
158	20240408	165900	387090950	5290	5290	5290	5290	0
159	20240408	165800	387090950	5290	5290	5290	5290	0
160	20240408	165700	387090950	5290	5290	5290	5290	0
161	20240408	165600	387090950	5290	5290	5290	5290	0
162	20240408	165500	387090950	5290	5290	5290	5290	0
163	20240408	165400	387090950	5290	5290	5290	5290	0
164	20240408	165300	387090950	5290	5290	5290	5290	0
165	20240408	165200	387090950	5290	5290	5290	5290	0
166	20240408	165100	387090950	5290	5290	5290	5290	0
167	20240408	165000	387090950	5290	5290	5290	5290	0
168	20240408	164900	387090950	5290	5290	5290	5290	0
169	20240408	164800	387090950	5290	5290	5290	5290	0
170	20240408	164700	387090950	5290	5290	5290	5290	0
171	20240408	164600	387090950	5290	5290	5290	5290	0
172	20240408	164500	387090950	5290	5290	5290	5290	0
173	20240408	164400	387090950	5290	5290	5290	5290	0
174	20240408	164300	387090950	5290	5290	5290	5290	0
175	20240408	164200	387090950	5290	5290	5290	5290	0
176	20240408	164100	387090950	5290	5290	5290	5290	0
177	20240408	164000	387090950	5290	5290	5290	5290	0
178	20240408	163900	387090950	5290	5290	5290	5290	0
179	20240408	163800	387090950	5290	5290	5290	5290	0
180	20240408	163700	387090950	5290	5290	5290	5290	0
181	20240408	163600	387090950	5290	5290	5290	5290	0
182	20240408	163500	387090950	5290	5290	5290	5290	5285
183	20240408	163400	387090950	5290	5290	5290	5290	0
184	20240408	163300	387090950	5290	5290	5290	5290	0
185	20240408	163200	387090950	5290	5290	5290	5290	0
186	20240408	163100	387090950	5290	5290	5290	5290	0
187	20240408	163000	387090950	5290	5290	5290	5290	0
188	20240408	162900	387090950	5290	5290	5290	5290	0
189	20240408	162800	387090950	5290	5290	5290	5290	0
190	20240408	162700	387090950	5290	5290	5290	5290	0
191	20240408	162600	387090950	5290	5290	5290	5290	0
192	20240408	162500	387090950	5290	5290	5290	5290	0
193	20240408	162400	387090950	5290	5290	5290	5290	0
194	20240408	162300	387090950	5290	5290	5290	5290	0
195	20240408	162200	387090950	5290	5290	5290	5290	0
196	20240408	162100	387090950	5290	5290	5290	5290	0
197	20240408	162000	387090950	5290	5290	5290	5290	0
198	20240408	161900	387090950	5290	5290	5290	5290	0
199	20240408	161800	387090950	5290	5290	5290	5290	0
200	20240408	161700	387090950	5290	5290	5290	5290	0
201	20240408	161600	387090950	5290	5290	5290	5290	0
202	20240408	161500	387090950	5290	5290	5290	5290	0
203	20240408	161400	387090950	5290	5290	5290	5290	0
204	20240408	161300	387090950	5290	5290	5290	5290	0
205	20240408	161200	387090950	5290	5290	5290	5290	0
206	20240408	161100	387090950	5290	5290	5290	5290	0
207	20240408	161000	387090950	5290	5290	5290	5290	0
208	20240408	160900	387090950	5290	5290	5290	5290	0
209	20240408	160800	387090950	5290	5290	5290	5290	0
210	20240408	160700	387090950	5290	5290	5290	5290	0
211	20240408	160600	387090950	5290	5290	5290	5290	0
212	20240408	160500	387090950	5290	5290	5290	5290	5285
213	20240408	160400	387090950	5290	5290	5290	5290	0
214	20240408	160300	387090950	5290	5290	5290	5290	0
215	20240408	160200	387090950	5290	5290	5290	5290	0
216	20240408	160100	387090950	5290	5290	5290	5290	0
217	20240408	160000	387090950	5290	5290	5290	5290	0
218	20240408	155900	387090950	5290	5290	5290	5290	0
219	20240408	155800	387090950	5290	5290	5290	5290	0
220	20240408	155700	387090950	5290	5290	5290	5290	0
221	20240408	155600	387090950	5290	5290	5290	5290	0
222	20240408	155500	387090950	5290	5290	5290	5290	0
223	20240408	155400	387090950	5290	5290	5290	5290	0
224	20240408	155300	387090950	5290	5290	5290	5290	0
225	20240408	155200	387090950	5290	5290	5290	5290	0
226	20240408	155100	387090950	5290	5290	5290	5290	0
227	20240408	155000	387090950	5290	5290	5290	5290	0
228	20240408	154900	387090950	5290	5290	5290	5290	0
229	20240408	154800	387090950	5290	5290	5290	5290	0
230	20240408	154700	387090950	5290	5290	5290	5290	0
231	20240408	154600	387090950	5290	5290	5290	5290	0
232	20240408	154500	387090950	5290	5290	5290	5290	0
233	20240408	154400	387090950	5290	5290	5290	5290	0
234	20240408	154300	387090950	5290	5290	5290	5290	0
235	20240408	154200	387090950	5290	5290	5290	5290	0
236	20240408	154100	387090950	5290	5290	5290	5290	0
237	20240408	154000	387090950	5290	5290	5290	5290	0
238	20240408	153900	387090950	5290	5290	5290	5290	0
239	20240408	153800	387090950	5290	5290	5290	5290	0
240	20240408	153700	387090950	5290	5290	5290	5290	0
241	20240408	153600	387090950	5290	5290	5290	5290	0
242	20240408	153500	387090950	5290	5290	5290	5290	5285
243	20240408	153400	387090950	5290	5290	5290	5290	0
244	20240408	153300	387090950	5290	5290	5290	5290	0
245	20240408	153200	387090950	5290	5290	5290	5290	0
246	20240408	153100	387090950	5290	5290	5290	5290	0
247	20240408	153000	387090950	5290	5290	5290	5290	5285
248	20240408	152900	359133300	5300	5300	5300	5300	0
249	20240408	152800	359133300	5300	5300	5300	5300	0
250	20240408	152700	359133300	5300	5300	5300	5300	0
251	20240408	152600	359133300	5300	5300	5300	5300	0
252	20240408	152500	359133300	5300	5300	5300	5300	0
253	20240408	152400	359133300	5300	5300	5300	5300	0
254	20240408	152300	359133300	5300	5300	5300	5300	0
255	20240408	152200	359133300	5300	5300	5300	5300	0
256	20240408	152100	359133300	5300	5300	5300	5300	0
257	20240408	152000	359133300	5300	5300	5300	5300	0
258	20240408	151900	359133300	5300	5290	5320	5290	596
259	20240408	151800	355973530	5290	5290	5290	5290	62
260	20240408	151700	355645550	5290	5300	5300	5290	187
261	20240408	151600	354655210	5310	5300	5310	5300	106
262	20240408	151500	354092470	5300	5300	5300	5300	62
263	20240408	151400	353763870	5290	5300	5300	5290	206
264	20240408	151300	352674120	5290	5290	5290	5290	20
265	20240408	151200	352568320	5290	5290	5290	5290	0
266	20240408	151100	352568320	5290	5300	5300	5290	1023
267	20240408	151000	347146650	5300	5300	5300	5300	0
268	20240408	150900	347146650	5300	5300	5300	5300	6
269	20240408	150800	347114850	5300	5300	5300	5300	0
270	20240408	150700	347114850	5300	5300	5300	5300	70
271	20240408	150600	346743850	5300	5300	5300	5300	30
272	20240408	150500	346584850	5300	5300	5300	5300	171
273	20240408	150400	345678550	5300	5300	5300	5300	100
274	20240408	150300	345148550	5300	5300	5300	5300	37
275	20240408	150200	344952450	5290	5300	5300	5290	794
276	20240408	150100	340744640	5300	5300	5300	5300	1
277	20240408	150000	340739340	5300	5300	5300	5300	0
278	20240408	145900	340739340	5300	5300	5300	5300	0
279	20240408	145800	340739340	5300	5290	5300	5290	11
280	20240408	145700	340681050	5290	5290	5290	5290	0
281	20240408	145600	340681050	5290	5290	5290	5290	19
282	20240408	145500	340580540	5290	5290	5290	5290	0
283	20240408	145400	340580540	5290	5290	5290	5290	70
284	20240408	145300	340210240	5290	5290	5300	5290	1094
285	20240408	145200	334412980	5300	5300	5300	5300	0
286	20240408	145100	334412980	5300	5300	5300	5300	3
287	20240408	145000	334397080	5290	5290	5290	5290	66
288	20240408	144900	334047940	5300	5300	5300	5300	0
289	20240408	144800	334047940	5300	5300	5300	5300	0
290	20240408	144700	334047940	5300	5300	5300	5300	0
291	20240408	144600	334047940	5300	5300	5300	5300	1
292	20240408	144500	334042640	5290	5290	5290	5290	0
293	20240408	144400	334042640	5290	5290	5290	5290	0
294	20240408	144300	334042640	5290	5290	5290	5290	0
295	20240408	144200	334042640	5290	5290	5290	5290	328
296	20240408	144100	332307520	5300	5300	5300	5300	0
297	20240408	144000	332307520	5300	5300	5300	5300	0
298	20240408	143900	332307520	5300	5300	5300	5300	0
299	20240408	143800	332307520	5300	5300	5300	5300	4
300	20240408	143700	332286320	5300	5300	5300	5300	0
301	20240408	143600	332286320	5300	5300	5300	5300	0
302	20240408	143500	332286320	5300	5300	5300	5300	0
303	20240408	143400	332286320	5300	5300	5300	5300	5
304	20240408	143300	332259820	5290	5300	5300	5290	140
305	20240408	143200	331518700	5300	5300	5300	5290	1192
306	20240408	143100	325201710	5300	5300	5300	5300	0
307	20240408	143000	325201710	5300	5300	5300	5300	0
308	20240408	142900	325201710	5300	5300	5300	5300	0
309	20240408	142800	325201710	5300	5300	5300	5300	55
310	20240408	142700	324910210	5300	5300	5300	5300	100
311	20240408	142600	324380210	5290	5290	5290	5290	3554
312	20240408	142500	305579550	5290	5290	5290	5290	36
313	20240408	142400	305389110	5290	5290	5290	5290	0
314	20240408	142300	305389110	5290	5290	5290	5290	59
315	20240408	142200	305077000	5290	5290	5290	5290	571
316	20240408	142100	302056410	5290	5290	5290	5290	0
317	20240408	142000	302056410	5290	5290	5290	5290	0
318	20240408	141900	302056410	5290	5290	5290	5290	66
319	20240408	141800	301707270	5290	5290	5290	5290	0
320	20240408	141700	301707270	5290	5290	5290	5290	184
321	20240408	141600	300733910	5290	5290	5290	5290	0
322	20240408	141500	300733910	5290	5290	5290	5290	64
323	20240408	141400	300395350	5290	5290	5290	5290	0
324	20240408	141300	300395350	5290	5290	5290	5290	0
325	20240408	141200	300395350	5290	5290	5290	5290	0
326	20240408	141100	300395350	5290	5290	5290	5290	63
327	20240408	141000	300062080	5290	5290	5290	5290	0
328	20240408	140900	300062080	5290	5290	5290	5290	0
329	20240408	140800	300062080	5290	5290	5290	5290	0
330	20240408	140700	300062080	5290	5290	5290	5290	236
331	20240408	140600	298813640	5290	5290	5290	5290	0
332	20240408	140500	298813640	5290	5290	5290	5290	0
333	20240408	140400	298813640	5290	5290	5290	5290	60
334	20240408	140300	298496240	5300	5300	5300	5300	0
335	20240408	140200	298496240	5300	5300	5300	5300	25
336	20240408	140100	298363740	5300	5300	5300	5300	0
337	20240408	140000	298363740	5300	5300	5300	5300	116
338	20240408	135900	297748940	5290	5290	5290	5290	0
339	20240408	135800	297748940	5290	5290	5290	5290	0
340	20240408	135700	297748940	5290	5300	5300	5290	103
341	20240408	135600	297203070	5300	5300	5300	5300	20
342	20240408	135500	297097070	5290	5300	5300	5290	32
343	20240408	135400	296927740	5290	5290	5290	5290	0
344	20240408	135300	296927740	5290	5290	5290	5290	0
345	20240408	135200	296927740	5290	5290	5290	5290	70
346	20240408	135100	296557440	5290	5290	5290	5290	0
347	20240408	135000	296557440	5290	5290	5290	5290	0
348	20240408	134900	296557440	5290	5290	5290	5290	0
349	20240408	134800	296557440	5290	5290	5290	5290	63
350	20240408	134700	296224170	5290	5290	5290	5290	0
351	20240408	134600	296224170	5290	5290	5290	5290	0
352	20240408	134500	296224170	5290	5290	5290	5290	0
353	20240408	134400	296224170	5290	5290	5290	5290	66
354	20240408	134300	295875030	5310	5310	5310	5310	1
355	20240408	134200	295869720	5290	5290	5290	5290	0
356	20240408	134100	295869720	5290	5300	5300	5290	196
357	20240408	134000	294831050	5300	5300	5300	5300	0
358	20240408	133900	294831050	5300	5300	5300	5300	77
359	20240408	133800	294422950	5310	5310	5310	5310	0
360	20240408	133700	294422950	5310	5310	5310	5310	35
361	20240408	133600	294237100	5300	5300	5300	5300	0
362	20240408	133500	294237100	5300	5310	5320	5300	160
363	20240408	133400	293387950	5300	5300	5300	5300	0
364	20240408	133300	293387950	5300	5300	5300	5300	0
365	20240408	133200	293387950	5300	5300	5300	5300	0
366	20240408	133100	293387950	5300	5300	5300	5300	0
367	20240408	133000	293387950	5300	5300	5300	5300	97
368	20240408	132900	292873850	5300	5300	5300	5290	64
369	20240408	132800	292534810	5300	5300	5300	5300	0
370	20240408	132700	292534810	5300	5300	5300	5300	0
371	20240408	132600	292534810	5300	5300	5300	5300	10
372	20240408	132500	292481810	5290	5290	5290	5290	0
373	20240408	132400	292481810	5290	5290	5290	5290	0
374	20240408	132300	292481810	5290	5290	5290	5290	0
375	20240408	132200	292481810	5290	5290	5290	5290	0
376	20240408	132100	292481810	5290	5290	5290	5290	0
377	20240408	132000	292481810	5290	5290	5290	5290	0
378	20240408	131900	292481810	5290	5290	5290	5290	19
379	20240408	131800	292381300	5300	5300	5300	5300	0
380	20240408	131700	292381300	5300	5300	5300	5300	0
381	20240408	131600	292381300	5300	5300	5300	5300	158
382	20240408	131500	291543900	5300	5300	5300	5300	0
383	20240408	131400	291543900	5300	5300	5300	5300	425
384	20240408	131300	289291400	5300	5300	5300	5300	12
385	20240408	131200	289227800	5290	5290	5290	5290	0
386	20240408	131100	289227800	5290	5290	5290	5290	0
387	20240408	131000	289227800	5290	5300	5300	5290	14
388	20240408	130900	289153620	5300	5300	5300	5300	0
389	20240408	130800	289153620	5300	5300	5300	5300	0
390	20240408	130700	289153620	5300	5300	5300	5300	1
391	20240408	130600	289148320	5290	5290	5290	5290	5
392	20240408	130500	289121870	5300	5300	5300	5300	0
393	20240408	130400	289121870	5300	5300	5300	5300	1000
394	20240408	130300	283821870	5300	5300	5300	5300	1
395	20240408	130200	283816570	5290	5290	5290	5290	85
396	20240408	130100	283366920	5290	5290	5290	5290	0
397	20240408	130000	283366920	5290	5290	5290	5290	20
398	20240408	125900	283261120	5300	5300	5300	5300	23
399	20240408	125800	283139220	5290	5290	5290	5290	62
400	20240408	125700	282811240	5300	5300	5300	5300	0
401	20240408	125600	282811240	5300	5300	5300	5300	12
402	20240408	125500	282747640	5300	5300	5300	5300	1
403	20240408	125400	282742340	5290	5290	5290	5290	58
404	20240408	125300	282435520	5300	5300	5300	5300	0
405	20240408	125200	282435520	5300	5300	5300	5300	50
406	20240408	125100	282170520	5300	5300	5300	5300	0
407	20240408	125000	282170520	5300	5300	5300	5300	0
408	20240408	124900	282170520	5300	5300	5300	5300	0
409	20240408	124800	282170520	5300	5300	5300	5300	0
410	20240408	124700	282170520	5300	5300	5300	5290	70
411	20240408	124600	281800160	5290	5290	5290	5290	6
412	20240408	124500	281768420	5300	5300	5300	5300	12
413	20240408	124400	281704820	5300	5300	5300	5300	0
414	20240408	124300	281704820	5300	5300	5300	5300	0
415	20240408	124200	281704820	5300	5300	5300	5300	32
416	20240408	124100	281535220	5290	5290	5290	5290	65
417	20240408	124000	281191370	5300	5290	5300	5290	44
418	20240408	123900	280958210	5290	5290	5290	5290	0
419	20240408	123800	280958210	5290	5290	5290	5290	10
420	20240408	123700	280905310	5290	5290	5290	5290	0
421	20240408	123600	280905310	5290	5290	5290	5290	66
422	20240408	123500	280556170	5300	5300	5300	5300	2
423	20240408	123400	280545570	5290	5290	5290	5290	0
424	20240408	123300	280545570	5290	5290	5290	5290	28
425	20240408	123200	280397450	5290	5290	5290	5290	62
426	20240408	123100	280069470	5290	5290	5290	5290	0
427	20240408	123000	280069470	5290	5290	5290	5290	0
428	20240408	122900	280069470	5290	5290	5290	5290	56
429	20240408	122800	279773230	5290	5290	5290	5290	60
430	20240408	122700	279455830	5300	5300	5300	5300	0
431	20240408	122600	279455830	5300	5300	5300	5300	1
432	20240408	122500	279450530	5300	5300	5300	5300	39
433	20240408	122400	279243830	5300	5300	5300	5300	4
434	20240408	122300	279222630	5300	5300	5300	5300	0
435	20240408	122200	279222630	5300	5290	5300	5290	102
436	20240408	122100	278683030	5290	5300	5300	5290	11
437	20240408	122000	278624830	5290	5300	5300	5290	115
438	20240408	121900	278016330	5300	5300	5300	5300	202
439	20240408	121800	276945730	5300	5300	5300	5300	3
440	20240408	121700	276929830	5300	5300	5300	5300	0
441	20240408	121600	276929830	5300	5300	5300	5300	96
442	20240408	121500	276421030	5300	5300	5300	5290	247
443	20240408	121400	275112480	5300	5300	5300	5300	0
444	20240408	121300	275112480	5300	5300	5300	5300	0
445	20240408	121200	275112480	5300	5300	5300	5300	0
446	20240408	121100	275112480	5300	5300	5300	5300	57
447	20240408	121000	274810380	5300	5300	5300	5300	11
448	20240408	120900	274752080	5300	5300	5300	5300	0
449	20240408	120800	274752080	5300	5300	5300	5300	56
450	20240408	120700	274455280	5310	5310	5310	5310	0
451	20240408	120600	274455280	5310	5310	5310	5310	0
452	20240408	120500	274455280	5310	5310	5310	5310	0
453	20240408	120400	274455280	5310	5300	5310	5300	314
454	20240408	120300	272791070	5300	5300	5300	5300	0
455	20240408	120200	272791070	5300	5300	5300	5300	0
456	20240408	120100	272791070	5300	5300	5300	5300	21
457	20240408	120000	272679770	5300	5300	5300	5300	0
458	20240408	115900	272679770	5300	5300	5300	5300	0
459	20240408	115800	272679770	5300	5300	5300	5300	0
460	20240408	115700	272679770	5300	5300	5300	5300	0
461	20240408	115600	272679770	5300	5300	5300	5300	70
462	20240408	115500	272308770	5300	5300	5300	5290	247
463	20240408	115400	271000220	5290	5290	5290	5290	0
464	20240408	115300	271000220	5290	5290	5290	5290	0
465	20240408	115200	271000220	5290	5290	5290	5290	0
466	20240408	115100	271000220	5290	5290	5290	5290	64
467	20240408	115000	270661660	5290	5290	5290	5290	0
468	20240408	114900	270661660	5290	5290	5290	5290	0
469	20240408	114800	270661660	5290	5290	5290	5290	0
470	20240408	114700	270661660	5290	5290	5290	5290	1
471	20240408	114600	270656370	5310	5310	5310	5310	1
472	20240408	114500	270651060	5310	5310	5310	5310	2
473	20240408	114400	270640440	5300	5300	5300	5300	0
474	20240408	114300	270640440	5300	5300	5300	5300	734
475	20240408	114200	266750240	5300	5300	5300	5300	493
476	20240408	114100	264137340	5300	5300	5300	5300	0
477	20240408	114000	264137340	5300	5300	5300	5300	0
478	20240408	113900	264137340	5300	5310	5310	5300	205
479	20240408	113800	263049400	5320	5320	5320	5320	27
480	20240408	113700	262905760	5330	5330	5330	5330	0
481	20240408	113600	262905760	5330	5330	5330	5330	0
482	20240408	113500	262905760	5330	5330	5330	5330	0
483	20240408	113400	262905760	5330	5330	5330	5330	0
484	20240408	113300	262905760	5330	5330	5330	5330	0
485	20240408	113200	262905760	5330	5320	5330	5320	142
486	20240408	113100	262149320	5330	5330	5330	5330	0
487	20240408	113000	262149320	5330	5330	5330	5330	10
488	20240408	112900	262096020	5320	5310	5320	5310	233
489	20240408	112800	260857790	5310	5310	5310	5310	163
490	20240408	112700	259992260	5300	5300	5300	5300	2169
491	20240408	112600	248496560	5300	5300	5300	5300	62
492	20240408	112500	248167960	5300	5300	5300	5300	0
493	20240408	112400	248167960	5300	5300	5300	5300	0
494	20240408	112300	248167960	5300	5300	5300	5300	0
495	20240408	112200	248167960	5300	5300	5300	5300	60
496	20240408	112100	247849960	5300	5300	5300	5300	0
497	20240408	112000	247849960	5300	5300	5300	5300	0
498	20240408	111900	247849960	5300	5300	5300	5300	66
499	20240408	111800	247500160	5310	5310	5310	5310	0
500	20240408	111700	247500160	5310	5310	5310	5310	0
501	20240408	111600	247500160	5310	5300	5310	5300	156
502	20240408	111500	246672380	5300	5300	5300	5300	0
503	20240408	111400	246672380	5300	5300	5300	5300	0
504	20240408	111300	246672380	5300	5300	5300	5300	58
505	20240408	111200	246364980	5300	5300	5300	5300	55
506	20240408	111100	246073480	5300	5310	5310	5300	943
507	20240408	111000	241075300	5300	5300	5300	5300	0
508	20240408	110900	241075300	5300	5310	5310	5300	500
509	20240408	110800	238423260	5320	5310	5320	5310	474
510	20240408	110700	235901790	5310	5310	5310	5310	1
511	20240408	110600	235896480	5310	5320	5320	5310	398
512	20240408	110500	233782980	5310	5310	5310	5310	19
513	20240408	110400	233682090	5310	5310	5310	5310	77
514	20240408	110300	233273220	5310	5310	5320	5310	89
515	20240408	110200	232800510	5310	5310	5310	5310	0
516	20240408	110100	232800510	5310	5320	5320	5310	32
517	20240408	110000	232630470	5310	5310	5310	5310	76
518	20240408	105900	232226910	5310	5310	5310	5310	1522
519	20240408	105800	224145090	5310	5310	5310	5310	11
520	20240408	105700	224086680	5310	5310	5310	5310	74
521	20240408	105600	223693740	5320	5320	5320	5320	534
522	20240408	105500	220852860	5320	5320	5320	5320	21
523	20240408	105400	220741140	5320	5320	5330	5320	82
524	20240408	105300	220304780	5320	5320	5320	5320	10
525	20240408	105200	220251580	5330	5320	5330	5320	33
526	20240408	105100	220075900	5320	5330	5330	5320	22
527	20240408	105000	219958740	5320	5320	5320	5320	22
528	20240408	104900	219841700	5330	5330	5330	5320	90
529	20240408	104800	219362200	5330	5330	5330	5320	93
530	20240408	104700	218867120	5330	5320	5330	5320	36
531	20240408	104600	218675480	5320	5330	5330	5320	617
532	20240408	104500	215387240	5330	5330	5330	5330	81
533	20240408	104400	214955510	5330	5330	5330	5330	10
534	20240408	104300	214902210	5330	5330	5330	5330	0
535	20240408	104200	214902210	5330	5340	5340	5330	60
536	20240408	104100	214582400	5330	5330	5330	5330	0
537	20240408	104000	214582400	5330	5330	5330	5330	60
538	20240408	103900	214262600	5330	5330	5330	5330	0
539	20240408	103800	214262600	5330	5330	5330	5330	0
540	20240408	103700	214262600	5330	5330	5330	5330	62
541	20240408	103600	213932140	5330	5330	5330	5330	0
542	20240408	103500	213932140	5330	5330	5330	5330	18
543	20240408	103400	213836200	5330	5330	5330	5330	14
544	20240408	103300	213761580	5340	5340	5340	5340	121
545	20240408	103200	213115440	5340	5340	5340	5340	13
546	20240408	103100	213046020	5340	5340	5340	5340	56
547	20240408	103000	212746980	5360	5360	5360	5360	0
548	20240408	102900	212746980	5360	5360	5360	5360	0
549	20240408	102800	212746980	5360	5360	5360	5360	1
550	20240408	102700	212741620	5360	5360	5360	5360	1
551	20240408	102600	212736260	5360	5360	5360	5360	0
552	20240408	102500	212736260	5360	5360	5360	5360	0
553	20240408	102400	212736260	5360	5340	5360	5340	71
554	20240408	102300	212355720	5350	5340	5350	5340	150
555	20240408	102200	211553720	5340	5340	5340	5340	0
556	20240408	102100	211553720	5340	5320	5340	5320	311
557	20240408	102000	209895440	5310	5310	5310	5310	300
558	20240408	101900	208302440	5310	5310	5310	5310	0
559	20240408	101800	208302440	5310	5320	5320	5310	130
560	20240408	101700	207611920	5340	5340	5340	5340	0
561	20240408	101600	207611920	5340	5340	5340	5340	0
562	20240408	101500	207611920	5340	5340	5340	5340	0
563	20240408	101400	207611920	5340	5340	5340	5340	0
564	20240408	101300	207611920	5340	5340	5340	5340	0
565	20240408	101200	207611920	5340	5340	5340	5340	300
566	20240408	101100	206009920	5350	5350	5350	5350	0
567	20240408	101000	206009920	5350	5350	5350	5300	5281
568	20240408	100900	177951160	5390	5350	5390	5350	1675
569	20240408	100800	168966930	5350	5350	5350	5350	944
570	20240408	100700	163916530	5330	5330	5330	5330	0
571	20240408	100600	163916530	5330	5330	5330	5330	116
572	20240408	100500	163298250	5350	5350	5350	5350	1
573	20240408	100400	163292900	5350	5340	5350	5330	551
574	20240408	100300	160353250	5330	5330	5330	5330	296
575	20240408	100200	158775570	5320	5320	5320	5320	370
576	20240408	100100	156807170	5320	5320	5320	5320	50
577	20240408	100000	156541170	5310	5310	5310	5310	891
578	20240408	095900	151809960	5310	5310	5310	5310	328
579	20240408	095800	150068280	5300	5310	5310	5300	206
580	20240408	095700	148974980	5310	5310	5310	5310	256
581	20240408	095600	147615620	5300	5320	5320	5300	358
582	20240408	095500	145718180	5320	5320	5320	5320	30
583	20240408	095400	145558580	5310	5310	5310	5310	513
584	20240408	095300	142834550	5330	5330	5330	5330	30
585	20240408	095200	142674650	5310	5320	5320	5310	334
586	20240408	095100	140899410	5320	5320	5320	5320	50
587	20240408	095000	140633410	5310	5310	5310	5310	594
588	20240408	094900	137479270	5320	5320	5320	5320	1
589	20240408	094800	137473950	5310	5310	5310	5310	407
590	20240408	094700	135312780	5300	5300	5300	5300	698
591	20240408	094600	131613380	5300	5310	5310	5300	3536
592	20240408	094500	112862470	5310	5310	5310	5310	181
593	20240408	094400	111901360	5310	5310	5310	5310	1134
594	20240408	094300	105879820	5310	5310	5310	5310	16
595	20240408	094200	105794860	5310	5310	5310	5310	0
596	20240408	094100	105794860	5310	5310	5310	5310	315
597	20240408	094000	104122210	5310	5310	5310	5310	2502
598	20240408	093900	90836590	5310	5310	5310	5310	106
599	20240408	093800	90273730	5310	5310	5310	5310	76
600	20240408	093700	89870170	5310	5310	5310	5310	115
601	20240408	093600	89259520	5310	5320	5320	5310	1519
602	20240408	093500	81179910	5320	5330	5330	5320	213
603	20240408	093400	80046640	5320	5370	5370	5320	3159
604	20240408	093300	63199050	5370	5370	5370	5370	0
605	20240408	093200	63199050	5370	5370	5370	5370	0
606	20240408	093100	63199050	5370	5370	5370	5370	0
607	20240408	093000	63199050	5370	5370	5370	5370	0
608	20240408	092900	63199050	5370	5370	5370	5370	0
609	20240408	092800	63199050	5370	5370	5370	5370	73
610	20240408	092700	62807040	5370	5370	5370	5370	1
611	20240408	092600	62801670	5350	5350	5350	5350	0
612	20240408	092500	62801670	5350	5350	5350	5350	0
613	20240408	092400	62801670	5350	5370	5370	5350	1826
614	20240408	092300	53026580	5370	5380	5380	5370	10
615	20240408	092200	52972870	5390	5390	5390	5390	0
616	20240408	092100	52972870	5390	5390	5390	5390	0
617	20240408	092000	52972870	5390	5390	5390	5390	0
618	20240408	091900	52972870	5390	5390	5390	5390	4
619	20240408	091800	52951310	5390	5370	5390	5370	251
620	20240408	091700	51600730	5360	5360	5360	5360	89
621	20240408	091600	51123690	5360	5390	5390	5360	1031
622	20240408	091500	45587620	5370	5370	5370	5370	249
623	20240408	091400	44250490	5350	5350	5350	5340	88
624	20240408	091300	43779710	5350	5350	5350	5350	0
625	20240408	091200	43779710	5350	5350	5350	5350	0
626	20240408	091100	43779710	5350	5350	5350	5350	1
627	20240408	091000	43774360	5350	5350	5350	5350	0
628	20240408	090900	43774360	5350	5350	5350	5350	36
629	20240408	090800	43581760	5350	5350	5350	5350	6
630	20240408	090700	43549660	5390	5390	5390	5390	5
631	20240408	090600	43522710	5360	5360	5360	5360	759
632	20240408	090500	39454470	5350	5360	5360	5350	1157
633	20240408	090400	33264360	5360	5360	5360	5360	0
634	20240408	090300	33264360	5360	5360	5360	5360	1018
635	20240408	090200	27807880	5360	5400	5400	5360	4554
636	20240408	090100	3316810	5400	5400	5400	5400	0
637	20240408	090000	3316810	5400	5410	5420	5400	614