KissMeData/448740/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	210000	76458190	9790	9790	9790	9790	3
3	20240402	205900	76458190	9790	9790	9790	9790	0
4	20240402	205800	76458190	9790	9790	9790	9790	0
5	20240402	205700	76458190	9790	9790	9790	9790	0
6	20240402	205600	76458190	9790	9790	9790	9790	0
7	20240402	205500	76458190	9790	9790	9790	9790	0
8	20240402	205400	76458190	9790	9790	9790	9790	0
9	20240402	205300	76458190	9790	9790	9790	9790	0
10	20240402	205200	76458190	9790	9790	9790	9790	0
11	20240402	205100	76458190	9790	9790	9790	9790	0
12	20240402	205000	76458190	9790	9790	9790	9790	0
13	20240402	204900	76458190	9790	9790	9790	9790	0
14	20240402	204800	76458190	9790	9790	9790	9790	0
15	20240402	204700	76458190	9790	9790	9790	9790	0
16	20240402	204600	76458190	9790	9790	9790	9790	0
17	20240402	204500	76458190	9790	9790	9790	9790	0
18	20240402	204400	76458190	9790	9790	9790	9790	0
19	20240402	204300	76458190	9790	9790	9790	9790	0
20	20240402	204200	76458190	9790	9790	9790	9790	0
21	20240402	204100	76458190	9790	9790	9790	9790	0
22	20240402	204000	76458190	9790	9790	9790	9790	0
23	20240402	203900	76458190	9790	9790	9790	9790	0
24	20240402	203800	76458190	9790	9790	9790	9790	0
25	20240402	203700	76458190	9790	9790	9790	9790	0
26	20240402	203600	76458190	9790	9790	9790	9790	0
27	20240402	203500	76458190	9790	9790	9790	9790	0
28	20240402	203400	76458190	9790	9790	9790	9790	0
29	20240402	203300	76458190	9790	9790	9790	9790	0
30	20240402	203200	76458190	9790	9790	9790	9790	0
31	20240402	203100	76458190	9790	9790	9790	9790	0
32	20240402	203000	76458190	9790	9790	9790	9790	3
33	20240402	202900	76458190	9790	9790	9790	9790	0
34	20240402	202800	76458190	9790	9790	9790	9790	0
35	20240402	202700	76458190	9790	9790	9790	9790	0
36	20240402	202600	76458190	9790	9790	9790	9790	0
37	20240402	202500	76458190	9790	9790	9790	9790	0
38	20240402	202400	76458190	9790	9790	9790	9790	0
39	20240402	202300	76458190	9790	9790	9790	9790	0
40	20240402	202200	76458190	9790	9790	9790	9790	0
41	20240402	202100	76458190	9790	9790	9790	9790	0
42	20240402	202000	76458190	9790	9790	9790	9790	0
43	20240402	201900	76458190	9790	9790	9790	9790	0
44	20240402	201800	76458190	9790	9790	9790	9790	0
45	20240402	201700	76458190	9790	9790	9790	9790	0
46	20240402	201600	76458190	9790	9790	9790	9790	0
47	20240402	201500	76458190	9790	9790	9790	9790	0
48	20240402	201400	76458190	9790	9790	9790	9790	0
49	20240402	201300	76458190	9790	9790	9790	9790	0
50	20240402	201200	76458190	9790	9790	9790	9790	0
51	20240402	201100	76458190	9790	9790	9790	9790	0
52	20240402	201000	76458190	9790	9790	9790	9790	0
53	20240402	200900	76458190	9790	9790	9790	9790	0
54	20240402	200800	76458190	9790	9790	9790	9790	0
55	20240402	200700	76458190	9790	9790	9790	9790	0
56	20240402	200600	76458190	9790	9790	9790	9790	0
57	20240402	200500	76458190	9790	9790	9790	9790	0
58	20240402	200400	76458190	9790	9790	9790	9790	0
59	20240402	200300	76458190	9790	9790	9790	9790	0
60	20240402	200200	76458190	9790	9790	9790	9790	0
61	20240402	200100	76458190	9790	9790	9790	9790	0
62	20240402	200000	76458190	9790	9790	9790	9790	3
63	20240402	195900	76458190	9790	9790	9790	9790	0
64	20240402	195800	76458190	9790	9790	9790	9790	0
65	20240402	195700	76458190	9790	9790	9790	9790	0
66	20240402	195600	76458190	9790	9790	9790	9790	0
67	20240402	195500	76458190	9790	9790	9790	9790	0
68	20240402	195400	76458190	9790	9790	9790	9790	0
69	20240402	195300	76458190	9790	9790	9790	9790	0
70	20240402	195200	76458190	9790	9790	9790	9790	0
71	20240402	195100	76458190	9790	9790	9790	9790	0
72	20240402	195000	76458190	9790	9790	9790	9790	0
73	20240402	194900	76458190	9790	9790	9790	9790	0
74	20240402	194800	76458190	9790	9790	9790	9790	0
75	20240402	194700	76458190	9790	9790	9790	9790	0
76	20240402	194600	76458190	9790	9790	9790	9790	0
77	20240402	194500	76458190	9790	9790	9790	9790	0
78	20240402	194400	76458190	9790	9790	9790	9790	0
79	20240402	194300	76458190	9790	9790	9790	9790	0
80	20240402	194200	76458190	9790	9790	9790	9790	0
81	20240402	194100	76458190	9790	9790	9790	9790	0
82	20240402	194000	76458190	9790	9790	9790	9790	0
83	20240402	193900	76458190	9790	9790	9790	9790	0
84	20240402	193800	76458190	9790	9790	9790	9790	0
85	20240402	193700	76458190	9790	9790	9790	9790	0
86	20240402	193600	76458190	9790	9790	9790	9790	0
87	20240402	193500	76458190	9790	9790	9790	9790	0
88	20240402	193400	76458190	9790	9790	9790	9790	0
89	20240402	193300	76458190	9790	9790	9790	9790	0
90	20240402	193200	76458190	9790	9790	9790	9790	0
91	20240402	193100	76458190	9790	9790	9790	9790	0
92	20240402	193000	76458190	9790	9790	9790	9790	3
93	20240402	192900	76458190	9790	9790	9790	9790	0
94	20240402	192800	76458190	9790	9790	9790	9790	0
95	20240402	192700	76458190	9790	9790	9790	9790	0
96	20240402	192600	76458190	9790	9790	9790	9790	0
97	20240402	192500	76458190	9790	9790	9790	9790	0
98	20240402	192400	76458190	9790	9790	9790	9790	0
99	20240402	192300	76458190	9790	9790	9790	9790	0
100	20240402	192200	76458190	9790	9790	9790	9790	0
101	20240402	192100	76458190	9790	9790	9790	9790	0
102	20240402	192000	76458190	9790	9790	9790	9790	0
103	20240402	191900	76458190	9790	9790	9790	9790	0
104	20240402	191800	76458190	9790	9790	9790	9790	0
105	20240402	191700	76458190	9790	9790	9790	9790	0
106	20240402	191600	76458190	9790	9790	9790	9790	0
107	20240402	191500	76458190	9790	9790	9790	9790	0
108	20240402	191400	76458190	9790	9790	9790	9790	0
109	20240402	191300	76458190	9790	9790	9790	9790	0
110	20240402	191200	76458190	9790	9790	9790	9790	0
111	20240402	191100	76458190	9790	9790	9790	9790	0
112	20240402	191000	76458190	9790	9790	9790	9790	0
113	20240402	190900	76458190	9790	9790	9790	9790	0
114	20240402	190800	76458190	9790	9790	9790	9790	0
115	20240402	190700	76458190	9790	9790	9790	9790	0
116	20240402	190600	76458190	9790	9790	9790	9790	0
117	20240402	190500	76458190	9790	9790	9790	9790	0
118	20240402	190400	76458190	9790	9790	9790	9790	0
119	20240402	190300	76458190	9790	9790	9790	9790	0
120	20240402	190200	76458190	9790	9790	9790	9790	0
121	20240402	190100	76458190	9790	9790	9790	9790	0
122	20240402	190000	76458190	9790	9790	9790	9790	3
123	20240402	185900	76458190	9790	9790	9790	9790	0
124	20240402	185800	76458190	9790	9790	9790	9790	0
125	20240402	185700	76458190	9790	9790	9790	9790	0
126	20240402	185600	76458190	9790	9790	9790	9790	0
127	20240402	185500	76458190	9790	9790	9790	9790	0
128	20240402	185400	76458190	9790	9790	9790	9790	0
129	20240402	185300	76458190	9790	9790	9790	9790	0
130	20240402	185200	76458190	9790	9790	9790	9790	0
131	20240402	185100	76458190	9790	9790	9790	9790	0
132	20240402	185000	76458190	9790	9790	9790	9790	0
133	20240402	184900	76458190	9790	9790	9790	9790	0
134	20240402	184800	76458190	9790	9790	9790	9790	0
135	20240402	184700	76458190	9790	9790	9790	9790	0
136	20240402	184600	76458190	9790	9790	9790	9790	0
137	20240402	184500	76458190	9790	9790	9790	9790	0
138	20240402	184400	76458190	9790	9790	9790	9790	0
139	20240402	184300	76458190	9790	9790	9790	9790	0
140	20240402	184200	76458190	9790	9790	9790	9790	0
141	20240402	184100	76458190	9790	9790	9790	9790	0
142	20240402	184000	76458190	9790	9790	9790	9790	0
143	20240402	183900	76458190	9790	9790	9790	9790	0
144	20240402	183800	76458190	9790	9790	9790	9790	0
145	20240402	183700	76458190	9790	9790	9790	9790	0
146	20240402	183600	76458190	9790	9790	9790	9790	0
147	20240402	183500	76458190	9790	9790	9790	9790	0
148	20240402	183400	76458190	9790	9790	9790	9790	0
149	20240402	183300	76458190	9790	9790	9790	9790	0
150	20240402	183200	76458190	9790	9790	9790	9790	0
151	20240402	183100	76458190	9790	9790	9790	9790	0
152	20240402	183000	76458190	9790	9790	9790	9790	3
153	20240402	182900	76458190	9790	9790	9790	9790	0
154	20240402	182800	76458190	9790	9790	9790	9790	0
155	20240402	182700	76458190	9790	9790	9790	9790	0
156	20240402	182600	76458190	9790	9790	9790	9790	0
157	20240402	182500	76458190	9790	9790	9790	9790	0
158	20240402	182400	76458190	9790	9790	9790	9790	0
159	20240402	182300	76458190	9790	9790	9790	9790	0
160	20240402	182200	76458190	9790	9790	9790	9790	0
161	20240402	182100	76458190	9790	9790	9790	9790	0
162	20240402	182000	76458190	9790	9790	9790	9790	0
163	20240402	181900	76458190	9790	9790	9790	9790	0
164	20240402	181800	76458190	9790	9790	9790	9790	0
165	20240402	181700	76458190	9790	9790	9790	9790	0
166	20240402	181600	76458190	9790	9790	9790	9790	0
167	20240402	181500	76458190	9790	9790	9790	9790	0
168	20240402	181400	76458190	9790	9790	9790	9790	0
169	20240402	181300	76458190	9790	9790	9790	9790	0
170	20240402	181200	76458190	9790	9790	9790	9790	0
171	20240402	181100	76458190	9790	9790	9790	9790	0
172	20240402	181000	76458190	9790	9790	9790	9790	0
173	20240402	180900	76458190	9790	9790	9790	9790	0
174	20240402	180800	76458190	9790	9790	9790	9790	0
175	20240402	180700	76458190	9790	9790	9790	9790	0
176	20240402	180600	76458190	9790	9790	9790	9790	0
177	20240402	180500	76458190	9790	9790	9790	9790	0
178	20240402	180400	76458190	9790	9790	9790	9790	0
179	20240402	180300	76458190	9790	9790	9790	9790	0
180	20240402	180200	76458190	9790	9790	9790	9790	0
181	20240402	180100	76458190	9790	9790	9790	9790	0
182	20240402	180000	76458190	9790	9790	9790	9790	3
183	20240402	175900	76458190	9790	9790	9790	9790	0
184	20240402	175800	76458190	9790	9790	9790	9790	0
185	20240402	175700	76458190	9790	9790	9790	9790	0
186	20240402	175600	76458190	9790	9790	9790	9790	0
187	20240402	175500	76458190	9790	9790	9790	9790	0
188	20240402	175400	76458190	9790	9790	9790	9790	0
189	20240402	175300	76458190	9790	9790	9790	9790	0
190	20240402	175200	76458190	9790	9790	9790	9790	0
191	20240402	175100	76458190	9790	9790	9790	9790	0
192	20240402	175000	76458190	9790	9790	9790	9790	0
193	20240402	174900	76458190	9790	9790	9790	9790	0
194	20240402	174800	76458190	9790	9790	9790	9790	0
195	20240402	174700	76458190	9790	9790	9790	9790	0
196	20240402	174600	76458190	9790	9790	9790	9790	0
197	20240402	174500	76458190	9790	9790	9790	9790	0
198	20240402	174400	76458190	9790	9790	9790	9790	0
199	20240402	174300	76458190	9790	9790	9790	9790	0
200	20240402	174200	76458190	9790	9790	9790	9790	0
201	20240402	174100	76458190	9790	9790	9790	9790	0
202	20240402	174000	76458190	9790	9790	9790	9790	0
203	20240402	173900	76458190	9790	9790	9790	9790	0
204	20240402	173800	76458190	9790	9790	9790	9790	0
205	20240402	173700	76458190	9790	9790	9790	9790	0
206	20240402	173600	76458190	9790	9790	9790	9790	0
207	20240402	173500	76458190	9790	9790	9790	9790	0
208	20240402	173400	76458190	9790	9790	9790	9790	0
209	20240402	173300	76458190	9790	9790	9790	9790	0
210	20240402	173200	76458190	9790	9790	9790	9790	0
211	20240402	173100	76458190	9790	9790	9790	9790	0
212	20240402	173000	76458190	9790	9790	9790	9790	3
213	20240402	172900	76458190	9790	9790	9790	9790	0
214	20240402	172800	76458190	9790	9790	9790	9790	0
215	20240402	172700	76458190	9790	9790	9790	9790	0
216	20240402	172600	76458190	9790	9790	9790	9790	0
217	20240402	172500	76458190	9790	9790	9790	9790	0
218	20240402	172400	76458190	9790	9790	9790	9790	0
219	20240402	172300	76458190	9790	9790	9790	9790	0
220	20240402	172200	76458190	9790	9790	9790	9790	0
221	20240402	172100	76458190	9790	9790	9790	9790	0
222	20240402	172000	76458190	9790	9790	9790	9790	0
223	20240402	171900	76458190	9790	9790	9790	9790	0
224	20240402	171800	76458190	9790	9790	9790	9790	0
225	20240402	171700	76458190	9790	9790	9790	9790	0
226	20240402	171600	76458190	9790	9790	9790	9790	0
227	20240402	171500	76458190	9790	9790	9790	9790	0
228	20240402	171400	76458190	9790	9790	9790	9790	0
229	20240402	171300	76458190	9790	9790	9790	9790	0
230	20240402	171200	76458190	9790	9790	9790	9790	0
231	20240402	171100	76458190	9790	9790	9790	9790	0
232	20240402	171000	76458190	9790	9790	9790	9790	0
233	20240402	170900	76458190	9790	9790	9790	9790	0
234	20240402	170800	76458190	9790	9790	9790	9790	0
235	20240402	170700	76458190	9790	9790	9790	9790	0
236	20240402	170600	76458190	9790	9790	9790	9790	0
237	20240402	170500	76458190	9790	9790	9790	9790	0
238	20240402	170400	76458190	9790	9790	9790	9790	0
239	20240402	170300	76458190	9790	9790	9790	9790	0
240	20240402	170200	76458190	9790	9790	9790	9790	0
241	20240402	170100	76458190	9790	9790	9790	9790	0
242	20240402	170000	76458190	9790	9790	9790	9790	3
243	20240402	165900	76458190	9790	9790	9790	9790	0
244	20240402	165800	76458190	9790	9790	9790	9790	0
245	20240402	165700	76458190	9790	9790	9790	9790	0
246	20240402	165600	76458190	9790	9790	9790	9790	0
247	20240402	165500	76458190	9790	9790	9790	9790	0
248	20240402	165400	76458190	9790	9790	9790	9790	0
249	20240402	165300	76458190	9790	9790	9790	9790	0
250	20240402	165200	76458190	9790	9790	9790	9790	0
251	20240402	165100	76458190	9790	9790	9790	9790	0
252	20240402	165000	76458190	9790	9790	9790	9790	0
253	20240402	164900	76458190	9790	9790	9790	9790	0
254	20240402	164800	76458190	9790	9790	9790	9790	0
255	20240402	164700	76458190	9790	9790	9790	9790	0
256	20240402	164600	76458190	9790	9790	9790	9790	0
257	20240402	164500	76458190	9790	9790	9790	9790	0
258	20240402	164400	76458190	9790	9790	9790	9790	0
259	20240402	164300	76458190	9790	9790	9790	9790	0
260	20240402	164200	76458190	9790	9790	9790	9790	0
261	20240402	164100	76458190	9790	9790	9790	9790	0
262	20240402	164000	76458190	9790	9790	9790	9790	0
263	20240402	163900	76458190	9790	9790	9790	9790	0
264	20240402	163800	76458190	9790	9790	9790	9790	0
265	20240402	163700	76458190	9790	9790	9790	9790	0
266	20240402	163600	76458190	9790	9790	9790	9790	0
267	20240402	163500	76458190	9790	9790	9790	9790	0
268	20240402	163400	76458190	9790	9790	9790	9790	0
269	20240402	163300	76458190	9790	9790	9790	9790	0
270	20240402	163200	76458190	9790	9790	9790	9790	0
271	20240402	163100	76458190	9790	9790	9790	9790	0
272	20240402	163000	76458190	9790	9790	9790	9790	3
273	20240402	162900	76458190	9790	9790	9790	9790	0
274	20240402	162800	76458190	9790	9790	9790	9790	0
275	20240402	162700	76458190	9790	9790	9790	9790	0
276	20240402	162600	76458190	9790	9790	9790	9790	0
277	20240402	162500	76458190	9790	9790	9790	9790	0
278	20240402	162400	76458190	9790	9790	9790	9790	0
279	20240402	162300	76458190	9790	9790	9790	9790	0
280	20240402	162200	76458190	9790	9790	9790	9790	0
281	20240402	162100	76458190	9790	9790	9790	9790	0
282	20240402	162000	76458190	9790	9790	9790	9790	0
283	20240402	161900	76458190	9790	9790	9790	9790	0
284	20240402	161800	76458190	9790	9790	9790	9790	0
285	20240402	161700	76458190	9790	9790	9790	9790	0
286	20240402	161600	76458190	9790	9790	9790	9790	0
287	20240402	161500	76458190	9790	9790	9790	9790	0
288	20240402	161400	76458190	9790	9790	9790	9790	0
289	20240402	161300	76458190	9790	9790	9790	9790	0
290	20240402	161200	76458190	9790	9790	9790	9790	0
291	20240402	161100	76458190	9790	9790	9790	9790	0
292	20240402	161000	76458190	9790	9790	9790	9790	0
293	20240402	160900	76458190	9790	9790	9790	9790	0
294	20240402	160800	76458190	9790	9790	9790	9790	0
295	20240402	160700	76458190	9790	9790	9790	9790	0
296	20240402	160600	76458190	9790	9790	9790	9790	0
297	20240402	160500	76458190	9790	9790	9790	9790	0
298	20240402	160400	76458190	9790	9790	9790	9790	0
299	20240402	160300	76458190	9790	9790	9790	9790	0
300	20240402	160200	76458190	9790	9790	9790	9790	0
301	20240402	160100	76458190	9790	9790	9790	9790	0
302	20240402	160000	76458190	9790	9790	9790	9790	3
303	20240402	155900	76458190	9790	9790	9790	9790	0
304	20240402	155800	76458190	9790	9790	9790	9790	0
305	20240402	155700	76458190	9790	9790	9790	9790	0
306	20240402	155600	76458190	9790	9790	9790	9790	0
307	20240402	155500	76458190	9790	9790	9790	9790	0
308	20240402	155400	76458190	9790	9790	9790	9790	0
309	20240402	155300	76458190	9790	9790	9790	9790	0
310	20240402	155200	76458190	9790	9790	9790	9790	0
311	20240402	155100	76458190	9790	9790	9790	9790	0
312	20240402	155000	76458190	9790	9790	9790	9790	0
313	20240402	154900	76458190	9790	9790	9790	9790	0
314	20240402	154800	76458190	9790	9790	9790	9790	0
315	20240402	154700	76458190	9790	9790	9790	9790	0
316	20240402	154600	76458190	9790	9790	9790	9790	0
317	20240402	154500	76458190	9790	9790	9790	9790	0
318	20240402	154400	76458190	9790	9790	9790	9790	0
319	20240402	154300	76458190	9790	9790	9790	9790	0
320	20240402	154200	76458190	9790	9790	9790	9790	0
321	20240402	154100	76458190	9790	9790	9790	9790	0
322	20240402	154000	76458190	9790	9790	9790	9790	0
323	20240402	153900	76458190	9790	9790	9790	9790	0
324	20240402	153800	76458190	9790	9790	9790	9790	0
325	20240402	153700	76458190	9790	9790	9790	9790	0
326	20240402	153600	76458190	9790	9790	9790	9790	0
327	20240402	153500	76458190	9790	9790	9790	9790	0
328	20240402	153400	76458190	9790	9790	9790	9790	0
329	20240402	153300	76458190	9790	9790	9790	9790	0
330	20240402	153200	76458190	9790	9790	9790	9790	0
331	20240402	153100	76458190	9790	9790	9790	9790	0
332	20240402	153000	76458190	9790	9790	9790	9790	6
333	20240402	152900	76428820	9790	9790	9790	9790	0
334	20240402	152800	76428820	9790	9790	9790	9790	0
335	20240402	152700	76428820	9790	9790	9790	9790	0
336	20240402	152600	76428820	9790	9790	9790	9790	0
337	20240402	152500	76428820	9790	9790	9790	9790	0
338	20240402	152400	76428820	9790	9790	9790	9790	0
339	20240402	152300	76428820	9790	9790	9790	9790	0
340	20240402	152200	76428820	9790	9790	9790	9790	0
341	20240402	152100	76428820	9790	9790	9790	9790	0
342	20240402	152000	76428820	9790	9790	9790	9790	0
343	20240402	151900	76428820	9790	9790	9790	9790	0
344	20240402	151800	76428820	9790	9780	9790	9780	3
345	20240402	151700	76399460	9790	9790	9790	9790	0
346	20240402	151600	76399460	9790	9790	9790	9790	0
347	20240402	151500	76399460	9790	9780	9790	9780	27
348	20240402	151400	76135380	9770	9770	9770	9770	0
349	20240402	151300	76135380	9770	9770	9770	9770	0
350	20240402	151200	76135380	9770	9770	9770	9770	0
351	20240402	151100	76135380	9770	9770	9770	9770	0
352	20240402	151000	76135380	9770	9770	9770	9770	0
353	20240402	150900	76135380	9770	9770	9770	9770	0
354	20240402	150800	76135380	9770	9770	9770	9770	0
355	20240402	150700	76135380	9770	9770	9770	9770	1
356	20240402	150600	76125610	9760	9760	9760	9760	0
357	20240402	150500	76125610	9760	9760	9760	9760	0
358	20240402	150400	76125610	9760	9760	9760	9760	0
359	20240402	150300	76125610	9760	9760	9760	9760	0
360	20240402	150200	76125610	9760	9760	9760	9760	0
361	20240402	150100	76125610	9760	9760	9760	9760	0
362	20240402	150000	76125610	9760	9770	9770	9760	1872
363	20240402	145900	57853960	9770	9770	9770	9770	0
364	20240402	145800	57853960	9770	9770	9770	9770	0
365	20240402	145700	57853960	9770	9770	9770	9770	0
366	20240402	145600	57853960	9770	9770	9770	9770	0
367	20240402	145500	57853960	9770	9770	9770	9770	0
368	20240402	145400	57853960	9770	9770	9770	9770	0
369	20240402	145300	57853960	9770	9770	9770	9770	9
370	20240402	145200	57766030	9770	9770	9770	9770	0
371	20240402	145100	57766030	9770	9770	9770	9770	0
372	20240402	145000	57766030	9770	9770	9770	9770	0
373	20240402	144900	57766030	9770	9770	9770	9770	0
374	20240402	144800	57766030	9770	9770	9770	9770	0
375	20240402	144700	57766030	9770	9770	9770	9770	0
376	20240402	144600	57766030	9770	9770	9770	9770	0
377	20240402	144500	57766030	9770	9770	9770	9770	0
378	20240402	144400	57766030	9770	9770	9770	9770	0
379	20240402	144300	57766030	9770	9770	9770	9770	0
380	20240402	144200	57766030	9770	9770	9770	9770	0
381	20240402	144100	57766030	9770	9770	9770	9770	0
382	20240402	144000	57766030	9770	9770	9770	9770	0
383	20240402	143900	57766030	9770	9770	9770	9770	2080
384	20240402	143800	37444430	9780	9780	9780	9780	0
385	20240402	143700	37444430	9780	9780	9780	9780	0
386	20240402	143600	37444430	9780	9780	9780	9780	0
387	20240402	143500	37444430	9780	9780	9780	9780	0
388	20240402	143400	37444430	9780	9780	9780	9780	0
389	20240402	143300	37444430	9780	9780	9780	9780	0
390	20240402	143200	37444430	9780	9780	9780	9780	0
391	20240402	143100	37444430	9780	9780	9780	9780	0
392	20240402	143000	37444430	9780	9780	9780	9780	0
393	20240402	142900	37444430	9780	9780	9780	9780	0
394	20240402	142800	37444430	9780	9780	9780	9780	128
395	20240402	142700	36192590	9780	9780	9780	9780	0
396	20240402	142600	36192590	9780	9780	9780	9780	0
397	20240402	142500	36192590	9780	9780	9780	9780	0
398	20240402	142400	36192590	9780	9780	9780	9780	0
399	20240402	142300	36192590	9780	9780	9780	9780	0
400	20240402	142200	36192590	9780	9780	9780	9780	0
401	20240402	142100	36192590	9780	9780	9780	9780	0
402	20240402	142000	36192590	9780	9780	9780	9780	0
403	20240402	141900	36192590	9780	9780	9780	9780	0
404	20240402	141800	36192590	9780	9780	9780	9780	0
405	20240402	141700	36192590	9780	9780	9780	9780	0
406	20240402	141600	36192590	9780	9780	9780	9780	0
407	20240402	141500	36192590	9780	9780	9780	9780	0
408	20240402	141400	36192590	9780	9780	9780	9780	3
409	20240402	141300	36163250	9780	9780	9780	9780	33
410	20240402	141200	35840510	9780	9780	9780	9780	0
411	20240402	141100	35840510	9780	9780	9780	9780	0
412	20240402	141000	35840510	9780	9780	9780	9780	1
413	20240402	140900	35830730	9780	9780	9780	9780	0
414	20240402	140800	35830730	9780	9780	9780	9780	0
415	20240402	140700	35830730	9780	9780	9780	9780	4
416	20240402	140600	35791610	9780	9780	9780	9780	0
417	20240402	140500	35791610	9780	9780	9780	9780	0
418	20240402	140400	35791610	9780	9780	9780	9780	0
419	20240402	140300	35791610	9780	9780	9780	9780	0
420	20240402	140200	35791610	9780	9780	9780	9780	0
421	20240402	140100	35791610	9780	9780	9780	9780	0
422	20240402	140000	35791610	9780	9780	9780	9780	0
423	20240402	135900	35791610	9780	9780	9780	9780	6
424	20240402	135800	35732930	9780	9780	9780	9780	3
425	20240402	135700	35703590	9780	9780	9780	9780	0
426	20240402	135600	35703590	9780	9780	9780	9780	0
427	20240402	135500	35703590	9780	9780	9780	9780	0
428	20240402	135400	35703590	9780	9780	9780	9780	7
429	20240402	135300	35635130	9780	9780	9780	9780	0
430	20240402	135200	35635130	9780	9780	9780	9780	0
431	20240402	135100	35635130	9780	9780	9780	9780	0
432	20240402	135000	35635130	9780	9780	9780	9780	0
433	20240402	134900	35635130	9780	9780	9780	9780	0
434	20240402	134800	35635130	9780	9780	9780	9780	0
435	20240402	134700	35635130	9780	9780	9780	9780	0
436	20240402	134600	35635130	9780	9780	9780	9780	0
437	20240402	134500	35635130	9780	9780	9780	9780	0
438	20240402	134400	35635130	9780	9780	9780	9780	0
439	20240402	134300	35635130	9780	9780	9780	9780	0
440	20240402	134200	35635130	9780	9780	9780	9780	0
441	20240402	134100	35635130	9780	9780	9780	9780	0
442	20240402	134000	35635130	9780	9780	9780	9780	0
443	20240402	133900	35635130	9780	9780	9780	9780	0
444	20240402	133800	35635130	9780	9780	9780	9780	0
445	20240402	133700	35635130	9780	9780	9780	9780	0
446	20240402	133600	35635130	9780	9780	9780	9780	0
447	20240402	133500	35635130	9780	9780	9780	9780	0
448	20240402	133400	35635130	9780	9780	9780	9780	0
449	20240402	133300	35635130	9780	9780	9780	9780	0
450	20240402	133200	35635130	9780	9780	9780	9780	0
451	20240402	133100	35635130	9780	9780	9780	9780	0
452	20240402	133000	35635130	9780	9780	9780	9780	0
453	20240402	132900	35635130	9780	9780	9780	9780	0
454	20240402	132800	35635130	9780	9780	9780	9780	0
455	20240402	132700	35635130	9780	9780	9780	9780	0
456	20240402	132600	35635130	9780	9780	9780	9780	0
457	20240402	132500	35635130	9780	9780	9780	9780	0
458	20240402	132400	35635130	9780	9780	9780	9780	0
459	20240402	132300	35635130	9780	9780	9780	9780	3
460	20240402	132200	35605790	9780	9780	9780	9780	0
461	20240402	132100	35605790	9780	9780	9780	9780	0
462	20240402	132000	35605790	9780	9780	9780	9780	0
463	20240402	131900	35605790	9780	9780	9780	9780	0
464	20240402	131800	35605790	9780	9780	9780	9780	59
465	20240402	131700	35028770	9780	9780	9780	9780	0
466	20240402	131600	35028770	9780	9780	9780	9780	0
467	20240402	131500	35028770	9780	9780	9780	9780	0
468	20240402	131400	35028770	9780	9780	9780	9780	0
469	20240402	131300	35028770	9780	9780	9780	9780	6
470	20240402	131200	34970090	9780	9780	9780	9780	0
471	20240402	131100	34970090	9780	9780	9780	9780	0
472	20240402	131000	34970090	9780	9780	9780	9780	3
473	20240402	130900	34940750	9780	9780	9780	9780	0
474	20240402	130800	34940750	9780	9780	9780	9780	0
475	20240402	130700	34940750	9780	9780	9780	9780	4
476	20240402	130600	34901630	9780	9780	9780	9780	0
477	20240402	130500	34901630	9780	9780	9780	9780	0
478	20240402	130400	34901630	9780	9780	9780	9780	0
479	20240402	130300	34901630	9780	9780	9780	9780	0
480	20240402	130200	34901630	9780	9780	9780	9780	0
481	20240402	130100	34901630	9780	9780	9780	9780	0
482	20240402	130000	34901630	9780	9780	9780	9780	0
483	20240402	125900	34901630	9780	9780	9780	9780	0
484	20240402	125800	34901630	9780	9780	9780	9780	0
485	20240402	125700	34901630	9780	9780	9780	9780	0
486	20240402	125600	34901630	9780	9780	9780	9780	0
487	20240402	125500	34901630	9780	9780	9780	9780	0
488	20240402	125400	34901630	9780	9780	9780	9780	0
489	20240402	125300	34901630	9780	9790	9790	9780	4
490	20240402	125200	34862500	9790	9790	9790	9790	0
491	20240402	125100	34862500	9790	9790	9790	9790	0
492	20240402	125000	34862500	9790	9790	9790	9790	0
493	20240402	124900	34862500	9790	9790	9790	9790	0
494	20240402	124800	34862500	9790	9790	9790	9790	0
495	20240402	124700	34862500	9790	9790	9790	9790	0
496	20240402	124600	34862500	9790	9790	9790	9790	0
497	20240402	124500	34862500	9790	9790	9790	9790	0
498	20240402	124400	34862500	9790	9790	9790	9790	0
499	20240402	124300	34862500	9790	9780	9790	9780	59
500	20240402	124200	34285470	9780	9780	9780	9780	0
501	20240402	124100	34285470	9780	9780	9780	9780	0
502	20240402	124000	34285470	9780	9780	9780	9780	5
503	20240402	123900	34236570	9780	9780	9780	9780	0
504	20240402	123800	34236570	9780	9780	9780	9780	0
505	20240402	123700	34236570	9780	9780	9780	9780	20
506	20240402	123600	34040970	9780	9780	9780	9780	0
507	20240402	123500	34040970	9780	9780	9780	9780	0
508	20240402	123400	34040970	9780	9780	9780	9780	0
509	20240402	123300	34040970	9780	9780	9780	9780	0
510	20240402	123200	34040970	9780	9780	9780	9780	0
511	20240402	123100	34040970	9780	9780	9780	9780	0
512	20240402	123000	34040970	9780	9780	9780	9780	0
513	20240402	122900	34040970	9780	9780	9780	9780	0
514	20240402	122800	34040970	9780	9780	9780	9780	0
515	20240402	122700	34040970	9780	9780	9780	9780	0
516	20240402	122600	34040970	9780	9780	9780	9780	0
517	20240402	122500	34040970	9780	9780	9780	9780	0
518	20240402	122400	34040970	9780	9780	9780	9780	0
519	20240402	122300	34040970	9780	9780	9780	9780	0
520	20240402	122200	34040970	9780	9780	9780	9780	0
521	20240402	122100	34040970	9780	9780	9780	9780	0
522	20240402	122000	34040970	9780	9780	9780	9780	0
523	20240402	121900	34040970	9780	9780	9780	9780	0
524	20240402	121800	34040970	9780	9780	9780	9780	0
525	20240402	121700	34040970	9780	9780	9780	9780	0
526	20240402	121600	34040970	9780	9780	9780	9780	0
527	20240402	121500	34040970	9780	9780	9780	9780	0
528	20240402	121400	34040970	9780	9780	9780	9780	0
529	20240402	121300	34040970	9780	9780	9780	9780	0
530	20240402	121200	34040970	9780	9780	9780	9780	0
531	20240402	121100	34040970	9780	9780	9780	9780	0
532	20240402	121000	34040970	9780	9780	9780	9780	0
533	20240402	120900	34040970	9780	9780	9780	9780	0
534	20240402	120800	34040970	9780	9780	9780	9780	0
535	20240402	120700	34040970	9780	9780	9780	9780	0
536	20240402	120600	34040970	9780	9780	9780	9780	0
537	20240402	120500	34040970	9780	9780	9780	9780	3
538	20240402	120400	34011630	9790	9790	9790	9790	0
539	20240402	120300	34011630	9790	9790	9790	9790	0
540	20240402	120200	34011630	9790	9790	9790	9790	0
541	20240402	120100	34011630	9790	9790	9790	9790	0
542	20240402	120000	34011630	9790	9790	9790	9790	0
543	20240402	115900	34011630	9790	9790	9790	9790	0
544	20240402	115800	34011630	9790	9790	9790	9790	0
545	20240402	115700	34011630	9790	9790	9790	9790	0
546	20240402	115600	34011630	9790	9790	9790	9790	0
547	20240402	115500	34011630	9790	9790	9790	9790	0
548	20240402	115400	34011630	9790	9790	9790	9790	0
549	20240402	115300	34011630	9790	9790	9790	9790	0
550	20240402	115200	34011630	9790	9790	9790	9790	1
551	20240402	115100	34001840	9780	9780	9780	9780	0
552	20240402	115000	34001840	9780	9780	9780	9780	3
553	20240402	114900	33972500	9780	9780	9780	9780	0
554	20240402	114800	33972500	9780	9780	9780	9780	0
555	20240402	114700	33972500	9780	9780	9780	9780	0
556	20240402	114600	33972500	9780	9780	9780	9780	0
557	20240402	114500	33972500	9780	9780	9780	9780	0
558	20240402	114400	33972500	9780	9780	9780	9780	0
559	20240402	114300	33972500	9780	9780	9780	9780	0
560	20240402	114200	33972500	9780	9780	9780	9780	0
561	20240402	114100	33972500	9780	9780	9780	9780	0
562	20240402	114000	33972500	9780	9780	9780	9780	0
563	20240402	113900	33972500	9780	9780	9780	9780	0
564	20240402	113800	33972500	9780	9780	9780	9780	0
565	20240402	113700	33972500	9780	9780	9780	9780	0
566	20240402	113600	33972500	9780	9780	9780	9780	0
567	20240402	113500	33972500	9780	9780	9780	9780	0
568	20240402	113400	33972500	9780	9780	9780	9780	0
569	20240402	113300	33972500	9780	9780	9780	9780	0
570	20240402	113200	33972500	9780	9780	9780	9780	0
571	20240402	113100	33972500	9780	9780	9780	9780	0
572	20240402	113000	33972500	9780	9780	9780	9780	0
573	20240402	112900	33972500	9780	9780	9780	9780	0
574	20240402	112800	33972500	9780	9780	9780	9780	0
575	20240402	112700	33972500	9780	9780	9780	9780	3
576	20240402	112600	33943160	9780	9780	9780	9780	0
577	20240402	112500	33943160	9780	9780	9780	9780	0
578	20240402	112400	33943160	9780	9780	9780	9780	0
579	20240402	112300	33943160	9780	9780	9780	9780	0
580	20240402	112200	33943160	9780	9780	9780	9780	0
581	20240402	112100	33943160	9780	9780	9780	9780	0
582	20240402	112000	33943160	9780	9780	9780	9780	0
583	20240402	111900	33943160	9780	9780	9780	9780	0
584	20240402	111800	33943160	9780	9780	9780	9780	9
585	20240402	111700	33855140	9780	9780	9780	9780	0
586	20240402	111600	33855140	9780	9780	9780	9780	0
587	20240402	111500	33855140	9780	9780	9780	9780	0
588	20240402	111400	33855140	9780	9780	9780	9780	0
589	20240402	111300	33855140	9780	9780	9780	9780	0
590	20240402	111200	33855140	9780	9780	9780	9780	0
591	20240402	111100	33855140	9780	9780	9780	9780	0
592	20240402	111000	33855140	9780	9780	9780	9780	0
593	20240402	110900	33855140	9780	9780	9780	9780	0
594	20240402	110800	33855140	9780	9780	9780	9780	0
595	20240402	110700	33855140	9780	9780	9780	9780	0
596	20240402	110600	33855140	9780	9780	9780	9780	0
597	20240402	110500	33855140	9780	9780	9780	9780	0
598	20240402	110400	33855140	9780	9780	9780	9780	0
599	20240402	110300	33855140	9780	9780	9780	9780	0
600	20240402	110200	33855140	9780	9780	9780	9780	0
601	20240402	110100	33855140	9780	9780	9780	9780	0
602	20240402	110000	33855140	9780	9780	9780	9780	0
603	20240402	105900	33855140	9780	9780	9780	9780	0
604	20240402	105800	33855140	9780	9780	9780	9780	0
605	20240402	105700	33855140	9780	9780	9780	9780	0
606	20240402	105600	33855140	9780	9780	9780	9780	0
607	20240402	105500	33855140	9780	9780	9780	9780	0
608	20240402	105400	33855140	9780	9780	9780	9780	0
609	20240402	105300	33855140	9780	9780	9780	9780	0
610	20240402	105200	33855140	9780	9780	9780	9780	0
611	20240402	105100	33855140	9780	9780	9780	9780	0
612	20240402	105000	33855140	9780	9780	9780	9780	0
613	20240402	104900	33855140	9780	9780	9780	9780	0
614	20240402	104800	33855140	9780	9780	9780	9780	0
615	20240402	104700	33855140	9780	9780	9780	9780	0
616	20240402	104600	33855140	9780	9780	9780	9780	0
617	20240402	104500	33855140	9780	9780	9780	9780	0
618	20240402	104400	33855140	9780	9780	9780	9780	0
619	20240402	104300	33855140	9780	9780	9780	9780	0
620	20240402	104200	33855140	9780	9780	9780	9780	0
621	20240402	104100	33855140	9780	9780	9780	9780	0
622	20240402	104000	33855140	9780	9780	9780	9780	0
623	20240402	103900	33855140	9780	9780	9780	9780	0
624	20240402	103800	33855140	9780	9780	9780	9780	0
625	20240402	103700	33855140	9780	9780	9780	9780	0
626	20240402	103600	33855140	9780	9780	9780	9780	0
627	20240402	103500	33855140	9780	9780	9780	9780	0
628	20240402	103400	33855140	9780	9780	9780	9780	0
629	20240402	103300	33855140	9780	9780	9780	9780	9
630	20240402	103200	33767120	9780	9780	9780	9780	3
631	20240402	103100	33737780	9780	9780	9780	9780	5
632	20240402	103000	33688880	9770	9770	9770	9770	0
633	20240402	102900	33688880	9770	9770	9770	9770	3
634	20240402	102800	33659570	9770	9770	9770	9770	0
635	20240402	102700	33659570	9770	9770	9770	9770	0
636	20240402	102600	33659570	9770	9770	9770	9770	0
637	20240402	102500	33659570	9770	9770	9770	9770	0
638	20240402	102400	33659570	9770	9770	9770	9770	1
639	20240402	102300	33649800	9770	9780	9780	9770	121
640	20240402	102200	32467530	9780	9780	9780	9780	0
641	20240402	102100	32467530	9780	9780	9780	9780	0
642	20240402	102000	32467530	9780	9780	9780	9780	2900
643	20240402	101900	4105530	9790	9790	9790	9790	0
644	20240402	101800	4105530	9790	9790	9790	9790	1
645	20240402	101700	4095740	9780	9780	9780	9780	36
646	20240402	101600	3743660	9780	9780	9780	9780	3
647	20240402	101500	3714320	9780	9780	9780	9780	0
648	20240402	101400	3714320	9780	9780	9780	9780	0
649	20240402	101300	3714320	9780	9780	9780	9780	0
650	20240402	101200	3714320	9780	9780	9780	9780	0
651	20240402	101100	3714320	9780	9780	9780	9780	0
652	20240402	101000	3714320	9780	9780	9780	9780	19
653	20240402	100900	3528500	9800	9800	9800	9800	0
654	20240402	100800	3528500	9800	9800	9800	9800	0
655	20240402	100700	3528500	9800	9800	9800	9800	0
656	20240402	100600	3528500	9800	9800	9800	9800	0
657	20240402	100500	3528500	9800	9800	9800	9800	0
658	20240402	100400	3528500	9800	9800	9800	9800	0
659	20240402	100300	3528500	9800	9800	9800	9800	0
660	20240402	100200	3528500	9800	9800	9800	9800	0
661	20240402	100100	3528500	9800	9800	9800	9800	2
662	20240402	100000	3508900	9780	9780	9780	9780	0
663	20240402	095900	3508900	9780	9780	9780	9780	0
664	20240402	095800	3508900	9780	9780	9780	9780	2
665	20240402	095700	3489340	9800	9800	9800	9800	0
666	20240402	095600	3489340	9800	9800	9800	9800	6
667	20240402	095500	3430540	9800	9800	9800	9800	0
668	20240402	095400	3430540	9800	9800	9800	9800	0
669	20240402	095300	3430540	9800	9800	9800	9800	0
670	20240402	095200	3430540	9800	9790	9800	9790	20
671	20240402	095100	3234590	9780	9780	9780	9780	0
672	20240402	095000	3234590	9780	9780	9780	9780	0
673	20240402	094900	3234590	9780	9780	9780	9780	0
674	20240402	094800	3234590	9780	9780	9780	9780	0
675	20240402	094700	3234590	9780	9780	9780	9780	0
676	20240402	094600	3234590	9780	9780	9780	9780	0
677	20240402	094500	3234590	9780	9780	9780	9780	0
678	20240402	094400	3234590	9780	9780	9780	9780	0
679	20240402	094300	3234590	9780	9780	9780	9780	0
680	20240402	094200	3234590	9780	9780	9780	9780	0
681	20240402	094100	3234590	9780	9780	9780	9780	0
682	20240402	094000	3234590	9780	9780	9780	9780	0
683	20240402	093900	3234590	9780	9780	9780	9780	0
684	20240402	093800	3234590	9780	9780	9780	9780	0
685	20240402	093700	3234590	9780	9780	9780	9780	0
686	20240402	093600	3234590	9780	9780	9780	9780	0
687	20240402	093500	3234590	9780	9780	9780	9780	6
688	20240402	093400	3175910	9780	9780	9780	9780	0
689	20240402	093300	3175910	9780	9780	9780	9780	0
690	20240402	093200	3175910	9780	9780	9780	9780	0
691	20240402	093100	3175910	9780	9780	9780	9780	0
692	20240402	093000	3175910	9780	9780	9780	9780	0
693	20240402	092900	3175910	9780	9780	9780	9780	0
694	20240402	092800	3175910	9780	9780	9780	9780	4
695	20240402	092700	3136790	9780	9780	9780	9780	0
696	20240402	092600	3136790	9780	9780	9780	9780	0
697	20240402	092500	3136790	9780	9780	9780	9780	0
698	20240402	092400	3136790	9780	9780	9780	9780	0
699	20240402	092300	3136790	9780	9780	9780	9780	0
700	20240402	092200	3136790	9780	9780	9780	9780	0
701	20240402	092100	3136790	9780	9780	9780	9780	0
702	20240402	092000	3136790	9780	9780	9780	9780	7
703	20240402	091900	3068330	9780	9780	9780	9780	0
704	20240402	091800	3068330	9780	9780	9780	9780	0
705	20240402	091700	3068330	9780	9780	9780	9780	0
706	20240402	091600	3068330	9780	9780	9780	9780	0
707	20240402	091500	3068330	9780	9780	9780	9780	3
708	20240402	091400	3038990	9780	9780	9780	9780	0
709	20240402	091300	3038990	9780	9780	9780	9780	3
710	20240402	091200	3009650	9780	9770	9780	9770	30
711	20240402	091100	2716380	9770	9770	9770	9770	3
712	20240402	091000	2687070	9770	9770	9770	9770	20
713	20240402	090900	2491670	9770	9770	9770	9770	77
714	20240402	090800	1739380	9770	9770	9770	9770	0
715	20240402	090700	1739380	9770	9770	9770	9770	30
716	20240402	090600	1446280	9770	9770	9770	9770	0
717	20240402	090500	1446280	9770	9770	9770	9770	0
718	20240402	090400	1446280	9770	9770	9770	9770	1
719	20240402	090300	1436510	9770	9770	9770	9770	112
720	20240402	090200	342270	9770	9770	9770	9770	3
721	20240402	090100	312960	9780	9780	9780	9780	29
722	20240402	090000	29340	9780	9780	9780	9780	3