KissMeData/377450/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205000	696707410	9550	9550	9550	9550	633
3	20240402	204900	696707410	9550	9550	9550	9550	0
4	20240402	204800	696707410	9550	9550	9550	9550	0
5	20240402	204700	696707410	9550	9550	9550	9550	0
6	20240402	204600	696707410	9550	9550	9550	9550	0
7	20240402	204500	696707410	9550	9550	9550	9550	0
8	20240402	204400	696707410	9550	9550	9550	9550	0
9	20240402	204300	696707410	9550	9550	9550	9550	0
10	20240402	204200	696707410	9550	9550	9550	9550	0
11	20240402	204100	696707410	9550	9550	9550	9550	0
12	20240402	204000	696707410	9550	9550	9550	9550	0
13	20240402	203900	696707410	9550	9550	9550	9550	0
14	20240402	203800	696707410	9550	9550	9550	9550	0
15	20240402	203700	696707410	9550	9550	9550	9550	0
16	20240402	203600	696707410	9550	9550	9550	9550	0
17	20240402	203500	696707410	9550	9550	9550	9550	0
18	20240402	203400	696707410	9550	9550	9550	9550	0
19	20240402	203300	696707410	9550	9550	9550	9550	0
20	20240402	203200	696707410	9550	9550	9550	9550	0
21	20240402	203100	696707410	9550	9550	9550	9550	0
22	20240402	203000	696707410	9550	9550	9550	9550	0
23	20240402	202900	696707410	9550	9550	9550	9550	0
24	20240402	202800	696707410	9550	9550	9550	9550	0
25	20240402	202700	696707410	9550	9550	9550	9550	0
26	20240402	202600	696707410	9550	9550	9550	9550	0
27	20240402	202500	696707410	9550	9550	9550	9550	0
28	20240402	202400	696707410	9550	9550	9550	9550	0
29	20240402	202300	696707410	9550	9550	9550	9550	0
30	20240402	202200	696707410	9550	9550	9550	9550	0
31	20240402	202100	696707410	9550	9550	9550	9550	0
32	20240402	202000	696707410	9550	9550	9550	9550	633
33	20240402	201900	696707410	9550	9550	9550	9550	0
34	20240402	201800	696707410	9550	9550	9550	9550	0
35	20240402	201700	696707410	9550	9550	9550	9550	0
36	20240402	201600	696707410	9550	9550	9550	9550	0
37	20240402	201500	696707410	9550	9550	9550	9550	0
38	20240402	201400	696707410	9550	9550	9550	9550	0
39	20240402	201300	696707410	9550	9550	9550	9550	0
40	20240402	201200	696707410	9550	9550	9550	9550	0
41	20240402	201100	696707410	9550	9550	9550	9550	0
42	20240402	201000	696707410	9550	9550	9550	9550	0
43	20240402	200900	696707410	9550	9550	9550	9550	0
44	20240402	200800	696707410	9550	9550	9550	9550	0
45	20240402	200700	696707410	9550	9550	9550	9550	0
46	20240402	200600	696707410	9550	9550	9550	9550	0
47	20240402	200500	696707410	9550	9550	9550	9550	0
48	20240402	200400	696707410	9550	9550	9550	9550	0
49	20240402	200300	696707410	9550	9550	9550	9550	0
50	20240402	200200	696707410	9550	9550	9550	9550	0
51	20240402	200100	696707410	9550	9550	9550	9550	0
52	20240402	200000	696707410	9550	9550	9550	9550	0
53	20240402	195900	696707410	9550	9550	9550	9550	0
54	20240402	195800	696707410	9550	9550	9550	9550	0
55	20240402	195700	696707410	9550	9550	9550	9550	0
56	20240402	195600	696707410	9550	9550	9550	9550	0
57	20240402	195500	696707410	9550	9550	9550	9550	0
58	20240402	195400	696707410	9550	9550	9550	9550	0
59	20240402	195300	696707410	9550	9550	9550	9550	0
60	20240402	195200	696707410	9550	9550	9550	9550	0
61	20240402	195100	696707410	9550	9550	9550	9550	0
62	20240402	195000	696707410	9550	9550	9550	9550	633
63	20240402	194900	696707410	9550	9550	9550	9550	0
64	20240402	194800	696707410	9550	9550	9550	9550	0
65	20240402	194700	696707410	9550	9550	9550	9550	0
66	20240402	194600	696707410	9550	9550	9550	9550	0
67	20240402	194500	696707410	9550	9550	9550	9550	0
68	20240402	194400	696707410	9550	9550	9550	9550	0
69	20240402	194300	696707410	9550	9550	9550	9550	0
70	20240402	194200	696707410	9550	9550	9550	9550	0
71	20240402	194100	696707410	9550	9550	9550	9550	0
72	20240402	194000	696707410	9550	9550	9550	9550	0
73	20240402	193900	696707410	9550	9550	9550	9550	0
74	20240402	193800	696707410	9550	9550	9550	9550	0
75	20240402	193700	696707410	9550	9550	9550	9550	0
76	20240402	193600	696707410	9550	9550	9550	9550	0
77	20240402	193500	696707410	9550	9550	9550	9550	0
78	20240402	193400	696707410	9550	9550	9550	9550	0
79	20240402	193300	696707410	9550	9550	9550	9550	0
80	20240402	193200	696707410	9550	9550	9550	9550	0
81	20240402	193100	696707410	9550	9550	9550	9550	0
82	20240402	193000	696707410	9550	9550	9550	9550	0
83	20240402	192900	696707410	9550	9550	9550	9550	0
84	20240402	192800	696707410	9550	9550	9550	9550	0
85	20240402	192700	696707410	9550	9550	9550	9550	0
86	20240402	192600	696707410	9550	9550	9550	9550	0
87	20240402	192500	696707410	9550	9550	9550	9550	0
88	20240402	192400	696707410	9550	9550	9550	9550	0
89	20240402	192300	696707410	9550	9550	9550	9550	0
90	20240402	192200	696707410	9550	9550	9550	9550	0
91	20240402	192100	696707410	9550	9550	9550	9550	0
92	20240402	192000	696707410	9550	9550	9550	9550	633
93	20240402	191900	696707410	9550	9550	9550	9550	0
94	20240402	191800	696707410	9550	9550	9550	9550	0
95	20240402	191700	696707410	9550	9550	9550	9550	0
96	20240402	191600	696707410	9550	9550	9550	9550	0
97	20240402	191500	696707410	9550	9550	9550	9550	0
98	20240402	191400	696707410	9550	9550	9550	9550	0
99	20240402	191300	696707410	9550	9550	9550	9550	0
100	20240402	191200	696707410	9550	9550	9550	9550	0
101	20240402	191100	696707410	9550	9550	9550	9550	0
102	20240402	191000	696707410	9550	9550	9550	9550	0
103	20240402	190900	696707410	9550	9550	9550	9550	0
104	20240402	190800	696707410	9550	9550	9550	9550	0
105	20240402	190700	696707410	9550	9550	9550	9550	0
106	20240402	190600	696707410	9550	9550	9550	9550	0
107	20240402	190500	696707410	9550	9550	9550	9550	0
108	20240402	190400	696707410	9550	9550	9550	9550	0
109	20240402	190300	696707410	9550	9550	9550	9550	0
110	20240402	190200	696707410	9550	9550	9550	9550	0
111	20240402	190100	696707410	9550	9550	9550	9550	0
112	20240402	190000	696707410	9550	9550	9550	9550	0
113	20240402	185900	696707410	9550	9550	9550	9550	0
114	20240402	185800	696707410	9550	9550	9550	9550	0
115	20240402	185700	696707410	9550	9550	9550	9550	0
116	20240402	185600	696707410	9550	9550	9550	9550	0
117	20240402	185500	696707410	9550	9550	9550	9550	0
118	20240402	185400	696707410	9550	9550	9550	9550	0
119	20240402	185300	696707410	9550	9550	9550	9550	0
120	20240402	185200	696707410	9550	9550	9550	9550	0
121	20240402	185100	696707410	9550	9550	9550	9550	0
122	20240402	185000	696707410	9550	9550	9550	9550	633
123	20240402	184900	696707410	9550	9550	9550	9550	0
124	20240402	184800	696707410	9550	9550	9550	9550	0
125	20240402	184700	696707410	9550	9550	9550	9550	0
126	20240402	184600	696707410	9550	9550	9550	9550	0
127	20240402	184500	696707410	9550	9550	9550	9550	0
128	20240402	184400	696707410	9550	9550	9550	9550	0
129	20240402	184300	696707410	9550	9550	9550	9550	0
130	20240402	184200	696707410	9550	9550	9550	9550	0
131	20240402	184100	696707410	9550	9550	9550	9550	0
132	20240402	184000	696707410	9550	9550	9550	9550	0
133	20240402	183900	696707410	9550	9550	9550	9550	0
134	20240402	183800	696707410	9550	9550	9550	9550	0
135	20240402	183700	696707410	9550	9550	9550	9550	0
136	20240402	183600	696707410	9550	9550	9550	9550	0
137	20240402	183500	696707410	9550	9550	9550	9550	0
138	20240402	183400	696707410	9550	9550	9550	9550	0
139	20240402	183300	696707410	9550	9550	9550	9550	0
140	20240402	183200	696707410	9550	9550	9550	9550	0
141	20240402	183100	696707410	9550	9550	9550	9550	0
142	20240402	183000	696707410	9550	9550	9550	9550	0
143	20240402	182900	696707410	9550	9550	9550	9550	0
144	20240402	182800	696707410	9550	9550	9550	9550	0
145	20240402	182700	696707410	9550	9550	9550	9550	0
146	20240402	182600	696707410	9550	9550	9550	9550	0
147	20240402	182500	696707410	9550	9550	9550	9550	0
148	20240402	182400	696707410	9550	9550	9550	9550	0
149	20240402	182300	696707410	9550	9550	9550	9550	0
150	20240402	182200	696707410	9550	9550	9550	9550	0
151	20240402	182100	696707410	9550	9550	9550	9550	0
152	20240402	182000	696707410	9550	9550	9550	9550	633
153	20240402	181900	696707410	9550	9550	9550	9550	0
154	20240402	181800	696707410	9550	9550	9550	9550	0
155	20240402	181700	696707410	9550	9550	9550	9550	0
156	20240402	181600	696707410	9550	9550	9550	9550	0
157	20240402	181500	696707410	9550	9550	9550	9550	0
158	20240402	181400	696707410	9550	9550	9550	9550	0
159	20240402	181300	696707410	9550	9550	9550	9550	0
160	20240402	181200	696707410	9550	9550	9550	9550	0
161	20240402	181100	696707410	9550	9550	9550	9550	0
162	20240402	181000	696707410	9550	9550	9550	9550	0
163	20240402	180900	696707410	9550	9550	9550	9550	0
164	20240402	180800	696707410	9550	9550	9550	9550	0
165	20240402	180700	696707410	9550	9550	9550	9550	0
166	20240402	180600	696707410	9550	9550	9550	9550	0
167	20240402	180500	696707410	9550	9550	9550	9550	0
168	20240402	180400	696707410	9550	9550	9550	9550	0
169	20240402	180300	696707410	9550	9550	9550	9550	0
170	20240402	180200	696707410	9550	9550	9550	9550	0
171	20240402	180100	696707410	9550	9550	9550	9550	0
172	20240402	180000	696707410	9550	9550	9550	9550	0
173	20240402	175900	696707410	9550	9550	9550	9550	0
174	20240402	175800	696707410	9550	9550	9550	9550	0
175	20240402	175700	696707410	9550	9550	9550	9550	0
176	20240402	175600	696707410	9550	9550	9550	9550	0
177	20240402	175500	696707410	9550	9550	9550	9550	0
178	20240402	175400	696707410	9550	9550	9550	9550	0
179	20240402	175300	696707410	9550	9550	9550	9550	0
180	20240402	175200	696707410	9550	9550	9550	9550	0
181	20240402	175100	696707410	9550	9550	9550	9550	0
182	20240402	175000	696707410	9550	9550	9550	9550	633
183	20240402	174900	696707410	9550	9550	9550	9550	0
184	20240402	174800	696707410	9550	9550	9550	9550	0
185	20240402	174700	696707410	9550	9550	9550	9550	0
186	20240402	174600	696707410	9550	9550	9550	9550	0
187	20240402	174500	696707410	9550	9550	9550	9550	0
188	20240402	174400	696707410	9550	9550	9550	9550	0
189	20240402	174300	696707410	9550	9550	9550	9550	0
190	20240402	174200	696707410	9550	9550	9550	9550	0
191	20240402	174100	696707410	9550	9550	9550	9550	0
192	20240402	174000	696707410	9550	9550	9550	9550	0
193	20240402	173900	696707410	9550	9550	9550	9550	0
194	20240402	173800	696707410	9550	9550	9550	9550	0
195	20240402	173700	696707410	9550	9550	9550	9550	0
196	20240402	173600	696707410	9550	9550	9550	9550	0
197	20240402	173500	696707410	9550	9550	9550	9550	0
198	20240402	173400	696707410	9550	9550	9550	9550	0
199	20240402	173300	696707410	9550	9550	9550	9550	0
200	20240402	173200	696707410	9550	9550	9550	9550	0
201	20240402	173100	696707410	9550	9550	9550	9550	0
202	20240402	173000	696707410	9550	9550	9550	9550	0
203	20240402	172900	696707410	9550	9550	9550	9550	0
204	20240402	172800	696707410	9550	9550	9550	9550	0
205	20240402	172700	696707410	9550	9550	9550	9550	0
206	20240402	172600	696707410	9550	9550	9550	9550	0
207	20240402	172500	696707410	9550	9550	9550	9550	0
208	20240402	172400	696707410	9550	9550	9550	9550	0
209	20240402	172300	696707410	9550	9550	9550	9550	0
210	20240402	172200	696707410	9550	9550	9550	9550	0
211	20240402	172100	696707410	9550	9550	9550	9550	0
212	20240402	172000	696707410	9550	9550	9550	9550	633
213	20240402	171900	696707410	9550	9550	9550	9550	0
214	20240402	171800	696707410	9550	9550	9550	9550	0
215	20240402	171700	696707410	9550	9550	9550	9550	0
216	20240402	171600	696707410	9550	9550	9550	9550	0
217	20240402	171500	696707410	9550	9550	9550	9550	0
218	20240402	171400	696707410	9550	9550	9550	9550	0
219	20240402	171300	696707410	9550	9550	9550	9550	0
220	20240402	171200	696707410	9550	9550	9550	9550	0
221	20240402	171100	696707410	9550	9550	9550	9550	0
222	20240402	171000	696707410	9550	9550	9550	9550	0
223	20240402	170900	696707410	9550	9550	9550	9550	0
224	20240402	170800	696707410	9550	9550	9550	9550	0
225	20240402	170700	696707410	9550	9550	9550	9550	0
226	20240402	170600	696707410	9550	9550	9550	9550	0
227	20240402	170500	696707410	9550	9550	9550	9550	0
228	20240402	170400	696707410	9550	9550	9550	9550	0
229	20240402	170300	696707410	9550	9550	9550	9550	0
230	20240402	170200	696707410	9550	9550	9550	9550	0
231	20240402	170100	696707410	9550	9550	9550	9550	0
232	20240402	170000	696707410	9550	9550	9550	9550	0
233	20240402	165900	696707410	9550	9550	9550	9550	0
234	20240402	165800	696707410	9550	9550	9550	9550	0
235	20240402	165700	696707410	9550	9550	9550	9550	0
236	20240402	165600	696707410	9550	9550	9550	9550	0
237	20240402	165500	696707410	9550	9550	9550	9550	0
238	20240402	165400	696707410	9550	9550	9550	9550	0
239	20240402	165300	696707410	9550	9550	9550	9550	0
240	20240402	165200	696707410	9550	9550	9550	9550	0
241	20240402	165100	696707410	9550	9550	9550	9550	0
242	20240402	165000	696707410	9550	9550	9550	9550	633
243	20240402	164900	696707410	9550	9550	9550	9550	0
244	20240402	164800	696707410	9550	9550	9550	9550	0
245	20240402	164700	696707410	9550	9550	9550	9550	0
246	20240402	164600	696707410	9550	9550	9550	9550	0
247	20240402	164500	696707410	9550	9550	9550	9550	0
248	20240402	164400	696707410	9550	9550	9550	9550	0
249	20240402	164300	696707410	9550	9550	9550	9550	0
250	20240402	164200	696707410	9550	9550	9550	9550	0
251	20240402	164100	696707410	9550	9550	9550	9550	0
252	20240402	164000	696707410	9550	9550	9550	9550	0
253	20240402	163900	696707410	9550	9550	9550	9550	0
254	20240402	163800	696707410	9550	9550	9550	9550	0
255	20240402	163700	696707410	9550	9550	9550	9550	0
256	20240402	163600	696707410	9550	9550	9550	9550	0
257	20240402	163500	696707410	9550	9550	9550	9550	0
258	20240402	163400	696707410	9550	9550	9550	9550	0
259	20240402	163300	696707410	9550	9550	9550	9550	0
260	20240402	163200	696707410	9550	9550	9550	9550	0
261	20240402	163100	696707410	9550	9550	9550	9550	0
262	20240402	163000	696707410	9550	9550	9550	9550	0
263	20240402	162900	696707410	9550	9550	9550	9550	0
264	20240402	162800	696707410	9550	9550	9550	9550	0
265	20240402	162700	696707410	9550	9550	9550	9550	0
266	20240402	162600	696707410	9550	9550	9550	9550	0
267	20240402	162500	696707410	9550	9550	9550	9550	0
268	20240402	162400	696707410	9550	9550	9550	9550	0
269	20240402	162300	696707410	9550	9550	9550	9550	0
270	20240402	162200	696707410	9550	9550	9550	9550	0
271	20240402	162100	696707410	9550	9550	9550	9550	0
272	20240402	162000	696707410	9550	9550	9550	9550	633
273	20240402	161900	696707410	9550	9550	9550	9550	0
274	20240402	161800	696707410	9550	9550	9550	9550	0
275	20240402	161700	696707410	9550	9550	9550	9550	0
276	20240402	161600	696707410	9550	9550	9550	9550	0
277	20240402	161500	696707410	9550	9550	9550	9550	0
278	20240402	161400	696707410	9550	9550	9550	9550	0
279	20240402	161300	696707410	9550	9550	9550	9550	0
280	20240402	161200	696707410	9550	9550	9550	9550	0
281	20240402	161100	696707410	9550	9550	9550	9550	0
282	20240402	161000	696707410	9550	9550	9550	9550	0
283	20240402	160900	696707410	9550	9550	9550	9550	0
284	20240402	160800	696707410	9550	9550	9550	9550	0
285	20240402	160700	696707410	9550	9550	9550	9550	0
286	20240402	160600	696707410	9550	9550	9550	9550	0
287	20240402	160500	696707410	9550	9550	9550	9550	0
288	20240402	160400	696707410	9550	9550	9550	9550	0
289	20240402	160300	696707410	9550	9550	9550	9550	0
290	20240402	160200	696707410	9550	9550	9550	9550	0
291	20240402	160100	696707410	9550	9550	9550	9550	0
292	20240402	160000	696707410	9550	9550	9550	9550	0
293	20240402	155900	696707410	9550	9550	9550	9550	0
294	20240402	155800	696707410	9550	9550	9550	9550	0
295	20240402	155700	696707410	9550	9550	9550	9550	0
296	20240402	155600	696707410	9550	9550	9550	9550	0
297	20240402	155500	696707410	9550	9550	9550	9550	0
298	20240402	155400	696707410	9550	9550	9550	9550	0
299	20240402	155300	696707410	9550	9550	9550	9550	0
300	20240402	155200	696707410	9550	9550	9550	9550	0
301	20240402	155100	696707410	9550	9550	9550	9550	0
302	20240402	155000	696707410	9550	9550	9550	9550	633
303	20240402	154900	696707410	9550	9550	9550	9550	0
304	20240402	154800	696707410	9550	9550	9550	9550	0
305	20240402	154700	696707410	9550	9550	9550	9550	0
306	20240402	154600	696707410	9550	9550	9550	9550	0
307	20240402	154500	696707410	9550	9550	9550	9550	0
308	20240402	154400	696707410	9550	9550	9550	9550	0
309	20240402	154300	696707410	9550	9550	9550	9550	0
310	20240402	154200	696707410	9550	9550	9550	9550	0
311	20240402	154100	696707410	9550	9550	9550	9550	0
312	20240402	154000	696707410	9550	9550	9550	9550	0
313	20240402	153900	696707410	9550	9550	9550	9550	0
314	20240402	153800	696707410	9550	9550	9550	9550	0
315	20240402	153700	696707410	9550	9550	9550	9550	0
316	20240402	153600	696707410	9550	9550	9550	9550	0
317	20240402	153500	696707410	9550	9550	9550	9550	0
318	20240402	153400	696707410	9550	9550	9550	9550	0
319	20240402	153300	696707410	9550	9550	9550	9550	0
320	20240402	153200	696707410	9550	9550	9550	9550	0
321	20240402	153100	696707410	9550	9550	9550	9550	0
322	20240402	153000	696707410	9550	9550	9550	9550	633
323	20240402	152900	690662260	9510	9510	9510	9510	0
324	20240402	152800	690662260	9510	9510	9510	9510	0
325	20240402	152700	690662260	9510	9510	9510	9510	0
326	20240402	152600	690662260	9510	9510	9510	9510	0
327	20240402	152500	690662260	9510	9510	9510	9510	0
328	20240402	152400	690662260	9510	9510	9510	9510	0
329	20240402	152300	690662260	9510	9510	9510	9510	0
330	20240402	152200	690662260	9510	9510	9510	9510	0
331	20240402	152100	690662260	9510	9510	9510	9510	0
332	20240402	152000	690662260	9510	9510	9510	9510	0
333	20240402	151900	690662260	9510	9500	9510	9500	108
334	20240402	151800	689636240	9500	9460	9500	9450	994
335	20240402	151700	680235320	9460	9460	9460	9460	0
336	20240402	151600	680235320	9460	9460	9460	9460	0
337	20240402	151500	680235320	9460	9460	9460	9460	11
338	20240402	151400	680131260	9450	9460	9460	9450	100
339	20240402	151300	679185680	9500	9500	9500	9500	0
340	20240402	151200	679185680	9500	9500	9500	9500	0
341	20240402	151100	679185680	9500	9500	9500	9450	165
342	20240402	151000	677625730	9450	9450	9450	9450	10
343	20240402	150900	677531230	9450	9450	9450	9450	605
344	20240402	150800	671813980	9460	9460	9460	9460	2
345	20240402	150700	671795060	9450	9450	9450	9450	0
346	20240402	150600	671795060	9450	9490	9500	9450	200
347	20240402	150500	669903420	9440	9440	9440	9440	0
348	20240402	150400	669903420	9440	9440	9440	9440	0
349	20240402	150300	669903420	9440	9460	9460	9440	2500
350	20240402	150200	646296420	9460	9460	9460	9460	400
351	20240402	150100	642512420	9470	9490	9490	9470	1800
352	20240402	150000	625449060	9490	9490	9490	9490	0
353	20240402	145900	625449060	9490	9490	9490	9490	0
354	20240402	145800	625449060	9490	9490	9490	9490	2
355	20240402	145700	625430080	9490	9490	9490	9490	0
356	20240402	145600	625430080	9490	9490	9490	9490	0
357	20240402	145500	625430080	9490	9490	9490	9490	6
358	20240402	145400	625373140	9490	9490	9490	9490	0
359	20240402	145300	625373140	9490	9490	9490	9490	216
360	20240402	145200	623323300	9500	9500	9500	9500	500
361	20240402	145100	618573300	9530	9530	9530	9530	0
362	20240402	145000	618573300	9530	9530	9530	9530	0
363	20240402	144900	618573300	9530	9530	9530	9530	0
364	20240402	144800	618573300	9530	9530	9530	9530	1
365	20240402	144700	618563770	9500	9530	9530	9500	109
366	20240402	144600	617527900	9530	9530	9530	9530	0
367	20240402	144500	617527900	9530	9530	9530	9530	0
368	20240402	144400	617527900	9530	9530	9530	9530	0
369	20240402	144300	617527900	9530	9530	9530	9530	0
370	20240402	144200	617527900	9530	9500	9530	9490	960
371	20240402	144100	608408520	9500	9500	9500	9500	0
372	20240402	144000	608408520	9500	9500	9500	9500	0
373	20240402	143900	608408520	9500	9500	9500	9500	0
374	20240402	143800	608408520	9500	9500	9560	9500	26
375	20240402	143700	608161460	9500	9570	9570	9500	86
376	20240402	143600	607343750	9570	9570	9570	9570	2
377	20240402	143500	607324610	9550	9550	9550	9550	0
378	20240402	143400	607324610	9550	9550	9550	9550	0
379	20240402	143300	607324610	9550	9510	9550	9490	1161
380	20240402	143200	596290420	9560	9560	9560	9560	0
381	20240402	143100	596290420	9560	9560	9560	9560	0
382	20240402	143000	596290420	9560	9570	9570	9560	54
383	20240402	142900	595773790	9580	9580	9580	9580	0
384	20240402	142800	595773790	9580	9580	9580	9580	0
385	20240402	142700	595773790	9580	9580	9580	9580	38
386	20240402	142600	595409750	9580	9580	9580	9580	0
387	20240402	142500	595409750	9580	9520	9580	9510	502
388	20240402	142400	590635040	9590	9570	9590	9570	238
389	20240402	142300	588352820	9570	9570	9570	9570	50
390	20240402	142200	587874320	9580	9550	9580	9490	1155
391	20240402	142100	576867870	9550	9500	9550	9490	1165
392	20240402	142000	565799810	9600	9550	9600	9490	1001
393	20240402	141900	556278090	9590	9590	9590	9590	38
394	20240402	141800	555913670	9550	9590	9590	9550	1001
395	20240402	141700	546314120	9590	9590	9590	9590	39
396	20240402	141600	545940110	9590	9590	9590	9590	0
397	20240402	141500	545940110	9590	9590	9590	9590	0
398	20240402	141400	545940110	9590	9570	9590	9540	1191
399	20240402	141300	534564010	9590	9590	9590	9590	3
400	20240402	141200	534535240	9590	9590	9590	9590	38
401	20240402	141100	534170820	9590	9590	9590	9590	15
402	20240402	141000	534026970	9590	9590	9590	9590	0
403	20240402	140900	534026970	9590	9590	9590	9590	39
404	20240402	140800	533652960	9600	9600	9600	9600	0
405	20240402	140700	533652960	9600	9600	9600	9600	38
406	20240402	140600	533288160	9600	9600	9600	9600	120
407	20240402	140500	532136160	9600	9600	9600	9600	0
408	20240402	140400	532136160	9600	9600	9600	9600	42
409	20240402	140300	531732960	9580	9590	9590	9580	205
410	20240402	140200	529769050	9600	9600	9600	9600	38
411	20240402	140100	529404250	9610	9610	9610	9610	0
412	20240402	140000	529404250	9610	9610	9610	9610	4
413	20240402	135900	529365810	9610	9610	9610	9610	39
414	20240402	135800	528991020	9590	9590	9590	9590	0
415	20240402	135700	528991020	9590	9610	9610	9590	266
416	20240402	135600	526438300	9610	9610	9610	9610	0
417	20240402	135500	526438300	9610	9610	9610	9610	2
418	20240402	135400	526419080	9610	9610	9610	9610	39
419	20240402	135300	526044290	9610	9610	9610	9610	0
420	20240402	135200	526044290	9610	9610	9610	9610	40
421	20240402	135100	525659890	9600	9600	9600	9600	100
422	20240402	135000	524699890	9610	9610	9610	9610	0
423	20240402	134900	524699890	9610	9610	9610	9610	39
424	20240402	134800	524325100	9610	9610	9610	9610	0
425	20240402	134700	524325100	9610	9610	9610	9610	38
426	20240402	134600	523959920	9580	9580	9580	9580	0
427	20240402	134500	523959920	9580	9600	9610	9580	302
428	20240402	134400	521060730	9610	9610	9610	9610	39
429	20240402	134300	520685940	9610	9610	9610	9610	0
430	20240402	134200	520685940	9610	9610	9610	9610	38
431	20240402	134100	520320760	9610	9610	9610	9610	0
432	20240402	134000	520320760	9610	9610	9610	9610	0
433	20240402	133900	520320760	9610	9610	9610	9610	38
434	20240402	133800	519955580	9580	9580	9580	9580	6
435	20240402	133700	519898100	9590	9590	9620	9590	541
436	20240402	133600	514707740	9590	9590	9590	9590	18
437	20240402	133500	514535120	9620	9620	9620	9620	0
438	20240402	133400	514535120	9620	9620	9620	9620	38
439	20240402	133300	514169560	9620	9620	9620	9620	0
440	20240402	133200	514169560	9620	9620	9620	9620	39
441	20240402	133100	513794380	9620	9620	9620	9620	0
442	20240402	133000	513794380	9620	9620	9620	9620	0
443	20240402	132900	513794380	9620	9620	9620	9620	38
444	20240402	132800	513428820	9620	9620	9620	9620	0
445	20240402	132700	513428820	9620	9620	9620	9620	39
446	20240402	132600	513053640	9620	9620	9620	9620	91
447	20240402	132500	512178220	9620	9620	9620	9620	123
448	20240402	132400	510994960	9620	9620	9620	9620	38
449	20240402	132300	510629400	9620	9620	9620	9620	0
450	20240402	132200	510629400	9620	9620	9620	9620	39
451	20240402	132100	510254220	9620	9620	9620	9620	0
452	20240402	132000	510254220	9620	9620	9620	9620	0
453	20240402	131900	510254220	9620	9620	9620	9620	38
454	20240402	131800	509888660	9620	9620	9620	9620	0
455	20240402	131700	509888660	9620	9610	9620	9610	321
456	20240402	131600	506801080	9620	9620	9620	9620	0
457	20240402	131500	506801080	9620	9620	9620	9620	0
458	20240402	131400	506801080	9620	9620	9620	9620	43
459	20240402	131300	506387420	9620	9620	9620	9620	0
460	20240402	131200	506387420	9620	9620	9620	9620	39
461	20240402	131100	506012240	9620	9620	9620	9620	0
462	20240402	131000	506012240	9620	9620	9620	9620	0
463	20240402	130900	506012240	9620	9620	9620	9620	38
464	20240402	130800	505646680	9620	9620	9620	9620	0
465	20240402	130700	505646680	9620	9620	9620	9620	38
466	20240402	130600	505281120	9610	9610	9610	9610	50
467	20240402	130500	504800620	9620	9620	9620	9620	0
468	20240402	130400	504800620	9620	9620	9620	9620	39
469	20240402	130300	504425440	9620	9620	9620	9620	0
470	20240402	130200	504425440	9620	9620	9620	9620	0
471	20240402	130100	504425440	9620	9600	9620	9550	2038
472	20240402	130000	484911950	9630	9630	9630	9630	0
473	20240402	125900	484911950	9630	9630	9630	9630	39
474	20240402	125800	484536380	9630	9630	9630	9630	0
475	20240402	125700	484536380	9630	9630	9630	9630	0
476	20240402	125600	484536380	9630	9630	9630	9630	38
477	20240402	125500	484170440	9630	9630	9630	9630	1
478	20240402	125400	484160810	9630	9630	9630	9630	39
479	20240402	125300	483785240	9630	9630	9630	9630	0
480	20240402	125200	483785240	9630	9630	9630	9630	0
481	20240402	125100	483785240	9630	9630	9630	9630	38
482	20240402	125000	483419300	9620	9620	9620	9620	0
483	20240402	124900	483419300	9620	9620	9620	9620	39
484	20240402	124800	483044120	9620	9620	9620	9620	103
485	20240402	124700	482053260	9630	9630	9630	9630	0
486	20240402	124600	482053260	9630	9630	9630	9630	50
487	20240402	124500	481571760	9630	9630	9630	9630	0
488	20240402	124400	481571760	9630	9630	9630	9630	39
489	20240402	124300	481196190	9630	9630	9630	9630	0
490	20240402	124200	481196190	9630	9630	9630	9630	0
491	20240402	124100	481196190	9630	9600	9630	9600	146
492	20240402	124000	479793420	9630	9630	9630	9630	0
493	20240402	123900	479793420	9630	9630	9630	9630	39
494	20240402	123800	479417850	9600	9600	9600	9600	1
495	20240402	123700	479408250	9630	9630	9630	9630	0
496	20240402	123600	479408250	9630	9630	9630	9630	408
497	20240402	123500	475479210	9630	9630	9630	9630	0
498	20240402	123400	475479210	9630	9630	9630	9630	38
499	20240402	123300	475113270	9630	9600	9630	9600	705
500	20240402	123200	468324180	9610	9610	9610	9610	15
501	20240402	123100	468180030	9620	9610	9620	9610	358
502	20240402	123000	464736660	9620	9620	9620	9620	0
503	20240402	122900	464736660	9620	9620	9620	9620	38
504	20240402	122800	464371100	9580	9580	9580	9580	0
505	20240402	122700	464371100	9580	9580	9580	9580	10
506	20240402	122600	464275300	9630	9620	9630	9580	1039
507	20240402	122500	454302740	9630	9630	9630	9630	0
508	20240402	122400	454302740	9630	9630	9630	9630	38
509	20240402	122300	453936800	9620	9620	9620	9620	11
510	20240402	122200	453830980	9620	9620	9620	9620	1
511	20240402	122100	453821360	9630	9620	9630	9620	41
512	20240402	122000	453426550	9630	9630	9630	9630	0
513	20240402	121900	453426550	9630	9630	9630	9630	38
514	20240402	121800	453060610	9630	9630	9630	9630	0
515	20240402	121700	453060610	9630	9630	9630	9630	0
516	20240402	121600	453060610	9630	9630	9630	9630	39
517	20240402	121500	452685040	9630	9630	9630	9630	0
518	20240402	121400	452685040	9630	9630	9630	9630	67
519	20240402	121300	452039830	9640	9640	9640	9640	1
520	20240402	121200	452030190	9630	9630	9630	9630	0
521	20240402	121100	452030190	9630	9630	9630	9630	10
522	20240402	121000	451933890	9630	9630	9630	9630	0
523	20240402	120900	451933890	9630	9620	9630	9620	990
524	20240402	120800	442400200	9630	9630	9630	9630	0
525	20240402	120700	442400200	9630	9630	9630	9630	0
526	20240402	120600	442400200	9630	9630	9630	9630	40
527	20240402	120500	442015000	9630	9630	9630	9630	0
528	20240402	120400	442015000	9630	9630	9630	9630	38
529	20240402	120300	441649060	9620	9620	9620	9620	0
530	20240402	120200	441649060	9620	9620	9620	9620	1
531	20240402	120100	441639440	9630	9630	9630	9630	38
532	20240402	120000	441273500	9630	9630	9630	9630	51
533	20240402	115900	440782370	9630	9630	9630	9630	39
534	20240402	115800	440406800	9630	9630	9630	9630	0
535	20240402	115700	440406800	9630	9630	9630	9630	0
536	20240402	115600	440406800	9630	9630	9630	9630	38
537	20240402	115500	440040860	9630	9630	9630	9630	0
538	20240402	115400	440040860	9630	9630	9630	9630	39
539	20240402	115300	439665290	9630	9630	9630	9630	0
540	20240402	115200	439665290	9630	9630	9630	9630	110
541	20240402	115100	438605990	9630	9630	9630	9630	38
542	20240402	115000	438240050	9620	9620	9620	9620	863
543	20240402	114900	429937990	9620	9630	9630	9620	49
544	20240402	114800	429466220	9620	9620	9620	9620	72
545	20240402	114700	428773580	9630	9630	9630	9630	0
546	20240402	114600	428773580	9630	9630	9630	9630	38
547	20240402	114500	428407640	9630	9630	9630	9630	0
548	20240402	114400	428407640	9630	9630	9630	9630	39
549	20240402	114300	428032070	9620	9620	9620	9620	25
550	20240402	114200	427791570	9630	9630	9630	9630	0
551	20240402	114100	427791570	9630	9630	9630	9630	38
552	20240402	114000	427425630	9630	9630	9630	9630	150
553	20240402	113900	425981130	9620	9620	9620	9620	2
554	20240402	113800	425961890	9630	9630	9630	9630	39
555	20240402	113700	425586320	9630	9630	9630	9630	0
556	20240402	113600	425586320	9630	9630	9630	9630	42
557	20240402	113500	425181860	9630	9630	9630	9620	6
558	20240402	113400	425124090	9630	9630	9630	9630	0
559	20240402	113300	425124090	9630	9630	9630	9630	39
560	20240402	113200	424748520	9630	9630	9630	9630	0
561	20240402	113100	424748520	9630	9630	9630	9630	48
562	20240402	113000	424286280	9630	9630	9630	9630	0
563	20240402	112900	424286280	9630	9630	9630	9630	26
564	20240402	112800	424035900	9630	9630	9630	9630	56
565	20240402	112700	423496620	9620	9620	9620	9620	0
566	20240402	112600	423496620	9620	9620	9620	9620	29
567	20240402	112500	423217640	9620	9620	9620	9620	200
568	20240402	112400	421293640	9620	9620	9620	9620	0
569	20240402	112300	421293640	9620	9610	9620	9610	541
570	20240402	112200	416089270	9600	9600	9600	9600	0
571	20240402	112100	416089270	9600	9600	9600	9600	39
572	20240402	112000	415714870	9600	9600	9600	9600	97
573	20240402	111900	414783670	9600	9600	9600	9600	0
574	20240402	111800	414783670	9600	9590	9600	9590	63
575	20240402	111700	414178880	9600	9600	9600	9600	0
576	20240402	111600	414178880	9600	9600	9600	9600	39
577	20240402	111500	413804480	9550	9600	9600	9550	1024
578	20240402	111400	404003580	9600	9590	9600	9590	1276
579	20240402	111300	391757190	9590	9590	9590	9590	38
580	20240402	111200	391392770	9590	9590	9590	9590	0
581	20240402	111100	391392770	9590	9590	9590	9590	39
582	20240402	111000	391018760	9590	9590	9590	9590	256
583	20240402	110900	388563720	9590	9590	9590	9590	1
584	20240402	110800	388554130	9600	9600	9600	9600	75
585	20240402	110700	387834130	9590	9590	9590	9590	5
586	20240402	110600	387786180	9590	9590	9590	9590	26
587	20240402	110500	387536840	9590	9590	9590	9590	0
588	20240402	110400	387536840	9590	9590	9590	9590	0
589	20240402	110300	387536840	9590	9580	9590	9580	476
590	20240402	110200	382972010	9590	9590	9590	9590	11
591	20240402	110100	382866520	9590	9590	9590	9590	41
592	20240402	110000	382473330	9590	9590	9590	9590	0
593	20240402	105900	382473330	9590	9590	9590	9590	0
594	20240402	105800	382473330	9590	9590	9590	9590	38
595	20240402	105700	382108910	9590	9590	9590	9590	1
596	20240402	105600	382099320	9590	9590	9590	9590	38
597	20240402	105500	381734900	9590	9590	9590	9590	0
598	20240402	105400	381734900	9590	9590	9590	9590	0
599	20240402	105300	381734900	9590	9590	9590	9590	39
600	20240402	105200	381360890	9590	9590	9590	9590	0
601	20240402	105100	381360890	9590	9590	9590	9590	442
602	20240402	105000	377122110	9580	9580	9580	9580	0
603	20240402	104900	377122110	9580	9580	9580	9580	0
604	20240402	104800	377122110	9580	9580	9580	9580	217
605	20240402	104700	375043250	9580	9580	9580	9580	0
606	20240402	104600	375043250	9580	9580	9580	9580	38
607	20240402	104500	374679210	9580	9580	9580	9580	800
608	20240402	104400	367015210	9580	9580	9580	9580	0
609	20240402	104300	367015210	9580	9580	9580	9580	39
610	20240402	104200	366641590	9580	9580	9580	9580	0
611	20240402	104100	366641590	9580	9580	9580	9580	38
612	20240402	104000	366277550	9590	9590	9590	9590	0
613	20240402	103900	366277550	9590	9590	9590	9590	0
614	20240402	103800	366277550	9590	9590	9590	9590	39
615	20240402	103700	365903540	9570	9570	9570	9570	0
616	20240402	103600	365903540	9570	9590	9590	9560	2203
617	20240402	103500	344838540	9590	9590	9590	9590	0
618	20240402	103400	344838540	9590	9590	9590	9590	253
619	20240402	103300	342412270	9590	9590	9590	9590	39
620	20240402	103200	342038260	9590	9590	9590	9590	105
621	20240402	103100	341031310	9590	9590	9590	9590	597
622	20240402	103000	335306080	9580	9580	9580	9580	669
623	20240402	102900	328897060	9580	9580	9580	9580	1
624	20240402	102800	328887480	9580	9580	9580	9570	278
625	20240402	102700	326226620	9580	9580	9580	9580	0
626	20240402	102600	326226620	9580	9580	9580	9580	260
627	20240402	102500	323735820	9570	9570	9570	9570	162
628	20240402	102400	322185480	9570	9570	9570	9570	0
629	20240402	102300	322185480	9570	9570	9570	9570	38
630	20240402	102200	321821820	9580	9580	9580	9580	0
631	20240402	102100	321821820	9580	9580	9580	9580	39
632	20240402	102000	321448200	9570	9570	9570	9570	0
633	20240402	101900	321448200	9570	9560	9570	9560	1195
634	20240402	101800	310023590	9560	9540	9560	9510	103
635	20240402	101700	309042770	9510	9530	9530	9510	50
636	20240402	101600	308567150	9540	9540	9540	9540	39
637	20240402	101500	308195090	9540	9540	9540	9540	0
638	20240402	101400	308195090	9540	9540	9540	9540	0
639	20240402	101300	308195090	9540	9540	9540	9540	38
640	20240402	101200	307832570	9540	9550	9550	9500	8001
641	20240402	101100	231718770	9570	9570	9570	9570	0
642	20240402	101000	231718770	9570	9570	9570	9570	39
643	20240402	100900	231345540	9570	9570	9570	9570	0
644	20240402	100800	231345540	9570	9570	9570	9570	38
645	20240402	100700	230981880	9570	9560	9570	9560	3
646	20240402	100600	230953190	9570	9570	9570	9570	0
647	20240402	100500	230953190	9570	9570	9570	9570	39
648	20240402	100400	230579960	9570	9550	9570	9550	629
649	20240402	100300	224572970	9550	9550	9550	9540	506
650	20240402	100200	219742000	9570	9570	9570	9570	0
651	20240402	100100	219742000	9570	9570	9570	9570	1
652	20240402	100000	219732430	9570	9550	9570	9550	44
653	20240402	095900	219311450	9550	9550	9550	9550	904
654	20240402	095800	210678250	9550	9550	9550	9550	48
655	20240402	095700	210219850	9520	9550	9550	9520	1007
656	20240402	095600	200624080	9560	9550	9560	9550	11
657	20240402	095500	200519020	9560	9560	9560	9560	40
658	20240402	095400	200136620	9550	9580	9580	9550	5
659	20240402	095300	200088840	9560	9580	9580	9560	1038
660	20240402	095200	190164800	9580	9580	9580	9580	0
661	20240402	095100	190164800	9580	9580	9580	9580	0
662	20240402	095000	190164800	9580	9580	9580	9580	38
663	20240402	094900	189800760	9580	9580	9580	9580	40
664	20240402	094800	189417560	9590	9520	9590	9520	151
665	20240402	094700	187970310	9520	9540	9540	9520	999
666	20240402	094600	178446030	9550	9550	9550	9550	295
667	20240402	094500	175628780	9550	9590	9590	9550	734
668	20240402	094400	168617440	9600	9600	9600	9600	1
669	20240402	094300	168607840	9620	9620	9620	9620	39
670	20240402	094200	168232660	9590	9590	9590	9590	7
671	20240402	094100	168165530	9590	9560	9590	9560	1090
672	20240402	094000	157742430	9590	9590	9590	9590	38
673	20240402	093900	157378010	9550	9620	9620	9550	1001
674	20240402	093800	147818390	9540	9630	9630	9540	1055
675	20240402	093700	137745000	9630	9630	9630	9630	50
676	20240402	093600	137263500	9630	9570	9630	9570	100
677	20240402	093500	136300560	9630	9580	9630	9550	130
678	20240402	093400	135055360	9620	9620	9620	9620	0
679	20240402	093300	135055360	9620	9580	9620	9580	920
680	20240402	093200	126210830	9550	9550	9550	9550	0
681	20240402	093100	126210830	9550	9550	9550	9550	1000
682	20240402	093000	116660830	9610	9550	9610	9550	1040
683	20240402	092900	106726500	9550	9560	9560	9550	300
684	20240402	092800	103861350	9540	9610	9610	9540	1018
685	20240402	092700	94143580	9590	9550	9590	9550	300
686	20240402	092600	91269980	9550	9550	9550	9550	1
687	20240402	092500	91260430	9580	9570	9580	9540	1038
688	20240402	092400	81341670	9580	9580	9580	9580	0
689	20240402	092300	81341670	9580	9550	9580	9550	356
690	20240402	092200	77931520	9580	9560	9580	9540	1001
691	20240402	092100	68377440	9590	9590	9590	9590	0
692	20240402	092000	68377440	9590	9590	9590	9590	78
693	20240402	091900	67629420	9540	9540	9540	9540	22
694	20240402	091800	67419540	9540	9600	9600	9540	329
695	20240402	091700	64266600	9540	9540	9540	9540	0
696	20240402	091600	64266600	9540	9540	9600	9540	374
697	20240402	091500	60698040	9550	9540	9550	9540	180
698	20240402	091400	58980350	9550	9560	9560	9550	1710
699	20240402	091300	42647850	9560	9560	9560	9560	39
700	20240402	091200	42275010	9550	9550	9550	9550	1
701	20240402	091100	42265460	9550	9560	9560	9550	201
702	20240402	091000	40345900	9560	9560	9560	9560	55
703	20240402	090900	39820100	9560	9560	9560	9560	0
704	20240402	090800	39820100	9560	9600	9600	9560	128
705	20240402	090700	38594900	9600	9600	9600	9600	30
706	20240402	090600	38306900	9560	9560	9560	9560	2204
707	20240402	090500	17236660	9600	9590	9600	9570	119
708	20240402	090400	16096060	9590	9650	9650	9590	83
709	20240402	090300	15299910	9580	9670	9670	9580	517
710	20240402	090200	10346080	9660	9550	9660	9550	828
711	20240402	090100	2405130	9550	9540	9550	9540	124
712	20240402	090000	1221120	9540	9540	9540	9540	128