KissMeData/063170/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	192800	790915400	9560	9560	9560	9560	1732
3	20240405	192700	790915400	9560	9560	9560	9560	0
4	20240405	192600	790915400	9560	9560	9560	9560	0
5	20240405	192500	790915400	9560	9560	9560	9560	0
6	20240405	192400	790915400	9560	9560	9560	9560	0
7	20240405	192300	790915400	9560	9560	9560	9560	0
8	20240405	192200	790915400	9560	9560	9560	9560	0
9	20240405	192100	790915400	9560	9560	9560	9560	0
10	20240405	192000	790915400	9560	9560	9560	9560	0
11	20240405	191900	790915400	9560	9560	9560	9560	0
12	20240405	191800	790915400	9560	9560	9560	9560	0
13	20240405	191700	790915400	9560	9560	9560	9560	0
14	20240405	191600	790915400	9560	9560	9560	9560	0
15	20240405	191500	790915400	9560	9560	9560	9560	0
16	20240405	191400	790915400	9560	9560	9560	9560	0
17	20240405	191300	790915400	9560	9560	9560	9560	0
18	20240405	191200	790915400	9560	9560	9560	9560	0
19	20240405	191100	790915400	9560	9560	9560	9560	0
20	20240405	191000	790915400	9560	9560	9560	9560	0
21	20240405	190900	790915400	9560	9560	9560	9560	0
22	20240405	190800	790915400	9560	9560	9560	9560	0
23	20240405	190700	790915400	9560	9560	9560	9560	0
24	20240405	190600	790915400	9560	9560	9560	9560	0
25	20240405	190500	790915400	9560	9560	9560	9560	0
26	20240405	190400	790915400	9560	9560	9560	9560	0
27	20240405	190300	790915400	9560	9560	9560	9560	0
28	20240405	190200	790915400	9560	9560	9560	9560	0
29	20240405	190100	790915400	9560	9560	9560	9560	0
30	20240405	190000	790915400	9560	9560	9560	9560	0
31	20240405	185900	790915400	9560	9560	9560	9560	0
32	20240405	185800	790915400	9560	9560	9560	9560	1732
33	20240405	185700	790915400	9560	9560	9560	9560	0
34	20240405	185600	790915400	9560	9560	9560	9560	0
35	20240405	185500	790915400	9560	9560	9560	9560	0
36	20240405	185400	790915400	9560	9560	9560	9560	0
37	20240405	185300	790915400	9560	9560	9560	9560	0
38	20240405	185200	790915400	9560	9560	9560	9560	0
39	20240405	185100	790915400	9560	9560	9560	9560	0
40	20240405	185000	790915400	9560	9560	9560	9560	0
41	20240405	184900	790915400	9560	9560	9560	9560	0
42	20240405	184800	790915400	9560	9560	9560	9560	0
43	20240405	184700	790915400	9560	9560	9560	9560	0
44	20240405	184600	790915400	9560	9560	9560	9560	0
45	20240405	184500	790915400	9560	9560	9560	9560	0
46	20240405	184400	790915400	9560	9560	9560	9560	0
47	20240405	184300	790915400	9560	9560	9560	9560	0
48	20240405	184200	790915400	9560	9560	9560	9560	0
49	20240405	184100	790915400	9560	9560	9560	9560	0
50	20240405	184000	790915400	9560	9560	9560	9560	0
51	20240405	183900	790915400	9560	9560	9560	9560	0
52	20240405	183800	790915400	9560	9560	9560	9560	0
53	20240405	183700	790915400	9560	9560	9560	9560	0
54	20240405	183600	790915400	9560	9560	9560	9560	0
55	20240405	183500	790915400	9560	9560	9560	9560	0
56	20240405	183400	790915400	9560	9560	9560	9560	0
57	20240405	183300	790915400	9560	9560	9560	9560	0
58	20240405	183200	790915400	9560	9560	9560	9560	0
59	20240405	183100	790915400	9560	9560	9560	9560	0
60	20240405	183000	790915400	9560	9560	9560	9560	0
61	20240405	182900	790915400	9560	9560	9560	9560	0
62	20240405	182800	790915400	9560	9560	9560	9560	1732
63	20240405	182700	790915400	9560	9560	9560	9560	0
64	20240405	182600	790915400	9560	9560	9560	9560	0
65	20240405	182500	790915400	9560	9560	9560	9560	0
66	20240405	182400	790915400	9560	9560	9560	9560	0
67	20240405	182300	790915400	9560	9560	9560	9560	0
68	20240405	182200	790915400	9560	9560	9560	9560	0
69	20240405	182100	790915400	9560	9560	9560	9560	0
70	20240405	182000	790915400	9560	9560	9560	9560	0
71	20240405	181900	790915400	9560	9560	9560	9560	0
72	20240405	181800	790915400	9560	9560	9560	9560	0
73	20240405	181700	790915400	9560	9560	9560	9560	0
74	20240405	181600	790915400	9560	9560	9560	9560	0
75	20240405	181500	790915400	9560	9560	9560	9560	0
76	20240405	181400	790915400	9560	9560	9560	9560	0
77	20240405	181300	790915400	9560	9560	9560	9560	0
78	20240405	181200	790915400	9560	9560	9560	9560	0
79	20240405	181100	790915400	9560	9560	9560	9560	0
80	20240405	181000	790915400	9560	9560	9560	9560	0
81	20240405	180900	790915400	9560	9560	9560	9560	0
82	20240405	180800	790915400	9560	9560	9560	9560	0
83	20240405	180700	790915400	9560	9560	9560	9560	0
84	20240405	180600	790915400	9560	9560	9560	9560	0
85	20240405	180500	790915400	9560	9560	9560	9560	0
86	20240405	180400	790915400	9560	9560	9560	9560	0
87	20240405	180300	790915400	9560	9560	9560	9560	0
88	20240405	180200	790915400	9560	9560	9560	9560	0
89	20240405	180100	790915400	9560	9560	9560	9560	0
90	20240405	180000	790915400	9560	9560	9560	9560	0
91	20240405	175900	790915400	9560	9560	9560	9560	0
92	20240405	175800	790915400	9560	9560	9560	9560	1732
93	20240405	175700	790915400	9560	9560	9560	9560	0
94	20240405	175600	790915400	9560	9560	9560	9560	0
95	20240405	175500	790915400	9560	9560	9560	9560	0
96	20240405	175400	790915400	9560	9560	9560	9560	0
97	20240405	175300	790915400	9560	9560	9560	9560	0
98	20240405	175200	790915400	9560	9560	9560	9560	0
99	20240405	175100	790915400	9560	9560	9560	9560	0
100	20240405	175000	790915400	9560	9560	9560	9560	0
101	20240405	174900	790915400	9560	9560	9560	9560	0
102	20240405	174800	790915400	9560	9560	9560	9560	0
103	20240405	174700	790915400	9560	9560	9560	9560	0
104	20240405	174600	790915400	9560	9560	9560	9560	0
105	20240405	174500	790915400	9560	9560	9560	9560	0
106	20240405	174400	790915400	9560	9560	9560	9560	0
107	20240405	174300	790915400	9560	9560	9560	9560	0
108	20240405	174200	790915400	9560	9560	9560	9560	0
109	20240405	174100	790915400	9560	9560	9560	9560	0
110	20240405	174000	790915400	9560	9560	9560	9560	0
111	20240405	173900	790915400	9560	9560	9560	9560	0
112	20240405	173800	790915400	9560	9560	9560	9560	0
113	20240405	173700	790915400	9560	9560	9560	9560	0
114	20240405	173600	790915400	9560	9560	9560	9560	0
115	20240405	173500	790915400	9560	9560	9560	9560	0
116	20240405	173400	790915400	9560	9560	9560	9560	0
117	20240405	173300	790915400	9560	9560	9560	9560	0
118	20240405	173200	790915400	9560	9560	9560	9560	0
119	20240405	173100	790915400	9560	9560	9560	9560	0
120	20240405	173000	790915400	9560	9560	9560	9560	0
121	20240405	172900	790915400	9560	9560	9560	9560	0
122	20240405	172800	790915400	9560	9560	9560	9560	1732
123	20240405	172700	790915400	9560	9560	9560	9560	0
124	20240405	172600	790915400	9560	9560	9560	9560	0
125	20240405	172500	790915400	9560	9560	9560	9560	0
126	20240405	172400	790915400	9560	9560	9560	9560	0
127	20240405	172300	790915400	9560	9560	9560	9560	0
128	20240405	172200	790915400	9560	9560	9560	9560	0
129	20240405	172100	790915400	9560	9560	9560	9560	0
130	20240405	172000	790915400	9560	9560	9560	9560	0
131	20240405	171900	790915400	9560	9560	9560	9560	0
132	20240405	171800	790915400	9560	9560	9560	9560	0
133	20240405	171700	790915400	9560	9560	9560	9560	0
134	20240405	171600	790915400	9560	9560	9560	9560	0
135	20240405	171500	790915400	9560	9560	9560	9560	0
136	20240405	171400	790915400	9560	9560	9560	9560	0
137	20240405	171300	790915400	9560	9560	9560	9560	0
138	20240405	171200	790915400	9560	9560	9560	9560	0
139	20240405	171100	790915400	9560	9560	9560	9560	0
140	20240405	171000	790915400	9560	9560	9560	9560	0
141	20240405	170900	790915400	9560	9560	9560	9560	0
142	20240405	170800	790915400	9560	9560	9560	9560	0
143	20240405	170700	790915400	9560	9560	9560	9560	0
144	20240405	170600	790915400	9560	9560	9560	9560	0
145	20240405	170500	790915400	9560	9560	9560	9560	0
146	20240405	170400	790915400	9560	9560	9560	9560	0
147	20240405	170300	790915400	9560	9560	9560	9560	0
148	20240405	170200	790915400	9560	9560	9560	9560	0
149	20240405	170100	790915400	9560	9560	9560	9560	0
150	20240405	170000	790915400	9560	9560	9560	9560	0
151	20240405	165900	790915400	9560	9560	9560	9560	0
152	20240405	165800	790915400	9560	9560	9560	9560	1732
153	20240405	165700	790915400	9560	9560	9560	9560	0
154	20240405	165600	790915400	9560	9560	9560	9560	0
155	20240405	165500	790915400	9560	9560	9560	9560	0
156	20240405	165400	790915400	9560	9560	9560	9560	0
157	20240405	165300	790915400	9560	9560	9560	9560	0
158	20240405	165200	790915400	9560	9560	9560	9560	0
159	20240405	165100	790915400	9560	9560	9560	9560	0
160	20240405	165000	790915400	9560	9560	9560	9560	0
161	20240405	164900	790915400	9560	9560	9560	9560	0
162	20240405	164800	790915400	9560	9560	9560	9560	0
163	20240405	164700	790915400	9560	9560	9560	9560	0
164	20240405	164600	790915400	9560	9560	9560	9560	0
165	20240405	164500	790915400	9560	9560	9560	9560	0
166	20240405	164400	790915400	9560	9560	9560	9560	0
167	20240405	164300	790915400	9560	9560	9560	9560	0
168	20240405	164200	790915400	9560	9560	9560	9560	0
169	20240405	164100	790915400	9560	9560	9560	9560	0
170	20240405	164000	790915400	9560	9560	9560	9560	0
171	20240405	163900	790915400	9560	9560	9560	9560	0
172	20240405	163800	790915400	9560	9560	9560	9560	0
173	20240405	163700	790915400	9560	9560	9560	9560	0
174	20240405	163600	790915400	9560	9560	9560	9560	0
175	20240405	163500	790915400	9560	9560	9560	9560	0
176	20240405	163400	790915400	9560	9560	9560	9560	0
177	20240405	163300	790915400	9560	9560	9560	9560	0
178	20240405	163200	790915400	9560	9560	9560	9560	0
179	20240405	163100	790915400	9560	9560	9560	9560	0
180	20240405	163000	790915400	9560	9560	9560	9560	0
181	20240405	162900	790915400	9560	9560	9560	9560	0
182	20240405	162800	790915400	9560	9560	9560	9560	1732
183	20240405	162700	790915400	9560	9560	9560	9560	0
184	20240405	162600	790915400	9560	9560	9560	9560	0
185	20240405	162500	790915400	9560	9560	9560	9560	0
186	20240405	162400	790915400	9560	9560	9560	9560	0
187	20240405	162300	790915400	9560	9560	9560	9560	0
188	20240405	162200	790915400	9560	9560	9560	9560	0
189	20240405	162100	790915400	9560	9560	9560	9560	0
190	20240405	162000	790915400	9560	9560	9560	9560	0
191	20240405	161900	790915400	9560	9560	9560	9560	0
192	20240405	161800	790915400	9560	9560	9560	9560	0
193	20240405	161700	790915400	9560	9560	9560	9560	0
194	20240405	161600	790915400	9560	9560	9560	9560	0
195	20240405	161500	790915400	9560	9560	9560	9560	0
196	20240405	161400	790915400	9560	9560	9560	9560	0
197	20240405	161300	790915400	9560	9560	9560	9560	0
198	20240405	161200	790915400	9560	9560	9560	9560	0
199	20240405	161100	790915400	9560	9560	9560	9560	0
200	20240405	161000	790915400	9560	9560	9560	9560	0
201	20240405	160900	790915400	9560	9560	9560	9560	0
202	20240405	160800	790915400	9560	9560	9560	9560	0
203	20240405	160700	790915400	9560	9560	9560	9560	0
204	20240405	160600	790915400	9560	9560	9560	9560	0
205	20240405	160500	790915400	9560	9560	9560	9560	0
206	20240405	160400	790915400	9560	9560	9560	9560	0
207	20240405	160300	790915400	9560	9560	9560	9560	0
208	20240405	160200	790915400	9560	9560	9560	9560	0
209	20240405	160100	790915400	9560	9560	9560	9560	0
210	20240405	160000	790915400	9560	9560	9560	9560	0
211	20240405	155900	790915400	9560	9560	9560	9560	0
212	20240405	155800	790915400	9560	9560	9560	9560	1732
213	20240405	155700	790915400	9560	9560	9560	9560	0
214	20240405	155600	790915400	9560	9560	9560	9560	0
215	20240405	155500	790915400	9560	9560	9560	9560	0
216	20240405	155400	790915400	9560	9560	9560	9560	0
217	20240405	155300	790915400	9560	9560	9560	9560	0
218	20240405	155200	790915400	9560	9560	9560	9560	0
219	20240405	155100	790915400	9560	9560	9560	9560	0
220	20240405	155000	790915400	9560	9560	9560	9560	0
221	20240405	154900	790915400	9560	9560	9560	9560	0
222	20240405	154800	790915400	9560	9560	9560	9560	0
223	20240405	154700	790915400	9560	9560	9560	9560	0
224	20240405	154600	790915400	9560	9560	9560	9560	0
225	20240405	154500	790915400	9560	9560	9560	9560	0
226	20240405	154400	790915400	9560	9560	9560	9560	0
227	20240405	154300	790915400	9560	9560	9560	9560	0
228	20240405	154200	790915400	9560	9560	9560	9560	0
229	20240405	154100	790915400	9560	9560	9560	9560	0
230	20240405	154000	790915400	9560	9560	9560	9560	0
231	20240405	153900	790915400	9560	9560	9560	9560	0
232	20240405	153800	790915400	9560	9560	9560	9560	0
233	20240405	153700	790915400	9560	9560	9560	9560	0
234	20240405	153600	790915400	9560	9560	9560	9560	0
235	20240405	153500	790915400	9560	9560	9560	9560	0
236	20240405	153400	790915400	9560	9560	9560	9560	0
237	20240405	153300	790915400	9560	9560	9560	9560	0
238	20240405	153200	790915400	9560	9560	9560	9560	0
239	20240405	153100	790915400	9560	9560	9560	9560	0
240	20240405	153000	790915400	9560	9560	9560	9560	1732
241	20240405	152900	774357480	9550	9550	9550	9550	0
242	20240405	152800	774357480	9550	9550	9550	9550	0
243	20240405	152700	774357480	9550	9550	9550	9550	0
244	20240405	152600	774357480	9550	9550	9550	9550	0
245	20240405	152500	774357480	9550	9550	9550	9550	0
246	20240405	152400	774357480	9550	9550	9550	9550	0
247	20240405	152300	774357480	9550	9550	9550	9550	0
248	20240405	152200	774357480	9550	9550	9550	9550	0
249	20240405	152100	774357480	9550	9550	9550	9550	0
250	20240405	152000	774357480	9550	9550	9550	9550	0
251	20240405	151900	774357480	9550	9530	9550	9530	248
252	20240405	151800	771993960	9550	9530	9550	9530	387
253	20240405	151700	768302930	9530	9530	9530	9530	22
254	20240405	151600	768093270	9500	9510	9510	9500	659
255	20240405	151500	761830070	9510	9500	9510	9500	775
256	20240405	151400	754459830	9500	9510	9510	9500	243
257	20240405	151300	752149020	9510	9510	9510	9510	0
258	20240405	151200	752149020	9510	9510	9510	9510	8
259	20240405	151100	752072940	9510	9520	9520	9510	992
260	20240405	151000	742633120	9530	9530	9530	9530	78
261	20240405	150900	741889780	9530	9530	9530	9530	12
262	20240405	150800	741775420	9550	9550	9550	9550	2
263	20240405	150700	741756320	9550	9540	9550	9530	4
264	20240405	150600	741718170	9550	9550	9550	9550	1
265	20240405	150500	741708620	9540	9540	9540	9540	0
266	20240405	150400	741708620	9540	9540	9540	9540	210
267	20240405	150300	739705220	9540	9540	9540	9540	30
268	20240405	150200	739419020	9540	9540	9540	9540	0
269	20240405	150100	739419020	9540	9540	9540	9540	10
270	20240405	150000	739323620	9540	9540	9540	9540	0
271	20240405	145900	739323620	9540	9530	9540	9510	314
272	20240405	145800	736331400	9510	9500	9510	9500	812
273	20240405	145700	728612400	9500	9500	9500	9500	959
274	20240405	145600	719501900	9500	9500	9500	9500	5
275	20240405	145500	719454400	9490	9490	9490	9490	31
276	20240405	145400	719160210	9490	9490	9490	9490	500
277	20240405	145300	714415210	9490	9500	9500	9490	537
278	20240405	145200	709319070	9490	9500	9500	9490	582
279	20240405	145100	703793390	9500	9500	9500	9500	283
280	20240405	145000	701104890	9490	9490	9490	9490	22
281	20240405	144900	700896110	9500	9500	9500	9500	12
282	20240405	144800	700782110	9500	9500	9500	9500	49
283	20240405	144700	700316610	9500	9500	9500	9500	115
284	20240405	144600	699224110	9500	9500	9500	9500	111
285	20240405	144500	698169610	9500	9500	9500	9500	150
286	20240405	144400	696744610	9500	9500	9500	9500	279
287	20240405	144300	694094110	9500	9500	9500	9500	361
288	20240405	144200	690664610	9500	9500	9500	9500	144
289	20240405	144100	689296610	9500	9510	9510	9500	115
290	20240405	144000	688204060	9500	9500	9500	9500	612
291	20240405	143900	682390060	9500	9510	9510	9500	121
292	20240405	143800	681240460	9500	9500	9500	9500	110
293	20240405	143700	680195460	9500	9500	9500	9500	141
294	20240405	143600	678855960	9510	9510	9510	9510	10
295	20240405	143500	678760860	9500	9500	9510	9500	131
296	20240405	143400	677516260	9510	9510	9510	9510	9
297	20240405	143300	677430670	9500	9510	9510	9500	1381
298	20240405	143200	664298960	9510	9520	9520	9510	166
299	20240405	143100	662720250	9520	9520	9520	9510	488
300	20240405	143000	658078770	9520	9520	9520	9510	209
301	20240405	142900	656090080	9520	9520	9520	9520	110
302	20240405	142800	655042880	9530	9520	9530	9520	149
303	20240405	142700	653624020	9530	9530	9530	9530	101
304	20240405	142600	652661490	9520	9530	9530	9520	114
305	20240405	142500	651576180	9520	9520	9520	9520	111
306	20240405	142400	650519460	9520	9520	9520	9520	111
307	20240405	142300	649462740	9530	9530	9530	9520	114
308	20240405	142200	648377430	9520	9530	9530	9520	130
309	20240405	142100	647139630	9520	9520	9520	9520	131
310	20240405	142000	645892510	9530	9540	9540	9530	101
311	20240405	141900	644928980	9520	9520	9520	9520	111
312	20240405	141800	643872260	9520	9520	9520	9520	0
313	20240405	141700	643872260	9520	9520	9520	9520	253
314	20240405	141600	641463700	9510	9520	9520	9510	536
315	20240405	141500	636362080	9520	9520	9520	9520	94
316	20240405	141400	635467200	9520	9520	9520	9520	0
317	20240405	141300	635467200	9520	9520	9520	9520	0
318	20240405	141200	635467200	9520	9520	9520	9520	0
319	20240405	141100	635467200	9520	9520	9520	9520	0
320	20240405	141000	635467200	9520	9520	9520	9520	0
321	20240405	140900	635467200	9520	9520	9520	9520	0
322	20240405	140800	635467200	9520	9520	9520	9520	473
323	20240405	140700	630964240	9530	9530	9530	9530	170
324	20240405	140600	629344140	9540	9540	9540	9540	0
325	20240405	140500	629344140	9540	9540	9540	9540	0
326	20240405	140400	629344140	9540	9540	9540	9540	37
327	20240405	140300	628991160	9540	9530	9540	9530	356
328	20240405	140200	625598470	9530	9530	9530	9530	1
329	20240405	140100	625588940	9530	9530	9530	9530	6
330	20240405	140000	625531760	9540	9540	9540	9540	0
331	20240405	135900	625531760	9540	9540	9540	9530	106
332	20240405	135800	624521520	9540	9540	9540	9540	3
333	20240405	135700	624492900	9540	9540	9540	9540	1
334	20240405	135600	624483360	9520	9520	9520	9520	325
335	20240405	135500	621389360	9520	9520	9520	9520	82
336	20240405	135400	620608720	9530	9540	9540	9530	101
337	20240405	135300	619645190	9540	9540	9540	9540	1
338	20240405	135200	619635650	9520	9520	9520	9520	0
339	20240405	135100	619635650	9520	9530	9530	9520	5
340	20240405	135000	619588040	9520	9520	9520	9520	50
341	20240405	134900	619112040	9520	9520	9520	9520	0
342	20240405	134800	619112040	9520	9520	9520	9520	6
343	20240405	134700	619054920	9520	9520	9520	9520	9
344	20240405	134600	618969240	9520	9520	9520	9520	0
345	20240405	134500	618969240	9520	9520	9520	9520	1
346	20240405	134400	618959720	9530	9540	9540	9530	663
347	20240405	134300	612635080	9530	9530	9530	9530	10
348	20240405	134200	612539780	9530	9540	9540	9530	65
349	20240405	134100	611920280	9540	9540	9540	9540	10
350	20240405	134000	611824880	9540	9540	9540	9540	1
351	20240405	133900	611815340	9540	9540	9540	9540	30
352	20240405	133800	611529140	9540	9540	9540	9540	30
353	20240405	133700	611242940	9540	9540	9540	9540	0
354	20240405	133600	611242940	9540	9540	9540	9540	51
355	20240405	133500	610756400	9540	9540	9540	9540	4
356	20240405	133400	610718240	9520	9520	9520	9520	75
357	20240405	133300	610004240	9540	9540	9540	9540	3
358	20240405	133200	609975620	9520	9530	9530	9520	54
359	20240405	133100	609461500	9530	9530	9530	9530	0
360	20240405	133000	609461500	9530	9530	9530	9530	11
361	20240405	132900	609356670	9530	9530	9530	9530	0
362	20240405	132800	609356670	9530	9530	9530	9530	225
363	20240405	132700	607212420	9540	9540	9540	9530	62
364	20240405	132600	606621290	9530	9520	9540	9520	77
365	20240405	132500	605887400	9520	9520	9520	9510	77
366	20240405	132400	605154860	9510	9510	9510	9510	0
367	20240405	132300	605154860	9510	9500	9510	9500	25
368	20240405	132200	604917210	9510	9500	9510	9500	65
369	20240405	132100	604299560	9510	9510	9510	9510	3
370	20240405	132000	604271030	9510	9510	9510	9510	188
371	20240405	131900	602483150	9510	9510	9510	9510	578
372	20240405	131800	596986370	9510	9530	9530	9510	500
373	20240405	131700	592229850	9540	9540	9540	9540	1
374	20240405	131600	592220310	9520	9520	9520	9520	0
375	20240405	131500	592220310	9520	9520	9520	9520	0
376	20240405	131400	592220310	9520	9520	9520	9520	0
377	20240405	131300	592220310	9520	9520	9520	9520	0
378	20240405	131200	592220310	9520	9520	9520	9520	36
379	20240405	131100	591877590	9520	9520	9520	9520	101
380	20240405	131000	590916070	9520	9520	9520	9520	2
381	20240405	130900	590897030	9520	9520	9520	9520	2
382	20240405	130800	590877990	9520	9530	9530	9520	559
383	20240405	130700	585556210	9530	9530	9530	9530	77
384	20240405	130600	584822400	9540	9540	9540	9540	1
385	20240405	130500	584812860	9520	9520	9520	9520	1
386	20240405	130400	584803340	9520	9520	9520	9520	11
387	20240405	130300	584698620	9540	9540	9540	9540	5
388	20240405	130200	584650920	9540	9540	9540	9540	0
389	20240405	130100	584650920	9540	9540	9540	9540	1
390	20240405	130000	584641380	9520	9520	9520	9520	100
391	20240405	125900	583689380	9520	9520	9520	9520	0
392	20240405	125800	583689380	9520	9520	9520	9520	50
393	20240405	125700	583213380	9520	9520	9520	9520	1
394	20240405	125600	583203860	9530	9530	9530	9530	1
395	20240405	125500	583194330	9520	9530	9530	9520	177
396	20240405	125400	581508760	9520	9520	9520	9520	0
397	20240405	125300	581508760	9520	9520	9520	9520	0
398	20240405	125200	581508760	9520	9530	9530	9520	126
399	20240405	125100	580309140	9530	9530	9530	9530	0
400	20240405	125000	580309140	9530	9530	9530	9530	80
401	20240405	124900	579546740	9530	9530	9530	9520	312
402	20240405	124800	576574680	9530	9530	9530	9530	3
403	20240405	124700	576546090	9530	9530	9530	9520	76
404	20240405	124600	575822510	9530	9530	9530	9530	16
405	20240405	124500	575670030	9530	9530	9530	9530	11
406	20240405	124400	575565200	9530	9530	9530	9530	8
407	20240405	124300	575488960	9530	9530	9530	9530	12
408	20240405	124200	575374600	9530	9530	9530	9530	18
409	20240405	124100	575203060	9530	9530	9530	9530	0
410	20240405	124000	575203060	9530	9530	9530	9530	1
411	20240405	123900	575193530	9530	9530	9530	9530	12
412	20240405	123800	575079170	9530	9530	9530	9530	2
413	20240405	123700	575060110	9530	9530	9530	9530	1
414	20240405	123600	575050580	9530	9530	9530	9530	500
415	20240405	123500	570285580	9530	9530	9530	9530	0
416	20240405	123400	570285580	9530	9530	9530	9530	0
417	20240405	123300	570285580	9530	9530	9530	9530	7
418	20240405	123200	570218870	9500	9500	9500	9500	40
419	20240405	123100	569838870	9500	9500	9500	9500	0
420	20240405	123000	569838870	9500	9510	9510	9500	90
421	20240405	122900	568983370	9510	9510	9510	9510	0
422	20240405	122800	568983370	9510	9510	9510	9500	137
423	20240405	122700	567680890	9520	9530	9530	9520	41
424	20240405	122600	567290470	9530	9530	9530	9530	0
425	20240405	122500	567290470	9530	9530	9530	9530	0
426	20240405	122400	567290470	9530	9530	9530	9530	0
427	20240405	122300	567290470	9530	9530	9530	9530	1
428	20240405	122200	567280940	9530	9530	9530	9530	0
429	20240405	122100	567280940	9530	9530	9530	9530	0
430	20240405	122000	567280940	9530	9530	9530	9530	0
431	20240405	121900	567280940	9530	9530	9530	9530	0
432	20240405	121800	567280940	9530	9530	9530	9530	0
433	20240405	121700	567280940	9530	9530	9530	9530	80
434	20240405	121600	566518540	9530	9530	9540	9530	3
435	20240405	121500	566489940	9530	9530	9530	9530	0
436	20240405	121400	566489940	9530	9530	9530	9530	100
437	20240405	121300	565536940	9530	9530	9530	9530	1
438	20240405	121200	565527410	9530	9530	9530	9530	2
439	20240405	121100	565508350	9530	9530	9530	9530	0
440	20240405	121000	565508350	9530	9530	9530	9530	0
441	20240405	120900	565508350	9530	9520	9530	9520	203
442	20240405	120800	563575770	9530	9530	9530	9530	2
443	20240405	120700	563556710	9500	9530	9530	9500	55
444	20240405	120600	563034180	9530	9530	9530	9530	5
445	20240405	120500	562986530	9530	9520	9530	9490	1030
446	20240405	120400	553203440	9530	9530	9530	9530	1
447	20240405	120300	553193910	9530	9530	9530	9530	2
448	20240405	120200	553174850	9530	9530	9530	9530	0
449	20240405	120100	553174850	9530	9530	9530	9530	1
450	20240405	120000	553165320	9530	9530	9530	9530	2
451	20240405	115900	553146260	9540	9540	9540	9540	1
452	20240405	115800	553136720	9530	9530	9530	9530	0
453	20240405	115700	553136720	9530	9530	9530	9530	44
454	20240405	115600	552717400	9530	9530	9530	9530	7
455	20240405	115500	552650690	9530	9520	9530	9520	11
456	20240405	115400	552545870	9500	9500	9500	9500	0
457	20240405	115300	552545870	9500	9500	9500	9500	0
458	20240405	115200	552545870	9500	9500	9500	9500	0
459	20240405	115100	552545870	9500	9500	9500	9500	0
460	20240405	115000	552545870	9500	9490	9500	9490	2
461	20240405	114900	552526880	9490	9490	9490	9490	0
462	20240405	114800	552526880	9490	9500	9500	9490	220
463	20240405	114700	550438950	9490	9490	9490	9490	0
464	20240405	114600	550438950	9490	9510	9510	9490	1000
465	20240405	114500	540937820	9510	9510	9510	9510	100
466	20240405	114400	539986820	9510	9510	9510	9510	500
467	20240405	114300	535231820	9510	9520	9520	9510	101
468	20240405	114200	534271300	9530	9530	9530	9530	1
469	20240405	114100	534261770	9530	9540	9540	9530	52
470	20240405	114000	533766200	9540	9540	9540	9540	11
471	20240405	113900	533661260	9540	9540	9540	9540	1
472	20240405	113800	533651720	9500	9500	9500	9500	23
473	20240405	113700	533433220	9500	9500	9500	9500	0
474	20240405	113600	533433220	9500	9500	9500	9500	0
475	20240405	113500	533433220	9500	9510	9510	9500	19
476	20240405	113400	533252710	9540	9540	9540	9540	0
477	20240405	113300	533252710	9540	9540	9540	9540	0
478	20240405	113200	533252710	9540	9540	9540	9540	100
479	20240405	113100	532298710	9540	9540	9540	9540	5
480	20240405	113000	532251010	9540	9540	9540	9540	1
481	20240405	112900	532241470	9540	9540	9540	9540	1
482	20240405	112800	532231930	9480	9500	9500	9480	1000
483	20240405	112700	522751620	9550	9530	9550	9480	13778
484	20240405	112600	391887130	9520	9510	9520	9510	114
485	20240405	112500	390802890	9510	9520	9520	9510	360
486	20240405	112400	387375700	9520	9530	9530	9520	101
487	20240405	112300	386414170	9530	9530	9530	9530	2
488	20240405	112200	386395110	9530	9530	9530	9530	4
489	20240405	112100	386356990	9530	9530	9530	9530	27
490	20240405	112000	386099680	9550	9550	9550	9550	50
491	20240405	111900	385622180	9550	9550	9550	9550	0
492	20240405	111800	385622180	9550	9550	9550	9550	0
493	20240405	111700	385622180	9550	9550	9550	9550	0
494	20240405	111600	385622180	9550	9550	9550	9550	4
495	20240405	111500	385583980	9550	9550	9550	9550	1
496	20240405	111400	385574430	9530	9520	9530	9520	45
497	20240405	111300	385145970	9530	9530	9530	9530	11
498	20240405	111200	385041140	9530	9530	9530	9530	4
499	20240405	111100	385003020	9530	9530	9530	9530	55
500	20240405	111000	384478870	9530	9530	9530	9530	0
501	20240405	110900	384478870	9530	9530	9530	9530	1
502	20240405	110800	384469340	9530	9520	9530	9520	101
503	20240405	110700	383507810	9520	9520	9520	9520	10
504	20240405	110600	383412610	9530	9530	9530	9530	27
505	20240405	110500	383155300	9530	9530	9530	9530	0
506	20240405	110400	383155300	9530	9530	9530	9530	4
507	20240405	110300	383117180	9520	9520	9520	9520	0
508	20240405	110200	383117180	9520	9510	9520	9510	68
509	20240405	110100	382469910	9510	9520	9520	9510	16
510	20240405	110000	382317600	9520	9520	9520	9520	16
511	20240405	105900	382165280	9520	9520	9520	9510	309
512	20240405	105800	379225550	9520	9520	9520	9520	21
513	20240405	105700	379025630	9520	9510	9520	9510	187
514	20240405	105600	377247250	9520	9520	9520	9520	172
515	20240405	105500	375609810	9520	9510	9520	9510	11
516	20240405	105400	375505100	9520	9530	9550	9520	543
517	20240405	105300	370334090	9530	9550	9550	9530	56
518	20240405	105200	369800350	9550	9550	9550	9550	0
519	20240405	105100	369800350	9550	9550	9550	9550	1
520	20240405	105000	369790800	9550	9540	9550	9520	63
521	20240405	104900	369190750	9540	9540	9540	9540	10
522	20240405	104800	369095350	9540	9540	9540	9540	11
523	20240405	104700	368990410	9520	9530	9540	9520	617
524	20240405	104600	363116070	9520	9520	9520	9520	460
525	20240405	104500	358736870	9520	9520	9520	9510	781
526	20240405	104400	351303750	9520	9530	9530	9510	1228
527	20240405	104300	339611160	9530	9540	9540	9530	107
528	20240405	104200	338591370	9540	9540	9540	9530	609
529	20240405	104100	332786510	9540	9540	9550	9540	59
530	20240405	104000	332223550	9550	9570	9570	9530	625
531	20240405	103900	326258820	9550	9560	9560	9550	200
532	20240405	103800	324348440	9560	9570	9570	9560	59
533	20240405	103700	323784360	9560	9560	9560	9560	60
534	20240405	103600	323210760	9570	9570	9570	9570	24
535	20240405	103500	322981080	9560	9580	9580	9550	1191
536	20240405	103400	311591300	9570	9580	9580	9570	162
537	20240405	103300	310040690	9580	9580	9580	9580	55
538	20240405	103200	309513790	9580	9590	9590	9570	70
539	20240405	103100	308843670	9580	9590	9590	9580	334
540	20240405	103000	305643930	9590	9600	9600	9590	1082
541	20240405	102900	295267540	9600	9600	9600	9600	14
542	20240405	102800	295133140	9620	9620	9620	9620	1
543	20240405	102700	295123520	9620	9600	9620	9600	198
544	20240405	102600	293222420	9610	9620	9620	9610	15
545	20240405	102500	293078150	9620	9620	9620	9620	3
546	20240405	102400	293049290	9600	9610	9610	9600	80
547	20240405	102300	292281260	9620	9620	9620	9620	12
548	20240405	102200	292165820	9620	9630	9630	9620	24
549	20240405	102100	291934720	9630	9630	9630	9630	10
550	20240405	102000	291838420	9630	9630	9630	9630	20
551	20240405	101900	291645820	9630	9630	9630	9630	6
552	20240405	101800	291588040	9600	9600	9600	9600	0
553	20240405	101700	291588040	9600	9600	9600	9600	103
554	20240405	101600	290599240	9600	9600	9600	9600	50
555	20240405	101500	290119240	9600	9600	9600	9600	0
556	20240405	101400	290119240	9600	9610	9610	9600	12
557	20240405	101300	290004030	9630	9630	9630	9630	16
558	20240405	101200	289849950	9610	9610	9610	9610	100
559	20240405	101100	288888950	9590	9590	9590	9590	10
560	20240405	101000	288793050	9590	9630	9630	9590	82
561	20240405	100900	288005990	9580	9580	9580	9580	0
562	20240405	100800	288005990	9580	9580	9580	9580	0
563	20240405	100700	288005990	9580	9580	9580	9580	50
564	20240405	100600	287526990	9580	9600	9600	9580	256
565	20240405	100500	285071340	9630	9600	9630	9600	117
566	20240405	100400	283945890	9620	9620	9620	9620	4
567	20240405	100300	283907410	9630	9630	9630	9630	0
568	20240405	100200	283907410	9630	9600	9630	9600	103
569	20240405	100100	282918580	9630	9630	9630	9630	2
570	20240405	100000	282899320	9630	9620	9630	9620	23
571	20240405	095900	282677920	9590	9590	9590	9590	0
572	20240405	095800	282677920	9590	9600	9600	9580	3109
573	20240405	095700	252873690	9590	9620	9620	9590	12
574	20240405	095600	252758580	9630	9630	9630	9630	1
575	20240405	095500	252748950	9580	9650	9650	9580	10131
576	20240405	095400	155572590	9650	9650	9650	9650	0
577	20240405	095300	155572590	9650	9650	9650	9650	3
578	20240405	095200	155543640	9650	9650	9650	9650	2
579	20240405	095100	155524340	9610	9610	9610	9610	50
580	20240405	095000	155043840	9600	9600	9600	9600	0
581	20240405	094900	155043840	9600	9620	9630	9600	825
582	20240405	094800	147113780	9620	9620	9630	9620	177
583	20240405	094700	145411030	9650	9620	9650	9620	300
584	20240405	094600	142522030	9640	9640	9640	9640	0
585	20240405	094500	142522030	9640	9650	9650	9640	53
586	20240405	094400	142010980	9660	9660	9660	9660	0
587	20240405	094300	142010980	9660	9650	9660	9600	3904
588	20240405	094200	104436790	9640	9670	9670	9640	5656
589	20240405	094100	49847300	9740	9740	9740	9740	2
590	20240405	094000	49827820	9670	9670	9670	9670	81
591	20240405	093900	49044550	9680	9680	9680	9680	50
592	20240405	093800	48560550	9680	9680	9680	9680	93
593	20240405	093700	47660310	9680	9700	9700	9680	250
594	20240405	093600	45237960	9700	9710	9710	9700	72
595	20240405	093500	44539550	9700	9700	9700	9700	0
596	20240405	093400	44539550	9700	9730	9730	9700	100
597	20240405	093300	43568510	9730	9730	9730	9730	0
598	20240405	093200	43568510	9730	9730	9730	9730	0
599	20240405	093100	43568510	9730	9740	9740	9730	3
600	20240405	093000	43539300	9740	9740	9740	9730	22
601	20240405	092900	43325030	9740	9740	9740	9740	5
602	20240405	092800	43276330	9740	9740	9740	9740	0
603	20240405	092700	43276330	9740	9730	9740	9730	14
604	20240405	092600	43139980	9700	9700	9700	9700	0
605	20240405	092500	43139980	9700	9700	9700	9700	532
606	20240405	092400	37979580	9690	9710	9710	9690	756
607	20240405	092300	30646180	9720	9720	9720	9720	122
608	20240405	092200	29460340	9730	9730	9730	9730	21
609	20240405	092100	29256010	9730	9720	9730	9720	25
610	20240405	092000	29012860	9720	9720	9720	9720	10
611	20240405	091900	28915660	9720	9720	9720	9720	73
612	20240405	091800	28206100	9720	9720	9720	9720	0
613	20240405	091700	28206100	9720	9720	9720	9720	0
614	20240405	091600	28206100	9720	9700	9720	9700	761
615	20240405	091500	20822120	9700	9720	9720	9700	59
616	20240405	091400	20249790	9720	9730	9730	9720	53
617	20240405	091300	19734620	9700	9700	9700	9700	33
618	20240405	091200	19414520	9700	9700	9700	9700	2
619	20240405	091100	19395120	9700	9700	9700	9700	98
620	20240405	091000	18444520	9700	9720	9720	9700	16
621	20240405	090900	18289260	9730	9730	9730	9730	0
622	20240405	090800	18289260	9730	9730	9730	9730	1
623	20240405	090700	18279530	9740	9740	9740	9740	1
624	20240405	090600	18269790	9730	9730	9730	9730	1
625	20240405	090500	18260060	9720	9700	9720	9700	6
626	20240405	090400	18201840	9740	9750	9750	9740	12
627	20240405	090300	18084860	9660	9690	9690	9660	292
628	20240405	090200	15256070	9650	9650	9650	9650	22
629	20240405	090100	15043770	9650	9660	9660	9650	102
630	20240405	090000	14059410	9650	9660	9700	9650	1455