KissMeData/100790/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194900	627261810	5690	5690	5690	5690	2219
3	20240405	194800	627261810	5690	5690	5690	5690	0
4	20240405	194700	627261810	5690	5690	5690	5690	0
5	20240405	194600	627261810	5690	5690	5690	5690	0
6	20240405	194500	627261810	5690	5690	5690	5690	0
7	20240405	194400	627261810	5690	5690	5690	5690	0
8	20240405	194300	627261810	5690	5690	5690	5690	0
9	20240405	194200	627261810	5690	5690	5690	5690	0
10	20240405	194100	627261810	5690	5690	5690	5690	0
11	20240405	194000	627261810	5690	5690	5690	5690	0
12	20240405	193900	627261810	5690	5690	5690	5690	0
13	20240405	193800	627261810	5690	5690	5690	5690	0
14	20240405	193700	627261810	5690	5690	5690	5690	0
15	20240405	193600	627261810	5690	5690	5690	5690	0
16	20240405	193500	627261810	5690	5690	5690	5690	0
17	20240405	193400	627261810	5690	5690	5690	5690	0
18	20240405	193300	627261810	5690	5690	5690	5690	0
19	20240405	193200	627261810	5690	5690	5690	5690	0
20	20240405	193100	627261810	5690	5690	5690	5690	0
21	20240405	193000	627261810	5690	5690	5690	5690	0
22	20240405	192900	627261810	5690	5690	5690	5690	0
23	20240405	192800	627261810	5690	5690	5690	5690	0
24	20240405	192700	627261810	5690	5690	5690	5690	0
25	20240405	192600	627261810	5690	5690	5690	5690	0
26	20240405	192500	627261810	5690	5690	5690	5690	0
27	20240405	192400	627261810	5690	5690	5690	5690	0
28	20240405	192300	627261810	5690	5690	5690	5690	0
29	20240405	192200	627261810	5690	5690	5690	5690	0
30	20240405	192100	627261810	5690	5690	5690	5690	0
31	20240405	192000	627261810	5690	5690	5690	5690	0
32	20240405	191900	627261810	5690	5690	5690	5690	2219
33	20240405	191800	627261810	5690	5690	5690	5690	0
34	20240405	191700	627261810	5690	5690	5690	5690	0
35	20240405	191600	627261810	5690	5690	5690	5690	0
36	20240405	191500	627261810	5690	5690	5690	5690	0
37	20240405	191400	627261810	5690	5690	5690	5690	0
38	20240405	191300	627261810	5690	5690	5690	5690	0
39	20240405	191200	627261810	5690	5690	5690	5690	0
40	20240405	191100	627261810	5690	5690	5690	5690	0
41	20240405	191000	627261810	5690	5690	5690	5690	0
42	20240405	190900	627261810	5690	5690	5690	5690	0
43	20240405	190800	627261810	5690	5690	5690	5690	0
44	20240405	190700	627261810	5690	5690	5690	5690	0
45	20240405	190600	627261810	5690	5690	5690	5690	0
46	20240405	190500	627261810	5690	5690	5690	5690	0
47	20240405	190400	627261810	5690	5690	5690	5690	0
48	20240405	190300	627261810	5690	5690	5690	5690	0
49	20240405	190200	627261810	5690	5690	5690	5690	0
50	20240405	190100	627261810	5690	5690	5690	5690	0
51	20240405	190000	627261810	5690	5690	5690	5690	0
52	20240405	185900	627261810	5690	5690	5690	5690	0
53	20240405	185800	627261810	5690	5690	5690	5690	0
54	20240405	185700	627261810	5690	5690	5690	5690	0
55	20240405	185600	627261810	5690	5690	5690	5690	0
56	20240405	185500	627261810	5690	5690	5690	5690	0
57	20240405	185400	627261810	5690	5690	5690	5690	0
58	20240405	185300	627261810	5690	5690	5690	5690	0
59	20240405	185200	627261810	5690	5690	5690	5690	0
60	20240405	185100	627261810	5690	5690	5690	5690	0
61	20240405	185000	627261810	5690	5690	5690	5690	0
62	20240405	184900	627261810	5690	5690	5690	5690	2219
63	20240405	184800	627261810	5690	5690	5690	5690	0
64	20240405	184700	627261810	5690	5690	5690	5690	0
65	20240405	184600	627261810	5690	5690	5690	5690	0
66	20240405	184500	627261810	5690	5690	5690	5690	0
67	20240405	184400	627261810	5690	5690	5690	5690	0
68	20240405	184300	627261810	5690	5690	5690	5690	0
69	20240405	184200	627261810	5690	5690	5690	5690	0
70	20240405	184100	627261810	5690	5690	5690	5690	0
71	20240405	184000	627261810	5690	5690	5690	5690	0
72	20240405	183900	627261810	5690	5690	5690	5690	0
73	20240405	183800	627261810	5690	5690	5690	5690	0
74	20240405	183700	627261810	5690	5690	5690	5690	0
75	20240405	183600	627261810	5690	5690	5690	5690	0
76	20240405	183500	627261810	5690	5690	5690	5690	0
77	20240405	183400	627261810	5690	5690	5690	5690	0
78	20240405	183300	627261810	5690	5690	5690	5690	0
79	20240405	183200	627261810	5690	5690	5690	5690	0
80	20240405	183100	627261810	5690	5690	5690	5690	0
81	20240405	183000	627261810	5690	5690	5690	5690	0
82	20240405	182900	627261810	5690	5690	5690	5690	0
83	20240405	182800	627261810	5690	5690	5690	5690	0
84	20240405	182700	627261810	5690	5690	5690	5690	0
85	20240405	182600	627261810	5690	5690	5690	5690	0
86	20240405	182500	627261810	5690	5690	5690	5690	0
87	20240405	182400	627261810	5690	5690	5690	5690	0
88	20240405	182300	627261810	5690	5690	5690	5690	0
89	20240405	182200	627261810	5690	5690	5690	5690	0
90	20240405	182100	627261810	5690	5690	5690	5690	0
91	20240405	182000	627261810	5690	5690	5690	5690	0
92	20240405	181900	627261810	5690	5690	5690	5690	2219
93	20240405	181800	627261810	5690	5690	5690	5690	0
94	20240405	181700	627261810	5690	5690	5690	5690	0
95	20240405	181600	627261810	5690	5690	5690	5690	0
96	20240405	181500	627261810	5690	5690	5690	5690	0
97	20240405	181400	627261810	5690	5690	5690	5690	0
98	20240405	181300	627261810	5690	5690	5690	5690	0
99	20240405	181200	627261810	5690	5690	5690	5690	0
100	20240405	181100	627261810	5690	5690	5690	5690	0
101	20240405	181000	627261810	5690	5690	5690	5690	0
102	20240405	180900	627261810	5690	5690	5690	5690	0
103	20240405	180800	627261810	5690	5690	5690	5690	0
104	20240405	180700	627261810	5690	5690	5690	5690	0
105	20240405	180600	627261810	5690	5690	5690	5690	0
106	20240405	180500	627261810	5690	5690	5690	5690	0
107	20240405	180400	627261810	5690	5690	5690	5690	0
108	20240405	180300	627261810	5690	5690	5690	5690	0
109	20240405	180200	627261810	5690	5690	5690	5690	0
110	20240405	180100	627261810	5690	5690	5690	5690	0
111	20240405	180000	627261810	5690	5690	5690	5690	0
112	20240405	175900	627261810	5690	5690	5690	5690	0
113	20240405	175800	627261810	5690	5690	5690	5690	0
114	20240405	175700	627261810	5690	5690	5690	5690	0
115	20240405	175600	627261810	5690	5690	5690	5690	0
116	20240405	175500	627261810	5690	5690	5690	5690	0
117	20240405	175400	627261810	5690	5690	5690	5690	0
118	20240405	175300	627261810	5690	5690	5690	5690	0
119	20240405	175200	627261810	5690	5690	5690	5690	0
120	20240405	175100	627261810	5690	5690	5690	5690	0
121	20240405	175000	627261810	5690	5690	5690	5690	0
122	20240405	174900	627261810	5690	5690	5690	5690	2219
123	20240405	174800	627261810	5690	5690	5690	5690	0
124	20240405	174700	627261810	5690	5690	5690	5690	0
125	20240405	174600	627261810	5690	5690	5690	5690	0
126	20240405	174500	627261810	5690	5690	5690	5690	0
127	20240405	174400	627261810	5690	5690	5690	5690	0
128	20240405	174300	627261810	5690	5690	5690	5690	0
129	20240405	174200	627261810	5690	5690	5690	5690	0
130	20240405	174100	627261810	5690	5690	5690	5690	0
131	20240405	174000	627261810	5690	5690	5690	5690	0
132	20240405	173900	627261810	5690	5690	5690	5690	0
133	20240405	173800	627261810	5690	5690	5690	5690	0
134	20240405	173700	627261810	5690	5690	5690	5690	0
135	20240405	173600	627261810	5690	5690	5690	5690	0
136	20240405	173500	627261810	5690	5690	5690	5690	0
137	20240405	173400	627261810	5690	5690	5690	5690	0
138	20240405	173300	627261810	5690	5690	5690	5690	0
139	20240405	173200	627261810	5690	5690	5690	5690	0
140	20240405	173100	627261810	5690	5690	5690	5690	0
141	20240405	173000	627261810	5690	5690	5690	5690	0
142	20240405	172900	627261810	5690	5690	5690	5690	0
143	20240405	172800	627261810	5690	5690	5690	5690	0
144	20240405	172700	627261810	5690	5690	5690	5690	0
145	20240405	172600	627261810	5690	5690	5690	5690	0
146	20240405	172500	627261810	5690	5690	5690	5690	0
147	20240405	172400	627261810	5690	5690	5690	5690	0
148	20240405	172300	627261810	5690	5690	5690	5690	0
149	20240405	172200	627261810	5690	5690	5690	5690	0
150	20240405	172100	627261810	5690	5690	5690	5690	0
151	20240405	172000	627261810	5690	5690	5690	5690	0
152	20240405	171900	627261810	5690	5690	5690	5690	2219
153	20240405	171800	627261810	5690	5690	5690	5690	0
154	20240405	171700	627261810	5690	5690	5690	5690	0
155	20240405	171600	627261810	5690	5690	5690	5690	0
156	20240405	171500	627261810	5690	5690	5690	5690	0
157	20240405	171400	627261810	5690	5690	5690	5690	0
158	20240405	171300	627261810	5690	5690	5690	5690	0
159	20240405	171200	627261810	5690	5690	5690	5690	0
160	20240405	171100	627261810	5690	5690	5690	5690	0
161	20240405	171000	627261810	5690	5690	5690	5690	0
162	20240405	170900	627261810	5690	5690	5690	5690	0
163	20240405	170800	627261810	5690	5690	5690	5690	0
164	20240405	170700	627261810	5690	5690	5690	5690	0
165	20240405	170600	627261810	5690	5690	5690	5690	0
166	20240405	170500	627261810	5690	5690	5690	5690	0
167	20240405	170400	627261810	5690	5690	5690	5690	0
168	20240405	170300	627261810	5690	5690	5690	5690	0
169	20240405	170200	627261810	5690	5690	5690	5690	0
170	20240405	170100	627261810	5690	5690	5690	5690	0
171	20240405	170000	627261810	5690	5690	5690	5690	0
172	20240405	165900	627261810	5690	5690	5690	5690	0
173	20240405	165800	627261810	5690	5690	5690	5690	0
174	20240405	165700	627261810	5690	5690	5690	5690	0
175	20240405	165600	627261810	5690	5690	5690	5690	0
176	20240405	165500	627261810	5690	5690	5690	5690	0
177	20240405	165400	627261810	5690	5690	5690	5690	0
178	20240405	165300	627261810	5690	5690	5690	5690	0
179	20240405	165200	627261810	5690	5690	5690	5690	0
180	20240405	165100	627261810	5690	5690	5690	5690	0
181	20240405	165000	627261810	5690	5690	5690	5690	0
182	20240405	164900	627261810	5690	5690	5690	5690	2219
183	20240405	164800	627261810	5690	5690	5690	5690	0
184	20240405	164700	627261810	5690	5690	5690	5690	0
185	20240405	164600	627261810	5690	5690	5690	5690	0
186	20240405	164500	627261810	5690	5690	5690	5690	0
187	20240405	164400	627261810	5690	5690	5690	5690	0
188	20240405	164300	627261810	5690	5690	5690	5690	0
189	20240405	164200	627261810	5690	5690	5690	5690	0
190	20240405	164100	627261810	5690	5690	5690	5690	0
191	20240405	164000	627261810	5690	5690	5690	5690	0
192	20240405	163900	627261810	5690	5690	5690	5690	0
193	20240405	163800	627261810	5690	5690	5690	5690	0
194	20240405	163700	627261810	5690	5690	5690	5690	0
195	20240405	163600	627261810	5690	5690	5690	5690	0
196	20240405	163500	627261810	5690	5690	5690	5690	0
197	20240405	163400	627261810	5690	5690	5690	5690	0
198	20240405	163300	627261810	5690	5690	5690	5690	0
199	20240405	163200	627261810	5690	5690	5690	5690	0
200	20240405	163100	627261810	5690	5690	5690	5690	0
201	20240405	163000	627261810	5690	5690	5690	5690	0
202	20240405	162900	627261810	5690	5690	5690	5690	0
203	20240405	162800	627261810	5690	5690	5690	5690	0
204	20240405	162700	627261810	5690	5690	5690	5690	0
205	20240405	162600	627261810	5690	5690	5690	5690	0
206	20240405	162500	627261810	5690	5690	5690	5690	0
207	20240405	162400	627261810	5690	5690	5690	5690	0
208	20240405	162300	627261810	5690	5690	5690	5690	0
209	20240405	162200	627261810	5690	5690	5690	5690	0
210	20240405	162100	627261810	5690	5690	5690	5690	0
211	20240405	162000	627261810	5690	5690	5690	5690	0
212	20240405	161900	627261810	5690	5690	5690	5690	2219
213	20240405	161800	627261810	5690	5690	5690	5690	0
214	20240405	161700	627261810	5690	5690	5690	5690	0
215	20240405	161600	627261810	5690	5690	5690	5690	0
216	20240405	161500	627261810	5690	5690	5690	5690	0
217	20240405	161400	627261810	5690	5690	5690	5690	0
218	20240405	161300	627261810	5690	5690	5690	5690	0
219	20240405	161200	627261810	5690	5690	5690	5690	0
220	20240405	161100	627261810	5690	5690	5690	5690	0
221	20240405	161000	627261810	5690	5690	5690	5690	0
222	20240405	160900	627261810	5690	5690	5690	5690	0
223	20240405	160800	627261810	5690	5690	5690	5690	0
224	20240405	160700	627261810	5690	5690	5690	5690	0
225	20240405	160600	627261810	5690	5690	5690	5690	0
226	20240405	160500	627261810	5690	5690	5690	5690	0
227	20240405	160400	627261810	5690	5690	5690	5690	0
228	20240405	160300	627261810	5690	5690	5690	5690	0
229	20240405	160200	627261810	5690	5690	5690	5690	0
230	20240405	160100	627261810	5690	5690	5690	5690	0
231	20240405	160000	627261810	5690	5690	5690	5690	0
232	20240405	155900	627261810	5690	5690	5690	5690	0
233	20240405	155800	627261810	5690	5690	5690	5690	0
234	20240405	155700	627261810	5690	5690	5690	5690	0
235	20240405	155600	627261810	5690	5690	5690	5690	0
236	20240405	155500	627261810	5690	5690	5690	5690	0
237	20240405	155400	627261810	5690	5690	5690	5690	0
238	20240405	155300	627261810	5690	5690	5690	5690	0
239	20240405	155200	627261810	5690	5690	5690	5690	0
240	20240405	155100	627261810	5690	5690	5690	5690	0
241	20240405	155000	627261810	5690	5690	5690	5690	0
242	20240405	154900	627261810	5690	5690	5690	5690	2219
243	20240405	154800	627261810	5690	5690	5690	5690	0
244	20240405	154700	627261810	5690	5690	5690	5690	0
245	20240405	154600	627261810	5690	5690	5690	5690	0
246	20240405	154500	627261810	5690	5690	5690	5690	0
247	20240405	154400	627261810	5690	5690	5690	5690	0
248	20240405	154300	627261810	5690	5690	5690	5690	0
249	20240405	154200	627261810	5690	5690	5690	5690	0
250	20240405	154100	627261810	5690	5690	5690	5690	0
251	20240405	154000	627261810	5690	5690	5690	5690	0
252	20240405	153900	627261810	5690	5690	5690	5690	0
253	20240405	153800	627261810	5690	5690	5690	5690	0
254	20240405	153700	627261810	5690	5690	5690	5690	0
255	20240405	153600	627261810	5690	5690	5690	5690	0
256	20240405	153500	627261810	5690	5690	5690	5690	0
257	20240405	153400	627261810	5690	5690	5690	5690	0
258	20240405	153300	627261810	5690	5690	5690	5690	0
259	20240405	153200	627261810	5690	5690	5690	5690	0
260	20240405	153100	627261810	5690	5690	5690	5690	0
261	20240405	153000	627261810	5690	5690	5690	5690	2219
262	20240405	152900	614635700	5640	5640	5640	5640	0
263	20240405	152800	614635700	5640	5640	5640	5640	0
264	20240405	152700	614635700	5640	5640	5640	5640	0
265	20240405	152600	614635700	5640	5640	5640	5640	0
266	20240405	152500	614635700	5640	5640	5640	5640	0
267	20240405	152400	614635700	5640	5640	5640	5640	0
268	20240405	152300	614635700	5640	5640	5640	5640	0
269	20240405	152200	614635700	5640	5640	5640	5640	0
270	20240405	152100	614635700	5640	5640	5640	5640	0
271	20240405	152000	614635700	5640	5640	5640	5640	0
272	20240405	151900	614635700	5640	5640	5640	5610	564
273	20240405	151800	611460690	5650	5650	5650	5650	0
274	20240405	151700	611460690	5650	5640	5650	5640	216
275	20240405	151600	610241920	5630	5640	5640	5630	389
276	20240405	151500	608051640	5640	5640	5640	5640	0
277	20240405	151400	608051640	5640	5640	5640	5640	263
278	20240405	151300	606568320	5640	5640	5640	5640	0
279	20240405	151200	606568320	5640	5640	5640	5640	819
280	20240405	151100	601949160	5630	5630	5630	5630	242
281	20240405	151000	600586700	5630	5630	5630	5630	131
282	20240405	150900	599849170	5640	5640	5640	5640	291
283	20240405	150800	598207930	5640	5640	5640	5640	48
284	20240405	150700	597937210	5640	5640	5640	5640	0
285	20240405	150600	597937210	5640	5640	5640	5640	227
286	20240405	150500	596656930	5640	5640	5640	5640	10
287	20240405	150400	596600530	5640	5640	5640	5640	221
288	20240405	150300	595354090	5640	5640	5640	5640	0
289	20240405	150200	595354090	5640	5640	5640	5640	0
290	20240405	150100	595354090	5640	5640	5640	5640	316
291	20240405	150000	593571850	5640	5640	5640	5640	100
292	20240405	145900	593007850	5640	5640	5640	5640	263
293	20240405	145800	591524530	5640	5640	5640	5640	1
294	20240405	145700	591518890	5640	5640	5640	5640	150
295	20240405	145600	590672890	5640	5640	5640	5640	282
296	20240405	145500	589082410	5640	5640	5640	5640	0
297	20240405	145400	589082410	5640	5640	5640	5640	248
298	20240405	145300	587683690	5640	5640	5640	5640	0
299	20240405	145200	587683690	5640	5640	5640	5640	0
300	20240405	145100	587683690	5640	5640	5640	5640	211
301	20240405	145000	586493650	5650	5650	5650	5650	0
302	20240405	144900	586493650	5650	5640	5650	5640	274
303	20240405	144800	584948280	5640	5640	5640	5640	30
304	20240405	144700	584779080	5640	5640	5640	5640	0
305	20240405	144600	584779080	5640	5640	5640	5640	269
306	20240405	144500	583261920	5640	5640	5640	5640	0
307	20240405	144400	583261920	5640	5640	5640	5640	0
308	20240405	144300	583261920	5640	5640	5640	5640	237
309	20240405	144200	581925240	5640	5640	5640	5640	60
310	20240405	144100	581586840	5640	5640	5640	5640	239
311	20240405	144000	580238880	5630	5630	5630	5630	65
312	20240405	143900	579872930	5630	5630	5630	5630	0
313	20240405	143800	579872930	5630	5620	5640	5600	2079
314	20240405	143700	568184170	5620	5620	5620	5620	0
315	20240405	143600	568184170	5620	5620	5620	5620	0
316	20240405	143500	568184170	5620	5620	5620	5620	1000
317	20240405	143400	562564170	5620	5650	5650	5620	1000
318	20240405	143300	556939280	5650	5650	5650	5650	170
319	20240405	143200	555978780	5650	5650	5650	5650	0
320	20240405	143100	555978780	5650	5650	5650	5650	214
321	20240405	143000	554769680	5650	5650	5650	5650	0
322	20240405	142900	554769680	5650	5650	5650	5650	10
323	20240405	142800	554713180	5650	5650	5650	5650	231
324	20240405	142700	553408030	5650	5650	5650	5650	0
325	20240405	142600	553408030	5650	5650	5650	5650	231
326	20240405	142500	552102880	5650	5650	5650	5650	0
327	20240405	142400	552102880	5650	5650	5650	5650	0
328	20240405	142300	552102880	5650	5650	5650	5650	273
329	20240405	142200	550560430	5650	5650	5650	5650	0
330	20240405	142100	550560430	5650	5650	5650	5650	210
331	20240405	142000	549373930	5650	5650	5650	5650	0
332	20240405	141900	549373930	5650	5650	5650	5650	0
333	20240405	141800	549373930	5650	5650	5650	5650	309
334	20240405	141700	547628080	5660	5660	5660	5660	1
335	20240405	141600	547622420	5670	5680	5680	5660	268
336	20240405	141500	546105510	5660	5660	5660	5660	12
337	20240405	141400	546037590	5660	5660	5660	5660	488
338	20240405	141300	543275510	5660	5680	5680	5660	6654
339	20240405	141200	505605640	5680	5680	5680	5680	0
340	20240405	141100	505605640	5680	5680	5680	5680	0
341	20240405	141000	505605640	5680	5680	5680	5680	264
342	20240405	140900	504106120	5680	5680	5680	5680	0
343	20240405	140800	504106120	5680	5680	5680	5680	224
344	20240405	140700	502833800	5680	5680	5680	5680	0
345	20240405	140600	502833800	5680	5680	5680	5680	20
346	20240405	140500	502720200	5680	5680	5680	5680	203
347	20240405	140400	501567160	5670	5670	5670	5670	0
348	20240405	140300	501567160	5670	5670	5670	5670	0
349	20240405	140200	501567160	5670	5670	5670	5670	70
350	20240405	140100	501170260	5670	5670	5670	5670	0
351	20240405	140000	501170260	5670	5670	5670	5670	514
352	20240405	135900	498255880	5690	5690	5690	5690	0
353	20240405	135800	498255880	5690	5680	5690	5680	250
354	20240405	135700	496835870	5690	5690	5690	5690	0
355	20240405	135600	496835870	5690	5690	5690	5690	0
356	20240405	135500	496835870	5690	5680	5690	5680	226
357	20240405	135400	495552180	5680	5680	5680	5680	0
358	20240405	135300	495552180	5680	5680	5680	5680	217
359	20240405	135200	494319620	5680	5680	5680	5680	0
360	20240405	135100	494319620	5680	5680	5680	5680	10
361	20240405	135000	494262820	5680	5680	5680	5680	286
362	20240405	134900	492638340	5670	5670	5670	5670	0
363	20240405	134800	492638340	5670	5670	5670	5670	0
364	20240405	134700	492638340	5670	5680	5680	5670	695
365	20240405	134600	488693480	5690	5690	5690	5690	0
366	20240405	134500	488693480	5690	5690	5690	5690	276
367	20240405	134400	487123040	5680	5680	5680	5680	0
368	20240405	134300	487123040	5680	5680	5680	5680	0
369	20240405	134200	487123040	5680	5680	5680	5680	219
370	20240405	134100	485879120	5680	5680	5680	5680	0
371	20240405	134000	485879120	5680	5680	5680	5680	0
372	20240405	133900	485879120	5680	5680	5680	5680	1
373	20240405	133800	485873440	5670	5670	5670	5670	20
374	20240405	133700	485760040	5670	5670	5670	5670	262
375	20240405	133600	484274500	5670	5670	5670	5670	0
376	20240405	133500	484274500	5670	5680	5680	5670	521
377	20240405	133400	481318400	5660	5660	5660	5660	0
378	20240405	133300	481318400	5660	5660	5660	5660	0
379	20240405	133200	481318400	5660	5700	5700	5660	2
380	20240405	133100	481307040	5680	5680	5680	5680	0
381	20240405	133000	481307040	5680	5690	5690	5680	350
382	20240405	132900	479316920	5680	5680	5680	5680	0
383	20240405	132800	479316920	5680	5680	5680	5680	0
384	20240405	132700	479316920	5680	5690	5690	5680	273
385	20240405	132600	477763620	5690	5690	5690	5690	0
386	20240405	132500	477763620	5690	5700	5700	5680	748
387	20240405	132400	473508840	5700	5700	5700	5700	1
388	20240405	132300	473503140	5690	5690	5690	5690	0
389	20240405	132200	473503140	5690	5690	5690	5690	576
390	20240405	132100	470225700	5690	5690	5690	5690	0
391	20240405	132000	470225700	5690	5680	5690	5680	50
392	20240405	131900	469941690	5680	5680	5680	5680	185
393	20240405	131800	468890890	5670	5670	5670	5670	10
394	20240405	131700	468834190	5680	5680	5680	5680	255
395	20240405	131600	467385790	5680	5690	5690	5680	302
396	20240405	131500	465670410	5690	5690	5690	5690	0
397	20240405	131400	465670410	5690	5680	5690	5680	400
398	20240405	131300	463395790	5680	5680	5680	5680	0
399	20240405	131200	463395790	5680	5680	5680	5680	224
400	20240405	131100	462123470	5670	5670	5670	5670	0
401	20240405	131000	462123470	5670	5670	5670	5670	100
402	20240405	130900	461556470	5670	5670	5670	5670	79
403	20240405	130800	461108540	5670	5670	5670	5670	0
404	20240405	130700	461108540	5670	5670	5670	5670	287
405	20240405	130600	459481250	5660	5660	5660	5660	0
406	20240405	130500	459481250	5660	5660	5660	5660	20
407	20240405	130400	459368050	5660	5660	5660	5660	10
408	20240405	130300	459311450	5670	5670	5670	5670	0
409	20240405	130200	459311450	5670	5670	5670	5670	0
410	20240405	130100	459311450	5670	5670	5670	5670	200
411	20240405	130000	458177450	5670	5670	5670	5670	0
412	20240405	125900	458177450	5670	5650	5670	5650	400
413	20240405	125800	455911840	5650	5650	5650	5650	100
414	20240405	125700	455346840	5650	5640	5650	5640	283
415	20240405	125600	453750710	5630	5630	5630	5630	32
416	20240405	125500	453570550	5640	5640	5640	5640	0
417	20240405	125400	453570550	5640	5640	5640	5640	496
418	20240405	125300	450773110	5640	5640	5640	5640	10
419	20240405	125200	450716710	5650	5650	5650	5650	0
420	20240405	125100	450716710	5650	5650	5650	5650	0
421	20240405	125000	450716710	5650	5650	5650	5650	231
422	20240405	124900	449411560	5670	5670	5670	5670	1
423	20240405	124800	449405890	5640	5660	5660	5640	1102
424	20240405	124700	443182570	5670	5670	5670	5670	0
425	20240405	124600	443182570	5670	5670	5670	5670	266
426	20240405	124500	441674350	5670	5670	5670	5670	0
427	20240405	124400	441674350	5670	5670	5670	5670	239
428	20240405	124300	440319220	5670	5670	5670	5670	0
429	20240405	124200	440319220	5670	5670	5670	5670	50
430	20240405	124100	440035720	5670	5670	5670	5670	20
431	20240405	124000	439922320	5680	5680	5680	5680	15
432	20240405	123900	439837120	5690	5670	5690	5670	243
433	20240405	123800	438456880	5670	5670	5670	5670	0
434	20240405	123700	438456880	5670	5670	5670	5670	130
435	20240405	123600	437719780	5670	5670	5670	5670	92
436	20240405	123500	437198140	5670	5670	5670	5670	2
437	20240405	123400	437186800	5670	5670	5670	5670	279
438	20240405	123300	435604870	5670	5670	5670	5670	0
439	20240405	123200	435604870	5670	5670	5670	5670	276
440	20240405	123100	434039950	5670	5670	5670	5670	1
441	20240405	123000	434034280	5670	5670	5670	5670	0
442	20240405	122900	434034280	5670	5670	5670	5670	288
443	20240405	122800	432401320	5670	5670	5670	5670	0
444	20240405	122700	432401320	5670	5680	5680	5670	371
445	20240405	122600	430296770	5680	5680	5680	5680	179
446	20240405	122500	429280050	5670	5670	5670	5670	0
447	20240405	122400	429280050	5670	5670	5670	5670	0
448	20240405	122300	429280050	5670	5670	5670	5670	0
449	20240405	122200	429280050	5670	5670	5670	5670	0
450	20240405	122100	429280050	5670	5680	5680	5670	269
451	20240405	122000	427752140	5680	5680	5680	5680	0
452	20240405	121900	427752140	5680	5680	5680	5680	0
453	20240405	121800	427752140	5680	5680	5680	5680	431
454	20240405	121700	425304060	5680	5680	5680	5680	77
455	20240405	121600	424866700	5680	5680	5680	5680	214
456	20240405	121500	423651180	5670	5670	5670	5670	0
457	20240405	121400	423651180	5670	5670	5670	5670	30
458	20240405	121300	423481080	5680	5680	5680	5680	235
459	20240405	121200	422146280	5670	5670	5670	5670	0
460	20240405	121100	422146280	5670	5680	5680	5670	1417
461	20240405	121000	414097730	5680	5680	5680	5680	20
462	20240405	120900	413984130	5680	5680	5680	5680	0
463	20240405	120800	413984130	5680	5680	5680	5680	244
464	20240405	120700	412598210	5670	5670	5670	5670	0
465	20240405	120600	412598210	5670	5670	5670	5670	231
466	20240405	120500	411288440	5670	5670	5670	5670	5
467	20240405	120400	411260090	5670	5670	5670	5670	0
468	20240405	120300	411260090	5670	5670	5670	5670	196
469	20240405	120200	410148770	5660	5660	5660	5660	0
470	20240405	120100	410148770	5660	5660	5660	5660	218
471	20240405	120000	408914890	5660	5660	5660	5660	1
472	20240405	115900	408909230	5660	5660	5660	5660	0
473	20240405	115800	408909230	5660	5660	5660	5660	220
474	20240405	115700	407664030	5650	5650	5650	5650	0
475	20240405	115600	407664030	5650	5650	5650	5650	0
476	20240405	115500	407664030	5650	5650	5650	5650	0
477	20240405	115400	407664030	5650	5650	5650	5650	0
478	20240405	115300	407664030	5650	5650	5650	5650	1009
479	20240405	115200	401963180	5650	5650	5650	5650	0
480	20240405	115100	401963180	5650	5650	5650	5650	0
481	20240405	115000	401963180	5650	5640	5650	5640	295
482	20240405	114900	400297430	5640	5640	5640	5640	0
483	20240405	114800	400297430	5640	5640	5640	5640	0
484	20240405	114700	400297430	5640	5640	5640	5640	0
485	20240405	114600	400297430	5640	5640	5640	5640	1188
486	20240405	114500	393597110	5640	5640	5640	5640	207
487	20240405	114400	392429630	5630	5630	5630	5630	0
488	20240405	114300	392429630	5630	5630	5630	5630	0
489	20240405	114200	392429630	5630	5630	5630	5630	0
490	20240405	114100	392429630	5630	5630	5630	5630	413
491	20240405	114000	390104440	5620	5610	5620	5610	170
492	20240405	113900	389149140	5610	5610	5610	5610	0
493	20240405	113800	389149140	5610	5610	5610	5610	0
494	20240405	113700	389149140	5610	5610	5610	5610	0
495	20240405	113600	389149140	5610	5610	5610	5610	0
496	20240405	113500	389149140	5610	5610	5610	5610	0
497	20240405	113400	389149140	5610	5610	5610	5610	0
498	20240405	113300	389149140	5610	5610	5610	5610	452
499	20240405	113200	386613420	5590	5590	5590	5590	0
500	20240405	113100	386613420	5590	5590	5590	5590	0
501	20240405	113000	386613420	5590	5620	5620	5590	1347
502	20240405	112900	379060490	5610	5610	5610	5610	0
503	20240405	112800	379060490	5610	5610	5610	5610	300
504	20240405	112700	377377490	5620	5610	5620	5600	840
505	20240405	112600	372665650	5620	5620	5620	5620	0
506	20240405	112500	372665650	5620	5620	5620	5620	361
507	20240405	112400	370636830	5610	5620	5620	5610	223
508	20240405	112300	369385780	5610	5610	5610	5610	0
509	20240405	112200	369385780	5610	5610	5610	5610	1717
510	20240405	112100	359753410	5590	5590	5590	5590	19
511	20240405	112000	359647200	5590	5590	5590	5590	0
512	20240405	111900	359647200	5590	5590	5590	5590	1
513	20240405	111800	359641610	5580	5580	5580	5580	0
514	20240405	111700	359641610	5580	5580	5580	5580	6354
515	20240405	111600	324186290	5570	5570	5570	5570	28
516	20240405	111500	324030330	5580	5580	5580	5580	290
517	20240405	111400	322412130	5580	5580	5580	5580	100
518	20240405	111300	321854130	5580	5580	5580	5580	0
519	20240405	111200	321854130	5580	5580	5580	5580	283
520	20240405	111100	320274990	5570	5570	5570	5570	0
521	20240405	111000	320274990	5570	5570	5570	5570	266
522	20240405	110900	318793370	5560	5580	5580	5560	262
523	20240405	110800	317335770	5580	5580	5580	5580	0
524	20240405	110700	317335770	5580	5550	5580	5550	8
525	20240405	110600	317291340	5550	5550	5550	5550	493
526	20240405	110500	314555190	5570	5570	5570	5570	0
527	20240405	110400	314555190	5570	5570	5570	5570	246
528	20240405	110300	313184970	5570	5570	5570	5570	0
529	20240405	110200	313184970	5570	5570	5570	5570	63
530	20240405	110100	312834060	5570	5570	5570	5570	0
531	20240405	110000	312834060	5570	5570	5570	5570	0
532	20240405	105900	312834060	5570	5570	5570	5570	0
533	20240405	105800	312834060	5570	5570	5570	5570	0
534	20240405	105700	312834060	5570	5570	5570	5570	0
535	20240405	105600	312834060	5570	5570	5570	5570	0
536	20240405	105500	312834060	5570	5570	5570	5570	0
537	20240405	105400	312834060	5570	5570	5570	5570	47
538	20240405	105300	312572270	5570	5570	5570	5570	0
539	20240405	105200	312572270	5570	5580	5580	5570	67
540	20240405	105100	312198540	5580	5580	5580	5580	1
541	20240405	105000	312192960	5550	5550	5580	5540	952
542	20240405	104900	306909380	5550	5550	5550	5550	10
543	20240405	104800	306853880	5550	5550	5550	5550	3
544	20240405	104700	306837230	5550	5550	5550	5550	50
545	20240405	104600	306559730	5550	5550	5550	5550	0
546	20240405	104500	306559730	5550	5550	5550	5550	0
547	20240405	104400	306559730	5550	5550	5550	5550	300
548	20240405	104300	304894730	5550	5550	5550	5550	180
549	20240405	104200	303895730	5550	5550	5550	5550	25
550	20240405	104100	303756980	5550	5540	5550	5530	3266
551	20240405	104000	285654220	5540	5610	5610	5510	30763
552	20240405	103900	115251890	5630	5630	5630	5630	0
553	20240405	103800	115251890	5630	5630	5630	5630	0
554	20240405	103700	115251890	5630	5630	5630	5630	0
555	20240405	103600	115251890	5630	5630	5630	5630	0
556	20240405	103500	115251890	5630	5630	5630	5630	35
557	20240405	103400	115054840	5630	5630	5630	5630	0
558	20240405	103300	115054840	5630	5630	5630	5630	5
559	20240405	103200	115026690	5630	5630	5630	5630	0
560	20240405	103100	115026690	5630	5630	5630	5630	21
561	20240405	103000	114908460	5620	5620	5620	5620	40
562	20240405	102900	114683660	5620	5620	5620	5620	0
563	20240405	102800	114683660	5620	5620	5620	5620	0
564	20240405	102700	114683660	5620	5630	5630	5620	1494
565	20240405	102600	106287370	5640	5640	5640	5640	0
566	20240405	102500	106287370	5640	5640	5640	5640	1
567	20240405	102400	106281730	5620	5620	5620	5620	0
568	20240405	102300	106281730	5620	5620	5620	5620	0
569	20240405	102200	106281730	5620	5620	5620	5620	0
570	20240405	102100	106281730	5620	5620	5620	5620	17
571	20240405	102000	106186190	5640	5640	5640	5640	0
572	20240405	101900	106186190	5640	5640	5640	5640	0
573	20240405	101800	106186190	5640	5640	5640	5640	0
574	20240405	101700	106186190	5640	5640	5640	5640	0
575	20240405	101600	106186190	5640	5640	5640	5640	0
576	20240405	101500	106186190	5640	5640	5640	5640	0
577	20240405	101400	106186190	5640	5640	5640	5640	1
578	20240405	101300	106180550	5640	5640	5640	5640	1
579	20240405	101200	106174910	5640	5640	5640	5640	0
580	20240405	101100	106174910	5640	5640	5640	5640	0
581	20240405	101000	106174910	5640	5640	5640	5640	9
582	20240405	100900	106124150	5650	5650	5650	5650	0
583	20240405	100800	106124150	5650	5650	5650	5650	0
584	20240405	100700	106124150	5650	5650	5650	5650	0
585	20240405	100600	106124150	5650	5650	5650	5650	0
586	20240405	100500	106124150	5650	5650	5650	5650	0
587	20240405	100400	106124150	5650	5650	5650	5650	0
588	20240405	100300	106124150	5650	5650	5650	5650	0
589	20240405	100200	106124150	5650	5650	5650	5650	0
590	20240405	100100	106124150	5650	5650	5650	5650	1
591	20240405	100000	106118500	5650	5650	5650	5650	1
592	20240405	095900	106112850	5620	5620	5620	5620	0
593	20240405	095800	106112850	5620	5620	5620	5620	0
594	20240405	095700	106112850	5620	5620	5620	5620	20
595	20240405	095600	106000450	5650	5650	5650	5650	0
596	20240405	095500	106000450	5650	5630	5650	5630	12
597	20240405	095400	105932870	5630	5630	5630	5630	1
598	20240405	095300	105927240	5620	5620	5620	5620	200
599	20240405	095200	104803240	5620	5620	5620	5620	29
600	20240405	095100	104640260	5630	5630	5630	5630	0
601	20240405	095000	104640260	5630	5630	5630	5630	0
602	20240405	094900	104640260	5630	5630	5630	5630	0
603	20240405	094800	104640260	5630	5610	5630	5610	3
604	20240405	094700	104623410	5610	5610	5610	5610	0
605	20240405	094600	104623410	5610	5610	5610	5610	1055
606	20240405	094500	98704860	5620	5620	5620	5620	592
607	20240405	094400	95377820	5630	5620	5630	5620	5
608	20240405	094300	95349710	5610	5620	5620	5610	471
609	20240405	094200	92706610	5630	5630	5630	5630	0
610	20240405	094100	92706610	5630	5630	5630	5630	10
611	20240405	094000	92650310	5630	5630	5630	5630	0
612	20240405	093900	92650310	5630	5620	5630	5620	18
613	20240405	093800	92549140	5620	5620	5620	5620	1
614	20240405	093700	92543520	5620	5630	5630	5620	285
615	20240405	093600	90938980	5640	5640	5640	5640	0
616	20240405	093500	90938980	5640	5640	5640	5640	0
617	20240405	093400	90938980	5640	5640	5640	5640	18
618	20240405	093300	90837460	5640	5650	5650	5640	102
619	20240405	093200	90261180	5650	5650	5650	5650	0
620	20240405	093100	90261180	5650	5650	5650	5650	3
621	20240405	093000	90244230	5680	5680	5680	5680	0
622	20240405	092900	90244230	5680	5680	5680	5680	0
623	20240405	092800	90244230	5680	5680	5680	5680	1
624	20240405	092700	90238550	5650	5650	5650	5650	499
625	20240405	092600	87419200	5680	5680	5680	5680	0
626	20240405	092500	87419200	5680	5650	5690	5650	145
627	20240405	092400	86599880	5650	5640	5650	5640	5800
628	20240405	092300	53837840	5640	5640	5640	5640	0
629	20240405	092200	53837840	5640	5640	5640	5640	1
630	20240405	092100	53832200	5610	5620	5620	5610	322
631	20240405	092000	52025770	5640	5640	5640	5640	0
632	20240405	091900	52025770	5640	5610	5640	5610	86
633	20240405	091800	51543280	5610	5620	5620	5610	2400
634	20240405	091700	38072250	5640	5620	5640	5620	203
635	20240405	091600	36931330	5640	5640	5640	5640	0
636	20240405	091500	36931330	5640	5640	5640	5640	200
637	20240405	091400	35803330	5640	5640	5640	5640	1
638	20240405	091300	35797690	5640	5620	5640	5620	861
639	20240405	091200	30958850	5620	5620	5620	5620	1
640	20240405	091100	30953230	5620	5620	5620	5620	0
641	20240405	091000	30953230	5620	5610	5620	5610	139
642	20240405	090900	30173420	5610	5610	5610	5610	1
643	20240405	090800	30167810	5620	5620	5620	5620	0
644	20240405	090700	30167810	5620	5620	5620	5620	40
645	20240405	090600	29943010	5640	5640	5640	5640	1
646	20240405	090500	29937370	5610	5630	5630	5610	2072
647	20240405	090400	18300970	5620	5620	5650	5610	3007
648	20240405	090300	1357070	5620	5620	5620	5620	144
649	20240405	090200	547790	5650	5630	5650	5630	15
650	20240405	090100	463300	5650	5650	5650	5650	1
651	20240405	090000	457650	5650	5650	5650	5650	81