KissMeData/247660/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202400	117767240	9570	9570	9570	9570	524
3	20240405	202300	117767240	9570	9570	9570	9570	0
4	20240405	202200	117767240	9570	9570	9570	9570	0
5	20240405	202100	117767240	9570	9570	9570	9570	0
6	20240405	202000	117767240	9570	9570	9570	9570	0
7	20240405	201900	117767240	9570	9570	9570	9570	0
8	20240405	201800	117767240	9570	9570	9570	9570	0
9	20240405	201700	117767240	9570	9570	9570	9570	0
10	20240405	201600	117767240	9570	9570	9570	9570	0
11	20240405	201500	117767240	9570	9570	9570	9570	0
12	20240405	201400	117767240	9570	9570	9570	9570	0
13	20240405	201300	117767240	9570	9570	9570	9570	0
14	20240405	201200	117767240	9570	9570	9570	9570	0
15	20240405	201100	117767240	9570	9570	9570	9570	0
16	20240405	201000	117767240	9570	9570	9570	9570	0
17	20240405	200900	117767240	9570	9570	9570	9570	0
18	20240405	200800	117767240	9570	9570	9570	9570	0
19	20240405	200700	117767240	9570	9570	9570	9570	0
20	20240405	200600	117767240	9570	9570	9570	9570	0
21	20240405	200500	117767240	9570	9570	9570	9570	0
22	20240405	200400	117767240	9570	9570	9570	9570	0
23	20240405	200300	117767240	9570	9570	9570	9570	0
24	20240405	200200	117767240	9570	9570	9570	9570	0
25	20240405	200100	117767240	9570	9570	9570	9570	0
26	20240405	200000	117767240	9570	9570	9570	9570	0
27	20240405	195900	117767240	9570	9570	9570	9570	0
28	20240405	195800	117767240	9570	9570	9570	9570	0
29	20240405	195700	117767240	9570	9570	9570	9570	0
30	20240405	195600	117767240	9570	9570	9570	9570	0
31	20240405	195500	117767240	9570	9570	9570	9570	0
32	20240405	195400	117767240	9570	9570	9570	9570	524
33	20240405	195300	117767240	9570	9570	9570	9570	0
34	20240405	195200	117767240	9570	9570	9570	9570	0
35	20240405	195100	117767240	9570	9570	9570	9570	0
36	20240405	195000	117767240	9570	9570	9570	9570	0
37	20240405	194900	117767240	9570	9570	9570	9570	0
38	20240405	194800	117767240	9570	9570	9570	9570	0
39	20240405	194700	117767240	9570	9570	9570	9570	0
40	20240405	194600	117767240	9570	9570	9570	9570	0
41	20240405	194500	117767240	9570	9570	9570	9570	0
42	20240405	194400	117767240	9570	9570	9570	9570	0
43	20240405	194300	117767240	9570	9570	9570	9570	0
44	20240405	194200	117767240	9570	9570	9570	9570	0
45	20240405	194100	117767240	9570	9570	9570	9570	0
46	20240405	194000	117767240	9570	9570	9570	9570	0
47	20240405	193900	117767240	9570	9570	9570	9570	0
48	20240405	193800	117767240	9570	9570	9570	9570	0
49	20240405	193700	117767240	9570	9570	9570	9570	0
50	20240405	193600	117767240	9570	9570	9570	9570	0
51	20240405	193500	117767240	9570	9570	9570	9570	0
52	20240405	193400	117767240	9570	9570	9570	9570	0
53	20240405	193300	117767240	9570	9570	9570	9570	0
54	20240405	193200	117767240	9570	9570	9570	9570	0
55	20240405	193100	117767240	9570	9570	9570	9570	0
56	20240405	193000	117767240	9570	9570	9570	9570	0
57	20240405	192900	117767240	9570	9570	9570	9570	0
58	20240405	192800	117767240	9570	9570	9570	9570	0
59	20240405	192700	117767240	9570	9570	9570	9570	0
60	20240405	192600	117767240	9570	9570	9570	9570	0
61	20240405	192500	117767240	9570	9570	9570	9570	0
62	20240405	192400	117767240	9570	9570	9570	9570	524
63	20240405	192300	117767240	9570	9570	9570	9570	0
64	20240405	192200	117767240	9570	9570	9570	9570	0
65	20240405	192100	117767240	9570	9570	9570	9570	0
66	20240405	192000	117767240	9570	9570	9570	9570	0
67	20240405	191900	117767240	9570	9570	9570	9570	0
68	20240405	191800	117767240	9570	9570	9570	9570	0
69	20240405	191700	117767240	9570	9570	9570	9570	0
70	20240405	191600	117767240	9570	9570	9570	9570	0
71	20240405	191500	117767240	9570	9570	9570	9570	0
72	20240405	191400	117767240	9570	9570	9570	9570	0
73	20240405	191300	117767240	9570	9570	9570	9570	0
74	20240405	191200	117767240	9570	9570	9570	9570	0
75	20240405	191100	117767240	9570	9570	9570	9570	0
76	20240405	191000	117767240	9570	9570	9570	9570	0
77	20240405	190900	117767240	9570	9570	9570	9570	0
78	20240405	190800	117767240	9570	9570	9570	9570	0
79	20240405	190700	117767240	9570	9570	9570	9570	0
80	20240405	190600	117767240	9570	9570	9570	9570	0
81	20240405	190500	117767240	9570	9570	9570	9570	0
82	20240405	190400	117767240	9570	9570	9570	9570	0
83	20240405	190300	117767240	9570	9570	9570	9570	0
84	20240405	190200	117767240	9570	9570	9570	9570	0
85	20240405	190100	117767240	9570	9570	9570	9570	0
86	20240405	190000	117767240	9570	9570	9570	9570	0
87	20240405	185900	117767240	9570	9570	9570	9570	0
88	20240405	185800	117767240	9570	9570	9570	9570	0
89	20240405	185700	117767240	9570	9570	9570	9570	0
90	20240405	185600	117767240	9570	9570	9570	9570	0
91	20240405	185500	117767240	9570	9570	9570	9570	0
92	20240405	185400	117767240	9570	9570	9570	9570	524
93	20240405	185300	117767240	9570	9570	9570	9570	0
94	20240405	185200	117767240	9570	9570	9570	9570	0
95	20240405	185100	117767240	9570	9570	9570	9570	0
96	20240405	185000	117767240	9570	9570	9570	9570	0
97	20240405	184900	117767240	9570	9570	9570	9570	0
98	20240405	184800	117767240	9570	9570	9570	9570	0
99	20240405	184700	117767240	9570	9570	9570	9570	0
100	20240405	184600	117767240	9570	9570	9570	9570	0
101	20240405	184500	117767240	9570	9570	9570	9570	0
102	20240405	184400	117767240	9570	9570	9570	9570	0
103	20240405	184300	117767240	9570	9570	9570	9570	0
104	20240405	184200	117767240	9570	9570	9570	9570	0
105	20240405	184100	117767240	9570	9570	9570	9570	0
106	20240405	184000	117767240	9570	9570	9570	9570	0
107	20240405	183900	117767240	9570	9570	9570	9570	0
108	20240405	183800	117767240	9570	9570	9570	9570	0
109	20240405	183700	117767240	9570	9570	9570	9570	0
110	20240405	183600	117767240	9570	9570	9570	9570	0
111	20240405	183500	117767240	9570	9570	9570	9570	0
112	20240405	183400	117767240	9570	9570	9570	9570	0
113	20240405	183300	117767240	9570	9570	9570	9570	0
114	20240405	183200	117767240	9570	9570	9570	9570	0
115	20240405	183100	117767240	9570	9570	9570	9570	0
116	20240405	183000	117767240	9570	9570	9570	9570	0
117	20240405	182900	117767240	9570	9570	9570	9570	0
118	20240405	182800	117767240	9570	9570	9570	9570	0
119	20240405	182700	117767240	9570	9570	9570	9570	0
120	20240405	182600	117767240	9570	9570	9570	9570	0
121	20240405	182500	117767240	9570	9570	9570	9570	0
122	20240405	182400	117767240	9570	9570	9570	9570	524
123	20240405	182300	117767240	9570	9570	9570	9570	0
124	20240405	182200	117767240	9570	9570	9570	9570	0
125	20240405	182100	117767240	9570	9570	9570	9570	0
126	20240405	182000	117767240	9570	9570	9570	9570	0
127	20240405	181900	117767240	9570	9570	9570	9570	0
128	20240405	181800	117767240	9570	9570	9570	9570	0
129	20240405	181700	117767240	9570	9570	9570	9570	0
130	20240405	181600	117767240	9570	9570	9570	9570	0
131	20240405	181500	117767240	9570	9570	9570	9570	0
132	20240405	181400	117767240	9570	9570	9570	9570	0
133	20240405	181300	117767240	9570	9570	9570	9570	0
134	20240405	181200	117767240	9570	9570	9570	9570	0
135	20240405	181100	117767240	9570	9570	9570	9570	0
136	20240405	181000	117767240	9570	9570	9570	9570	0
137	20240405	180900	117767240	9570	9570	9570	9570	0
138	20240405	180800	117767240	9570	9570	9570	9570	0
139	20240405	180700	117767240	9570	9570	9570	9570	0
140	20240405	180600	117767240	9570	9570	9570	9570	0
141	20240405	180500	117767240	9570	9570	9570	9570	0
142	20240405	180400	117767240	9570	9570	9570	9570	0
143	20240405	180300	117767240	9570	9570	9570	9570	0
144	20240405	180200	117767240	9570	9570	9570	9570	0
145	20240405	180100	117767240	9570	9570	9570	9570	0
146	20240405	180000	117767240	9570	9570	9570	9570	0
147	20240405	175900	117767240	9570	9570	9570	9570	0
148	20240405	175800	117767240	9570	9570	9570	9570	0
149	20240405	175700	117767240	9570	9570	9570	9570	0
150	20240405	175600	117767240	9570	9570	9570	9570	0
151	20240405	175500	117767240	9570	9570	9570	9570	0
152	20240405	175400	117767240	9570	9570	9570	9570	524
153	20240405	175300	117767240	9570	9570	9570	9570	0
154	20240405	175200	117767240	9570	9570	9570	9570	0
155	20240405	175100	117767240	9570	9570	9570	9570	0
156	20240405	175000	117767240	9570	9570	9570	9570	0
157	20240405	174900	117767240	9570	9570	9570	9570	0
158	20240405	174800	117767240	9570	9570	9570	9570	0
159	20240405	174700	117767240	9570	9570	9570	9570	0
160	20240405	174600	117767240	9570	9570	9570	9570	0
161	20240405	174500	117767240	9570	9570	9570	9570	0
162	20240405	174400	117767240	9570	9570	9570	9570	0
163	20240405	174300	117767240	9570	9570	9570	9570	0
164	20240405	174200	117767240	9570	9570	9570	9570	0
165	20240405	174100	117767240	9570	9570	9570	9570	0
166	20240405	174000	117767240	9570	9570	9570	9570	0
167	20240405	173900	117767240	9570	9570	9570	9570	0
168	20240405	173800	117767240	9570	9570	9570	9570	0
169	20240405	173700	117767240	9570	9570	9570	9570	0
170	20240405	173600	117767240	9570	9570	9570	9570	0
171	20240405	173500	117767240	9570	9570	9570	9570	0
172	20240405	173400	117767240	9570	9570	9570	9570	0
173	20240405	173300	117767240	9570	9570	9570	9570	0
174	20240405	173200	117767240	9570	9570	9570	9570	0
175	20240405	173100	117767240	9570	9570	9570	9570	0
176	20240405	173000	117767240	9570	9570	9570	9570	0
177	20240405	172900	117767240	9570	9570	9570	9570	0
178	20240405	172800	117767240	9570	9570	9570	9570	0
179	20240405	172700	117767240	9570	9570	9570	9570	0
180	20240405	172600	117767240	9570	9570	9570	9570	0
181	20240405	172500	117767240	9570	9570	9570	9570	0
182	20240405	172400	117767240	9570	9570	9570	9570	524
183	20240405	172300	117767240	9570	9570	9570	9570	0
184	20240405	172200	117767240	9570	9570	9570	9570	0
185	20240405	172100	117767240	9570	9570	9570	9570	0
186	20240405	172000	117767240	9570	9570	9570	9570	0
187	20240405	171900	117767240	9570	9570	9570	9570	0
188	20240405	171800	117767240	9570	9570	9570	9570	0
189	20240405	171700	117767240	9570	9570	9570	9570	0
190	20240405	171600	117767240	9570	9570	9570	9570	0
191	20240405	171500	117767240	9570	9570	9570	9570	0
192	20240405	171400	117767240	9570	9570	9570	9570	0
193	20240405	171300	117767240	9570	9570	9570	9570	0
194	20240405	171200	117767240	9570	9570	9570	9570	0
195	20240405	171100	117767240	9570	9570	9570	9570	0
196	20240405	171000	117767240	9570	9570	9570	9570	0
197	20240405	170900	117767240	9570	9570	9570	9570	0
198	20240405	170800	117767240	9570	9570	9570	9570	0
199	20240405	170700	117767240	9570	9570	9570	9570	0
200	20240405	170600	117767240	9570	9570	9570	9570	0
201	20240405	170500	117767240	9570	9570	9570	9570	0
202	20240405	170400	117767240	9570	9570	9570	9570	0
203	20240405	170300	117767240	9570	9570	9570	9570	0
204	20240405	170200	117767240	9570	9570	9570	9570	0
205	20240405	170100	117767240	9570	9570	9570	9570	0
206	20240405	170000	117767240	9570	9570	9570	9570	0
207	20240405	165900	117767240	9570	9570	9570	9570	0
208	20240405	165800	117767240	9570	9570	9570	9570	0
209	20240405	165700	117767240	9570	9570	9570	9570	0
210	20240405	165600	117767240	9570	9570	9570	9570	0
211	20240405	165500	117767240	9570	9570	9570	9570	0
212	20240405	165400	117767240	9570	9570	9570	9570	524
213	20240405	165300	117767240	9570	9570	9570	9570	0
214	20240405	165200	117767240	9570	9570	9570	9570	0
215	20240405	165100	117767240	9570	9570	9570	9570	0
216	20240405	165000	117767240	9570	9570	9570	9570	0
217	20240405	164900	117767240	9570	9570	9570	9570	0
218	20240405	164800	117767240	9570	9570	9570	9570	0
219	20240405	164700	117767240	9570	9570	9570	9570	0
220	20240405	164600	117767240	9570	9570	9570	9570	0
221	20240405	164500	117767240	9570	9570	9570	9570	0
222	20240405	164400	117767240	9570	9570	9570	9570	0
223	20240405	164300	117767240	9570	9570	9570	9570	0
224	20240405	164200	117767240	9570	9570	9570	9570	0
225	20240405	164100	117767240	9570	9570	9570	9570	0
226	20240405	164000	117767240	9570	9570	9570	9570	0
227	20240405	163900	117767240	9570	9570	9570	9570	0
228	20240405	163800	117767240	9570	9570	9570	9570	0
229	20240405	163700	117767240	9570	9570	9570	9570	0
230	20240405	163600	117767240	9570	9570	9570	9570	0
231	20240405	163500	117767240	9570	9570	9570	9570	0
232	20240405	163400	117767240	9570	9570	9570	9570	0
233	20240405	163300	117767240	9570	9570	9570	9570	0
234	20240405	163200	117767240	9570	9570	9570	9570	0
235	20240405	163100	117767240	9570	9570	9570	9570	0
236	20240405	163000	117767240	9570	9570	9570	9570	0
237	20240405	162900	117767240	9570	9570	9570	9570	0
238	20240405	162800	117767240	9570	9570	9570	9570	0
239	20240405	162700	117767240	9570	9570	9570	9570	0
240	20240405	162600	117767240	9570	9570	9570	9570	0
241	20240405	162500	117767240	9570	9570	9570	9570	0
242	20240405	162400	117767240	9570	9570	9570	9570	524
243	20240405	162300	117767240	9570	9570	9570	9570	0
244	20240405	162200	117767240	9570	9570	9570	9570	0
245	20240405	162100	117767240	9570	9570	9570	9570	0
246	20240405	162000	117767240	9570	9570	9570	9570	0
247	20240405	161900	117767240	9570	9570	9570	9570	0
248	20240405	161800	117767240	9570	9570	9570	9570	0
249	20240405	161700	117767240	9570	9570	9570	9570	0
250	20240405	161600	117767240	9570	9570	9570	9570	0
251	20240405	161500	117767240	9570	9570	9570	9570	0
252	20240405	161400	117767240	9570	9570	9570	9570	0
253	20240405	161300	117767240	9570	9570	9570	9570	0
254	20240405	161200	117767240	9570	9570	9570	9570	0
255	20240405	161100	117767240	9570	9570	9570	9570	0
256	20240405	161000	117767240	9570	9570	9570	9570	0
257	20240405	160900	117767240	9570	9570	9570	9570	0
258	20240405	160800	117767240	9570	9570	9570	9570	0
259	20240405	160700	117767240	9570	9570	9570	9570	0
260	20240405	160600	117767240	9570	9570	9570	9570	0
261	20240405	160500	117767240	9570	9570	9570	9570	0
262	20240405	160400	117767240	9570	9570	9570	9570	0
263	20240405	160300	117767240	9570	9570	9570	9570	0
264	20240405	160200	117767240	9570	9570	9570	9570	0
265	20240405	160100	117767240	9570	9570	9570	9570	0
266	20240405	160000	117767240	9570	9570	9570	9570	0
267	20240405	155900	117767240	9570	9570	9570	9570	0
268	20240405	155800	117767240	9570	9570	9570	9570	0
269	20240405	155700	117767240	9570	9570	9570	9570	0
270	20240405	155600	117767240	9570	9570	9570	9570	0
271	20240405	155500	117767240	9570	9570	9570	9570	0
272	20240405	155400	117767240	9570	9570	9570	9570	524
273	20240405	155300	117767240	9570	9570	9570	9570	0
274	20240405	155200	117767240	9570	9570	9570	9570	0
275	20240405	155100	117767240	9570	9570	9570	9570	0
276	20240405	155000	117767240	9570	9570	9570	9570	0
277	20240405	154900	117767240	9570	9570	9570	9570	0
278	20240405	154800	117767240	9570	9570	9570	9570	0
279	20240405	154700	117767240	9570	9570	9570	9570	0
280	20240405	154600	117767240	9570	9570	9570	9570	0
281	20240405	154500	117767240	9570	9570	9570	9570	0
282	20240405	154400	117767240	9570	9570	9570	9570	0
283	20240405	154300	117767240	9570	9570	9570	9570	0
284	20240405	154200	117767240	9570	9570	9570	9570	0
285	20240405	154100	117767240	9570	9570	9570	9570	0
286	20240405	154000	117767240	9570	9570	9570	9570	0
287	20240405	153900	117767240	9570	9570	9570	9570	0
288	20240405	153800	117767240	9570	9570	9570	9570	0
289	20240405	153700	117767240	9570	9570	9570	9570	0
290	20240405	153600	117767240	9570	9570	9570	9570	0
291	20240405	153500	117767240	9570	9570	9570	9570	0
292	20240405	153400	117767240	9570	9570	9570	9570	0
293	20240405	153300	117767240	9570	9570	9570	9570	0
294	20240405	153200	117767240	9570	9570	9570	9570	0
295	20240405	153100	117767240	9570	9570	9570	9570	0
296	20240405	153000	117767240	9570	9570	9570	9570	524
297	20240405	152900	112752560	9510	9510	9510	9510	0
298	20240405	152800	112752560	9510	9510	9510	9510	0
299	20240405	152700	112752560	9510	9510	9510	9510	0
300	20240405	152600	112752560	9510	9510	9510	9510	0
301	20240405	152500	112752560	9510	9510	9510	9510	0
302	20240405	152400	112752560	9510	9510	9510	9510	0
303	20240405	152300	112752560	9510	9510	9510	9510	0
304	20240405	152200	112752560	9510	9510	9510	9510	0
305	20240405	152100	112752560	9510	9510	9510	9510	0
306	20240405	152000	112752560	9510	9510	9510	9510	0
307	20240405	151900	112752560	9510	9570	9570	9510	3
308	20240405	151800	112723970	9510	9510	9510	9510	0
309	20240405	151700	112723970	9510	9570	9570	9510	3
310	20240405	151600	112695380	9510	9520	9570	9510	141
311	20240405	151500	111348390	9510	9520	9520	9510	2
312	20240405	151400	111329360	9570	9570	9570	9570	1
313	20240405	151300	111319790	9510	9510	9510	9510	0
314	20240405	151200	111319790	9510	9520	9520	9510	106
315	20240405	151100	110311720	9520	9570	9570	9510	5
316	20240405	151000	110263980	9570	9570	9570	9570	0
317	20240405	150900	110263980	9570	9570	9570	9570	1
318	20240405	150800	110254410	9570	9570	9570	9570	0
319	20240405	150700	110254410	9570	9570	9570	9570	1
320	20240405	150600	110244840	9570	9570	9570	9570	0
321	20240405	150500	110244840	9570	9570	9570	9570	22
322	20240405	150400	110034300	9510	9510	9510	9510	0
323	20240405	150300	110034300	9510	9540	9540	9510	20
324	20240405	150200	109843720	9550	9550	9550	9550	0
325	20240405	150100	109843720	9550	9550	9550	9550	0
326	20240405	150000	109843720	9550	9550	9550	9550	1
327	20240405	145900	109834170	9570	9570	9570	9570	0
328	20240405	145800	109834170	9570	9570	9570	9570	1
329	20240405	145700	109824600	9560	9560	9560	9560	0
330	20240405	145600	109824600	9560	9560	9560	9560	194
331	20240405	145500	107969960	9600	9600	9600	9600	0
332	20240405	145400	107969960	9600	9600	9600	9600	0
333	20240405	145300	107969960	9600	9600	9600	9600	0
334	20240405	145200	107969960	9600	9600	9600	9600	1
335	20240405	145100	107960360	9560	9560	9560	9560	0
336	20240405	145000	107960360	9560	9560	9560	9560	36
337	20240405	144900	107616200	9570	9570	9570	9570	0
338	20240405	144800	107616200	9570	9570	9570	9570	0
339	20240405	144700	107616200	9570	9570	9570	9570	584
340	20240405	144600	102027320	9580	9580	9580	9580	1
341	20240405	144500	102017740	9600	9600	9600	9600	0
342	20240405	144400	102017740	9600	9600	9600	9600	0
343	20240405	144300	102017740	9600	9600	9600	9600	0
344	20240405	144200	102017740	9600	9600	9600	9600	0
345	20240405	144100	102017740	9600	9600	9600	9600	0
346	20240405	144000	102017740	9600	9600	9600	9600	2
347	20240405	143900	101998540	9600	9590	9600	9590	31
348	20240405	143800	101701240	9590	9590	9590	9590	0
349	20240405	143700	101701240	9590	9590	9590	9590	20
350	20240405	143600	101509440	9600	9600	9600	9600	0
351	20240405	143500	101509440	9600	9600	9600	9600	0
352	20240405	143400	101509440	9600	9590	9600	9590	32
353	20240405	143300	101202550	9570	9570	9570	9570	0
354	20240405	143200	101202550	9570	9570	9570	9570	0
355	20240405	143100	101202550	9570	9570	9570	9570	0
356	20240405	143000	101202550	9570	9570	9570	9570	0
357	20240405	142900	101202550	9570	9570	9570	9570	0
358	20240405	142800	101202550	9570	9570	9570	9570	0
359	20240405	142700	101202550	9570	9570	9570	9570	0
360	20240405	142600	101202550	9570	9570	9570	9570	0
361	20240405	142500	101202550	9570	9570	9570	9570	0
362	20240405	142400	101202550	9570	9580	9600	9570	558
363	20240405	142300	95859440	9580	9580	9580	9580	0
364	20240405	142200	95859440	9580	9580	9580	9580	10
365	20240405	142100	95763640	9580	9580	9580	9580	1
366	20240405	142000	95754060	9580	9580	9580	9580	2
367	20240405	141900	95734900	9580	9580	9580	9580	19
368	20240405	141800	95552880	9580	9580	9580	9580	3
369	20240405	141700	95524140	9580	9580	9580	9580	48
370	20240405	141600	95064300	9580	9580	9580	9580	0
371	20240405	141500	95064300	9580	9580	9580	9580	0
372	20240405	141400	95064300	9580	9600	9600	9580	12
373	20240405	141300	94949320	9600	9600	9600	9600	3
374	20240405	141200	94920520	9600	9600	9600	9600	0
375	20240405	141100	94920520	9600	9600	9600	9600	1
376	20240405	141000	94910920	9600	9600	9600	9600	35
377	20240405	140900	94574920	9600	9600	9600	9600	0
378	20240405	140800	94574920	9600	9600	9600	9600	0
379	20240405	140700	94574920	9600	9600	9600	9600	2
380	20240405	140600	94555720	9600	9600	9600	9600	0
381	20240405	140500	94555720	9600	9600	9600	9600	100
382	20240405	140400	93595720	9600	9600	9600	9600	0
383	20240405	140300	93595720	9600	9580	9600	9570	8
384	20240405	140200	93518970	9580	9590	9590	9580	24
385	20240405	140100	93289040	9600	9600	9600	9600	0
386	20240405	140000	93289040	9600	9580	9610	9580	7
387	20240405	135900	93221900	9630	9580	9630	9580	42
388	20240405	135800	92819490	9640	9640	9640	9640	0
389	20240405	135700	92819490	9640	9640	9640	9640	0
390	20240405	135600	92819490	9640	9640	9640	9640	0
391	20240405	135500	92819490	9640	9640	9640	9640	0
392	20240405	135400	92819490	9640	9590	9640	9590	64
393	20240405	135300	92205230	9590	9590	9590	9590	0
394	20240405	135200	92205230	9590	9590	9590	9590	0
395	20240405	135100	92205230	9590	9590	9590	9590	0
396	20240405	135000	92205230	9590	9630	9630	9590	1732
397	20240405	134900	75575740	9670	9670	9670	9670	0
398	20240405	134800	75575740	9670	9670	9670	9670	0
399	20240405	134700	75575740	9670	9670	9670	9670	0
400	20240405	134600	75575740	9670	9650	9670	9630	101
401	20240405	134500	74602850	9660	9660	9660	9660	0
402	20240405	134400	74602850	9660	9660	9660	9660	1
403	20240405	134300	74593190	9670	9670	9670	9670	0
404	20240405	134200	74593190	9670	9670	9670	9670	0
405	20240405	134100	74593190	9670	9670	9670	9670	0
406	20240405	134000	74593190	9670	9670	9670	9670	0
407	20240405	133900	74593190	9670	9670	9670	9670	0
408	20240405	133800	74593190	9670	9670	9670	9670	2
409	20240405	133700	74573850	9670	9670	9670	9670	0
410	20240405	133600	74573850	9670	9670	9670	9670	1
411	20240405	133500	74564180	9670	9670	9670	9670	0
412	20240405	133400	74564180	9670	9670	9670	9670	0
413	20240405	133300	74564180	9670	9670	9670	9670	1
414	20240405	133200	74554510	9670	9670	9670	9670	0
415	20240405	133100	74554510	9670	9670	9670	9670	0
416	20240405	133000	74554510	9670	9670	9670	9670	0
417	20240405	132900	74554510	9670	9670	9670	9670	0
418	20240405	132800	74554510	9670	9670	9670	9670	1
419	20240405	132700	74544840	9670	9670	9670	9670	0
420	20240405	132600	74544840	9670	9670	9670	9670	0
421	20240405	132500	74544840	9670	9670	9670	9670	0
422	20240405	132400	74544840	9670	9670	9670	9670	0
423	20240405	132300	74544840	9670	9670	9670	9670	0
424	20240405	132200	74544840	9670	9670	9670	9670	0
425	20240405	132100	74544840	9670	9670	9670	9670	0
426	20240405	132000	74544840	9670	9670	9670	9670	6
427	20240405	131900	74486820	9670	9670	9670	9670	0
428	20240405	131800	74486820	9670	9670	9670	9670	0
429	20240405	131700	74486820	9670	9670	9670	9670	10
430	20240405	131600	74390120	9670	9670	9670	9670	0
431	20240405	131500	74390120	9670	9670	9670	9670	0
432	20240405	131400	74390120	9670	9670	9670	9670	2
433	20240405	131300	74370780	9670	9670	9670	9670	0
434	20240405	131200	74370780	9670	9670	9670	9670	0
435	20240405	131100	74370780	9670	9670	9670	9670	1
436	20240405	131000	74361110	9640	9640	9640	9640	30
437	20240405	130900	74071910	9640	9640	9640	9640	0
438	20240405	130800	74071910	9640	9640	9640	9640	0
439	20240405	130700	74071910	9640	9640	9640	9640	36
440	20240405	130600	73724870	9660	9660	9660	9660	24
441	20240405	130500	73493030	9660	9660	9660	9660	10
442	20240405	130400	73396430	9660	9660	9660	9660	8
443	20240405	130300	73319150	9660	9660	9660	9660	0
444	20240405	130200	73319150	9660	9660	9660	9660	0
445	20240405	130100	73319150	9660	9660	9660	9660	0
446	20240405	130000	73319150	9660	9660	9660	9660	8
447	20240405	125900	73241870	9660	9660	9660	9660	2
448	20240405	125800	73222550	9630	9630	9630	9630	0
449	20240405	125700	73222550	9630	9630	9630	9630	0
450	20240405	125600	73222550	9630	9630	9630	9630	0
451	20240405	125500	73222550	9630	9630	9630	9630	0
452	20240405	125400	73222550	9630	9630	9630	9630	0
453	20240405	125300	73222550	9630	9630	9630	9630	9
454	20240405	125200	73135880	9620	9620	9620	9620	0
455	20240405	125100	73135880	9620	9620	9620	9620	0
456	20240405	125000	73135880	9620	9650	9650	9620	200
457	20240405	124900	71210500	9650	9650	9650	9650	0
458	20240405	124800	71210500	9650	9650	9650	9650	1
459	20240405	124700	71200850	9660	9660	9660	9660	0
460	20240405	124600	71200850	9660	9660	9660	9660	0
461	20240405	124500	71200850	9660	9660	9660	9660	1
462	20240405	124400	71191190	9650	9650	9650	9650	11
463	20240405	124300	71085040	9650	9650	9650	9650	1
464	20240405	124200	71075390	9650	9650	9650	9650	1
465	20240405	124100	71065740	9650	9650	9650	9650	0
466	20240405	124000	71065740	9650	9650	9650	9650	1
467	20240405	123900	71056090	9640	9640	9640	9640	2
468	20240405	123800	71036810	9620	9620	9620	9620	0
469	20240405	123700	71036810	9620	9620	9620	9620	0
470	20240405	123600	71036810	9620	9620	9620	9620	0
471	20240405	123500	71036810	9620	9620	9620	9620	0
472	20240405	123400	71036810	9620	9620	9620	9620	0
473	20240405	123300	71036810	9620	9620	9620	9620	0
474	20240405	123200	71036810	9620	9620	9620	9620	0
475	20240405	123100	71036810	9620	9620	9620	9620	0
476	20240405	123000	71036810	9620	9620	9620	9620	0
477	20240405	122900	71036810	9620	9620	9620	9620	0
478	20240405	122800	71036810	9620	9620	9620	9620	0
479	20240405	122700	71036810	9620	9620	9620	9620	0
480	20240405	122600	71036810	9620	9620	9620	9620	0
481	20240405	122500	71036810	9620	9620	9620	9620	0
482	20240405	122400	71036810	9620	9620	9620	9620	58
483	20240405	122300	70478850	9670	9670	9670	9670	0
484	20240405	122200	70478850	9670	9670	9670	9670	0
485	20240405	122100	70478850	9670	9670	9670	9670	0
486	20240405	122000	70478850	9670	9670	9670	9670	0
487	20240405	121900	70478850	9670	9670	9670	9670	0
488	20240405	121800	70478850	9670	9620	9670	9620	81
489	20240405	121700	69698870	9620	9620	9620	9620	0
490	20240405	121600	69698870	9620	9620	9620	9620	1
491	20240405	121500	69689250	9620	9620	9620	9620	0
492	20240405	121400	69689250	9620	9620	9620	9620	0
493	20240405	121300	69689250	9620	9620	9620	9620	0
494	20240405	121200	69689250	9620	9620	9620	9620	0
495	20240405	121100	69689250	9620	9620	9620	9620	1
496	20240405	121000	69679630	9600	9600	9600	9600	0
497	20240405	120900	69679630	9600	9600	9600	9600	0
498	20240405	120800	69679630	9600	9600	9600	9600	0
499	20240405	120700	69679630	9600	9610	9610	9600	90
500	20240405	120600	68815240	9620	9620	9620	9620	0
501	20240405	120500	68815240	9620	9620	9620	9620	0
502	20240405	120400	68815240	9620	9610	9620	9600	51
503	20240405	120300	68325190	9620	9620	9620	9620	1
504	20240405	120200	68315570	9620	9620	9620	9620	0
505	20240405	120100	68315570	9620	9620	9620	9620	1
506	20240405	120000	68305950	9630	9630	9630	9630	0
507	20240405	115900	68305950	9630	9630	9630	9630	0
508	20240405	115800	68305950	9630	9630	9630	9630	0
509	20240405	115700	68305950	9630	9630	9630	9630	0
510	20240405	115600	68305950	9630	9630	9630	9630	0
511	20240405	115500	68305950	9630	9630	9630	9630	2
512	20240405	115400	68286690	9610	9630	9630	9610	4
513	20240405	115300	68248190	9640	9640	9640	9640	0
514	20240405	115200	68248190	9640	9640	9640	9640	0
515	20240405	115100	68248190	9640	9640	9640	9640	0
516	20240405	115000	68248190	9640	9640	9640	9640	0
517	20240405	114900	68248190	9640	9640	9640	9640	0
518	20240405	114800	68248190	9640	9640	9640	9640	0
519	20240405	114700	68248190	9640	9640	9640	9640	0
520	20240405	114600	68248190	9640	9640	9640	9640	0
521	20240405	114500	68248190	9640	9640	9640	9640	2
522	20240405	114400	68228910	9640	9640	9640	9640	2
523	20240405	114300	68209630	9640	9640	9640	9640	0
524	20240405	114200	68209630	9640	9640	9640	9640	0
525	20240405	114100	68209630	9640	9640	9640	9640	0
526	20240405	114000	68209630	9640	9640	9640	9640	0
527	20240405	113900	68209630	9640	9640	9640	9640	0
528	20240405	113800	68209630	9640	9640	9640	9640	0
529	20240405	113700	68209630	9640	9640	9640	9640	2
530	20240405	113600	68190350	9640	9640	9640	9640	0
531	20240405	113500	68190350	9640	9640	9640	9640	2
532	20240405	113400	68171070	9640	9640	9640	9640	0
533	20240405	113300	68171070	9640	9640	9640	9640	0
534	20240405	113200	68171070	9640	9640	9640	9640	0
535	20240405	113100	68171070	9640	9640	9640	9640	0
536	20240405	113000	68171070	9640	9640	9640	9640	0
537	20240405	112900	68171070	9640	9640	9640	9640	0
538	20240405	112800	68171070	9640	9640	9640	9640	0
539	20240405	112700	68171070	9640	9640	9640	9640	0
540	20240405	112600	68171070	9640	9640	9640	9640	11
541	20240405	112500	68065030	9610	9610	9610	9610	0
542	20240405	112400	68065030	9610	9610	9610	9610	0
543	20240405	112300	68065030	9610	9610	9610	9610	0
544	20240405	112200	68065030	9610	9610	9610	9610	0
545	20240405	112100	68065030	9610	9610	9610	9610	0
546	20240405	112000	68065030	9610	9610	9610	9610	0
547	20240405	111900	68065030	9610	9610	9610	9610	0
548	20240405	111800	68065030	9610	9610	9610	9610	0
549	20240405	111700	68065030	9610	9610	9610	9610	0
550	20240405	111600	68065030	9610	9610	9610	9610	0
551	20240405	111500	68065030	9610	9610	9610	9610	30
552	20240405	111400	67776730	9600	9600	9600	9600	0
553	20240405	111300	67776730	9600	9600	9600	9600	0
554	20240405	111200	67776730	9600	9600	9600	9600	9
555	20240405	111100	67690330	9590	9590	9590	9590	0
556	20240405	111000	67690330	9590	9590	9590	9590	500
557	20240405	110900	62895330	9600	9610	9610	9600	245
558	20240405	110800	60543320	9600	9600	9600	9600	0
559	20240405	110700	60543320	9600	9600	9600	9600	0
560	20240405	110600	60543320	9600	9600	9600	9600	0
561	20240405	110500	60543320	9600	9620	9620	9600	269
562	20240405	110400	57959070	9610	9610	9610	9610	1
563	20240405	110300	57949460	9610	9630	9630	9610	62
564	20240405	110200	57353200	9720	9720	9720	9720	0
565	20240405	110100	57353200	9720	9720	9720	9720	0
566	20240405	110000	57353200	9720	9720	9720	9720	1
567	20240405	105900	57343480	9720	9720	9720	9720	0
568	20240405	105800	57343480	9720	9720	9720	9720	0
569	20240405	105700	57343480	9720	9650	9720	9650	223
570	20240405	105600	55191460	9650	9650	9650	9650	103
571	20240405	105500	54197510	9650	9650	9650	9650	0
572	20240405	105400	54197510	9650	9650	9650	9650	30
573	20240405	105300	53908010	9650	9660	9660	9650	16
574	20240405	105200	53753510	9670	9670	9670	9670	2
575	20240405	105100	53734170	9670	9670	9670	9670	1
576	20240405	105000	53724500	9650	9650	9650	9650	0
577	20240405	104900	53724500	9650	9650	9650	9650	31
578	20240405	104800	53425350	9660	9660	9660	9660	0
579	20240405	104700	53425350	9660	9670	9670	9660	143
580	20240405	104600	52043960	9670	9670	9670	9670	3
581	20240405	104500	52014950	9670	9670	9670	9670	0
582	20240405	104400	52014950	9670	9670	9670	9670	100
583	20240405	104300	51047950	9670	9670	9670	9660	53
584	20240405	104200	50535950	9660	9660	9660	9660	1
585	20240405	104100	50526290	9660	9670	9670	9660	235
586	20240405	104000	48255130	9730	9730	9730	9730	0
587	20240405	103900	48255130	9730	9730	9730	9730	1
588	20240405	103800	48245400	9730	9730	9730	9730	3
589	20240405	103700	48216210	9730	9680	9730	9680	100
590	20240405	103600	47247910	9680	9680	9680	9680	21
591	20240405	103500	47044630	9680	9680	9680	9680	0
592	20240405	103400	47044630	9680	9680	9680	9680	11
593	20240405	103300	46938150	9680	9680	9680	9680	0
594	20240405	103200	46938150	9680	9680	9680	9680	0
595	20240405	103100	46938150	9680	9680	9680	9680	0
596	20240405	103000	46938150	9680	9680	9680	9680	51
597	20240405	102900	46444470	9680	9680	9680	9680	0
598	20240405	102800	46444470	9680	9680	9680	9680	40
599	20240405	102700	46057270	9680	9700	9700	9680	100
600	20240405	102600	45088440	9700	9710	9710	9700	131
601	20240405	102500	43817730	9710	9710	9710	9710	0
602	20240405	102400	43817730	9710	9710	9710	9710	210
603	20240405	102300	41778630	9710	9710	9710	9710	100
604	20240405	102200	40807630	9730	9730	9730	9730	0
605	20240405	102100	40807630	9730	9730	9730	9730	0
606	20240405	102000	40807630	9730	9730	9730	9730	0
607	20240405	101900	40807630	9730	9730	9730	9730	0
608	20240405	101800	40807630	9730	9720	9730	9720	30
609	20240405	101700	40516020	9720	9720	9720	9720	0
610	20240405	101600	40516020	9720	9710	9720	9710	56
611	20240405	101500	39972050	9730	9730	9730	9730	1
612	20240405	101400	39962320	9730	9730	9730	9730	0
613	20240405	101300	39962320	9730	9700	9730	9700	39
614	20240405	101200	39583870	9700	9700	9700	9700	1
615	20240405	101100	39574170	9710	9710	9710	9710	2
616	20240405	101000	39554750	9700	9700	9700	9700	480
617	20240405	100900	34898750	9710	9710	9710	9710	15
618	20240405	100800	34753100	9710	9710	9710	9710	103
619	20240405	100700	33752970	9730	9730	9730	9730	2
620	20240405	100600	33733510	9710	9710	9710	9710	50
621	20240405	100500	33248010	9730	9730	9730	9730	3
622	20240405	100400	33218820	9730	9700	9730	9700	99
623	20240405	100300	32258490	9700	9700	9700	9700	0
624	20240405	100200	32258490	9700	9740	9740	9700	1285
625	20240405	100100	19760950	9770	9770	9770	9770	0
626	20240405	100000	19760950	9770	9750	9770	9750	11
627	20240405	095900	19653680	9750	9750	9750	9750	0
628	20240405	095800	19653680	9750	9770	9770	9750	16
629	20240405	095700	19497510	9790	9790	9790	9790	0
630	20240405	095600	19497510	9790	9790	9790	9790	0
631	20240405	095500	19497510	9790	9790	9790	9790	1
632	20240405	095400	19487720	9780	9780	9780	9780	0
633	20240405	095300	19487720	9780	9780	9780	9780	1000
634	20240405	095200	9707720	9780	9780	9780	9780	0
635	20240405	095100	9707720	9780	9780	9780	9780	0
636	20240405	095000	9707720	9780	9780	9780	9780	0
637	20240405	094900	9707720	9780	9780	9780	9780	0
638	20240405	094800	9707720	9780	9780	9780	9780	0
639	20240405	094700	9707720	9780	9780	9780	9780	0
640	20240405	094600	9707720	9780	9780	9780	9780	0
641	20240405	094500	9707720	9780	9780	9780	9780	0
642	20240405	094400	9707720	9780	9780	9780	9780	0
643	20240405	094300	9707720	9780	9780	9780	9780	2
644	20240405	094200	9688160	9780	9780	9780	9780	0
645	20240405	094100	9688160	9780	9780	9780	9780	0
646	20240405	094000	9688160	9780	9780	9780	9780	0
647	20240405	093900	9688160	9780	9780	9780	9780	3
648	20240405	093800	9658820	9780	9780	9780	9780	0
649	20240405	093700	9658820	9780	9780	9780	9780	0
650	20240405	093600	9658820	9780	9780	9780	9780	0
651	20240405	093500	9658820	9780	9780	9780	9780	0
652	20240405	093400	9658820	9780	9780	9780	9780	0
653	20240405	093300	9658820	9780	9780	9780	9780	4
654	20240405	093200	9619700	9800	9800	9800	9800	0
655	20240405	093100	9619700	9800	9800	9800	9800	0
656	20240405	093000	9619700	9800	9800	9800	9800	0
657	20240405	092900	9619700	9800	9800	9800	9800	0
658	20240405	092800	9619700	9800	9800	9800	9800	0
659	20240405	092700	9619700	9800	9710	9800	9710	70
660	20240405	092600	8935990	9700	9710	9710	9700	93
661	20240405	092500	8033880	9700	9700	9700	9700	1
662	20240405	092400	8024180	9700	9700	9700	9700	0
663	20240405	092300	8024180	9700	9730	9730	9700	35
664	20240405	092200	7684530	9710	9710	9710	9710	1
665	20240405	092100	7674820	9700	9700	9700	9700	1
666	20240405	092000	7665120	9710	9730	9730	9710	6
667	20240405	091900	7606760	9730	9730	9730	9730	4
668	20240405	091800	7567840	9730	9730	9730	9730	15
669	20240405	091700	7421890	9820	9820	9820	9820	0
670	20240405	091600	7421890	9820	9820	9820	9820	0
671	20240405	091500	7421890	9820	9820	9830	9700	300
672	20240405	091400	4486490	9830	9830	9830	9740	106
673	20240405	091300	3444960	9840	9840	9840	9840	0
674	20240405	091200	3444960	9840	9840	9840	9840	0
675	20240405	091100	3444960	9840	9840	9840	9840	0
676	20240405	091000	3444960	9840	9750	9840	9730	185
677	20240405	090900	1644640	9880	9880	9880	9880	0
678	20240405	090800	1644640	9880	9880	9880	9880	0
679	20240405	090700	1644640	9880	9880	9880	9880	0
680	20240405	090600	1644640	9880	9880	9880	9880	0
681	20240405	090500	1644640	9880	9880	9880	9880	1
682	20240405	090400	1634760	9730	9880	9880	9730	2
683	20240405	090300	1615150	9730	9760	9760	9730	100
684	20240405	090200	641940	9890	9890	9890	9890	0
685	20240405	090100	641940	9890	9890	9890	9890	1
686	20240405	090000	632050	9710	9900	9900	9710	65