KissMeData/225190/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201900	89649550	9540	9540	9540	9540	334
3	20240405	201800	89649550	9540	9540	9540	9540	0
4	20240405	201700	89649550	9540	9540	9540	9540	0
5	20240405	201600	89649550	9540	9540	9540	9540	0
6	20240405	201500	89649550	9540	9540	9540	9540	0
7	20240405	201400	89649550	9540	9540	9540	9540	0
8	20240405	201300	89649550	9540	9540	9540	9540	0
9	20240405	201200	89649550	9540	9540	9540	9540	0
10	20240405	201100	89649550	9540	9540	9540	9540	0
11	20240405	201000	89649550	9540	9540	9540	9540	0
12	20240405	200900	89649550	9540	9540	9540	9540	0
13	20240405	200800	89649550	9540	9540	9540	9540	0
14	20240405	200700	89649550	9540	9540	9540	9540	0
15	20240405	200600	89649550	9540	9540	9540	9540	0
16	20240405	200500	89649550	9540	9540	9540	9540	0
17	20240405	200400	89649550	9540	9540	9540	9540	0
18	20240405	200300	89649550	9540	9540	9540	9540	0
19	20240405	200200	89649550	9540	9540	9540	9540	0
20	20240405	200100	89649550	9540	9540	9540	9540	0
21	20240405	200000	89649550	9540	9540	9540	9540	0
22	20240405	195900	89649550	9540	9540	9540	9540	0
23	20240405	195800	89649550	9540	9540	9540	9540	0
24	20240405	195700	89649550	9540	9540	9540	9540	0
25	20240405	195600	89649550	9540	9540	9540	9540	0
26	20240405	195500	89649550	9540	9540	9540	9540	0
27	20240405	195400	89649550	9540	9540	9540	9540	0
28	20240405	195300	89649550	9540	9540	9540	9540	0
29	20240405	195200	89649550	9540	9540	9540	9540	0
30	20240405	195100	89649550	9540	9540	9540	9540	0
31	20240405	195000	89649550	9540	9540	9540	9540	0
32	20240405	194900	89649550	9540	9540	9540	9540	334
33	20240405	194800	89649550	9540	9540	9540	9540	0
34	20240405	194700	89649550	9540	9540	9540	9540	0
35	20240405	194600	89649550	9540	9540	9540	9540	0
36	20240405	194500	89649550	9540	9540	9540	9540	0
37	20240405	194400	89649550	9540	9540	9540	9540	0
38	20240405	194300	89649550	9540	9540	9540	9540	0
39	20240405	194200	89649550	9540	9540	9540	9540	0
40	20240405	194100	89649550	9540	9540	9540	9540	0
41	20240405	194000	89649550	9540	9540	9540	9540	0
42	20240405	193900	89649550	9540	9540	9540	9540	0
43	20240405	193800	89649550	9540	9540	9540	9540	0
44	20240405	193700	89649550	9540	9540	9540	9540	0
45	20240405	193600	89649550	9540	9540	9540	9540	0
46	20240405	193500	89649550	9540	9540	9540	9540	0
47	20240405	193400	89649550	9540	9540	9540	9540	0
48	20240405	193300	89649550	9540	9540	9540	9540	0
49	20240405	193200	89649550	9540	9540	9540	9540	0
50	20240405	193100	89649550	9540	9540	9540	9540	0
51	20240405	193000	89649550	9540	9540	9540	9540	0
52	20240405	192900	89649550	9540	9540	9540	9540	0
53	20240405	192800	89649550	9540	9540	9540	9540	0
54	20240405	192700	89649550	9540	9540	9540	9540	0
55	20240405	192600	89649550	9540	9540	9540	9540	0
56	20240405	192500	89649550	9540	9540	9540	9540	0
57	20240405	192400	89649550	9540	9540	9540	9540	0
58	20240405	192300	89649550	9540	9540	9540	9540	0
59	20240405	192200	89649550	9540	9540	9540	9540	0
60	20240405	192100	89649550	9540	9540	9540	9540	0
61	20240405	192000	89649550	9540	9540	9540	9540	0
62	20240405	191900	89649550	9540	9540	9540	9540	334
63	20240405	191800	89649550	9540	9540	9540	9540	0
64	20240405	191700	89649550	9540	9540	9540	9540	0
65	20240405	191600	89649550	9540	9540	9540	9540	0
66	20240405	191500	89649550	9540	9540	9540	9540	0
67	20240405	191400	89649550	9540	9540	9540	9540	0
68	20240405	191300	89649550	9540	9540	9540	9540	0
69	20240405	191200	89649550	9540	9540	9540	9540	0
70	20240405	191100	89649550	9540	9540	9540	9540	0
71	20240405	191000	89649550	9540	9540	9540	9540	0
72	20240405	190900	89649550	9540	9540	9540	9540	0
73	20240405	190800	89649550	9540	9540	9540	9540	0
74	20240405	190700	89649550	9540	9540	9540	9540	0
75	20240405	190600	89649550	9540	9540	9540	9540	0
76	20240405	190500	89649550	9540	9540	9540	9540	0
77	20240405	190400	89649550	9540	9540	9540	9540	0
78	20240405	190300	89649550	9540	9540	9540	9540	0
79	20240405	190200	89649550	9540	9540	9540	9540	0
80	20240405	190100	89649550	9540	9540	9540	9540	0
81	20240405	190000	89649550	9540	9540	9540	9540	0
82	20240405	185900	89649550	9540	9540	9540	9540	0
83	20240405	185800	89649550	9540	9540	9540	9540	0
84	20240405	185700	89649550	9540	9540	9540	9540	0
85	20240405	185600	89649550	9540	9540	9540	9540	0
86	20240405	185500	89649550	9540	9540	9540	9540	0
87	20240405	185400	89649550	9540	9540	9540	9540	0
88	20240405	185300	89649550	9540	9540	9540	9540	0
89	20240405	185200	89649550	9540	9540	9540	9540	0
90	20240405	185100	89649550	9540	9540	9540	9540	0
91	20240405	185000	89649550	9540	9540	9540	9540	0
92	20240405	184900	89649550	9540	9540	9540	9540	334
93	20240405	184800	89649550	9540	9540	9540	9540	0
94	20240405	184700	89649550	9540	9540	9540	9540	0
95	20240405	184600	89649550	9540	9540	9540	9540	0
96	20240405	184500	89649550	9540	9540	9540	9540	0
97	20240405	184400	89649550	9540	9540	9540	9540	0
98	20240405	184300	89649550	9540	9540	9540	9540	0
99	20240405	184200	89649550	9540	9540	9540	9540	0
100	20240405	184100	89649550	9540	9540	9540	9540	0
101	20240405	184000	89649550	9540	9540	9540	9540	0
102	20240405	183900	89649550	9540	9540	9540	9540	0
103	20240405	183800	89649550	9540	9540	9540	9540	0
104	20240405	183700	89649550	9540	9540	9540	9540	0
105	20240405	183600	89649550	9540	9540	9540	9540	0
106	20240405	183500	89649550	9540	9540	9540	9540	0
107	20240405	183400	89649550	9540	9540	9540	9540	0
108	20240405	183300	89649550	9540	9540	9540	9540	0
109	20240405	183200	89649550	9540	9540	9540	9540	0
110	20240405	183100	89649550	9540	9540	9540	9540	0
111	20240405	183000	89649550	9540	9540	9540	9540	0
112	20240405	182900	89649550	9540	9540	9540	9540	0
113	20240405	182800	89649550	9540	9540	9540	9540	0
114	20240405	182700	89649550	9540	9540	9540	9540	0
115	20240405	182600	89649550	9540	9540	9540	9540	0
116	20240405	182500	89649550	9540	9540	9540	9540	0
117	20240405	182400	89649550	9540	9540	9540	9540	0
118	20240405	182300	89649550	9540	9540	9540	9540	0
119	20240405	182200	89649550	9540	9540	9540	9540	0
120	20240405	182100	89649550	9540	9540	9540	9540	0
121	20240405	182000	89649550	9540	9540	9540	9540	0
122	20240405	181900	89649550	9540	9540	9540	9540	334
123	20240405	181800	89649550	9540	9540	9540	9540	0
124	20240405	181700	89649550	9540	9540	9540	9540	0
125	20240405	181600	89649550	9540	9540	9540	9540	0
126	20240405	181500	89649550	9540	9540	9540	9540	0
127	20240405	181400	89649550	9540	9540	9540	9540	0
128	20240405	181300	89649550	9540	9540	9540	9540	0
129	20240405	181200	89649550	9540	9540	9540	9540	0
130	20240405	181100	89649550	9540	9540	9540	9540	0
131	20240405	181000	89649550	9540	9540	9540	9540	0
132	20240405	180900	89649550	9540	9540	9540	9540	0
133	20240405	180800	89649550	9540	9540	9540	9540	0
134	20240405	180700	89649550	9540	9540	9540	9540	0
135	20240405	180600	89649550	9540	9540	9540	9540	0
136	20240405	180500	89649550	9540	9540	9540	9540	0
137	20240405	180400	89649550	9540	9540	9540	9540	0
138	20240405	180300	89649550	9540	9540	9540	9540	0
139	20240405	180200	89649550	9540	9540	9540	9540	0
140	20240405	180100	89649550	9540	9540	9540	9540	0
141	20240405	180000	89649550	9540	9540	9540	9540	0
142	20240405	175900	89649550	9540	9540	9540	9540	0
143	20240405	175800	89649550	9540	9540	9540	9540	0
144	20240405	175700	89649550	9540	9540	9540	9540	0
145	20240405	175600	89649550	9540	9540	9540	9540	0
146	20240405	175500	89649550	9540	9540	9540	9540	0
147	20240405	175400	89649550	9540	9540	9540	9540	0
148	20240405	175300	89649550	9540	9540	9540	9540	0
149	20240405	175200	89649550	9540	9540	9540	9540	0
150	20240405	175100	89649550	9540	9540	9540	9540	0
151	20240405	175000	89649550	9540	9540	9540	9540	0
152	20240405	174900	89649550	9540	9540	9540	9540	334
153	20240405	174800	89649550	9540	9540	9540	9540	0
154	20240405	174700	89649550	9540	9540	9540	9540	0
155	20240405	174600	89649550	9540	9540	9540	9540	0
156	20240405	174500	89649550	9540	9540	9540	9540	0
157	20240405	174400	89649550	9540	9540	9540	9540	0
158	20240405	174300	89649550	9540	9540	9540	9540	0
159	20240405	174200	89649550	9540	9540	9540	9540	0
160	20240405	174100	89649550	9540	9540	9540	9540	0
161	20240405	174000	89649550	9540	9540	9540	9540	0
162	20240405	173900	89649550	9540	9540	9540	9540	0
163	20240405	173800	89649550	9540	9540	9540	9540	0
164	20240405	173700	89649550	9540	9540	9540	9540	0
165	20240405	173600	89649550	9540	9540	9540	9540	0
166	20240405	173500	89649550	9540	9540	9540	9540	0
167	20240405	173400	89649550	9540	9540	9540	9540	0
168	20240405	173300	89649550	9540	9540	9540	9540	0
169	20240405	173200	89649550	9540	9540	9540	9540	0
170	20240405	173100	89649550	9540	9540	9540	9540	0
171	20240405	173000	89649550	9540	9540	9540	9540	0
172	20240405	172900	89649550	9540	9540	9540	9540	0
173	20240405	172800	89649550	9540	9540	9540	9540	0
174	20240405	172700	89649550	9540	9540	9540	9540	0
175	20240405	172600	89649550	9540	9540	9540	9540	0
176	20240405	172500	89649550	9540	9540	9540	9540	0
177	20240405	172400	89649550	9540	9540	9540	9540	0
178	20240405	172300	89649550	9540	9540	9540	9540	0
179	20240405	172200	89649550	9540	9540	9540	9540	0
180	20240405	172100	89649550	9540	9540	9540	9540	0
181	20240405	172000	89649550	9540	9540	9540	9540	0
182	20240405	171900	89649550	9540	9540	9540	9540	334
183	20240405	171800	89649550	9540	9540	9540	9540	0
184	20240405	171700	89649550	9540	9540	9540	9540	0
185	20240405	171600	89649550	9540	9540	9540	9540	0
186	20240405	171500	89649550	9540	9540	9540	9540	0
187	20240405	171400	89649550	9540	9540	9540	9540	0
188	20240405	171300	89649550	9540	9540	9540	9540	0
189	20240405	171200	89649550	9540	9540	9540	9540	0
190	20240405	171100	89649550	9540	9540	9540	9540	0
191	20240405	171000	89649550	9540	9540	9540	9540	0
192	20240405	170900	89649550	9540	9540	9540	9540	0
193	20240405	170800	89649550	9540	9540	9540	9540	0
194	20240405	170700	89649550	9540	9540	9540	9540	0
195	20240405	170600	89649550	9540	9540	9540	9540	0
196	20240405	170500	89649550	9540	9540	9540	9540	0
197	20240405	170400	89649550	9540	9540	9540	9540	0
198	20240405	170300	89649550	9540	9540	9540	9540	0
199	20240405	170200	89649550	9540	9540	9540	9540	0
200	20240405	170100	89649550	9540	9540	9540	9540	0
201	20240405	170000	89649550	9540	9540	9540	9540	0
202	20240405	165900	89649550	9540	9540	9540	9540	0
203	20240405	165800	89649550	9540	9540	9540	9540	0
204	20240405	165700	89649550	9540	9540	9540	9540	0
205	20240405	165600	89649550	9540	9540	9540	9540	0
206	20240405	165500	89649550	9540	9540	9540	9540	0
207	20240405	165400	89649550	9540	9540	9540	9540	0
208	20240405	165300	89649550	9540	9540	9540	9540	0
209	20240405	165200	89649550	9540	9540	9540	9540	0
210	20240405	165100	89649550	9540	9540	9540	9540	0
211	20240405	165000	89649550	9540	9540	9540	9540	0
212	20240405	164900	89649550	9540	9540	9540	9540	334
213	20240405	164800	89649550	9540	9540	9540	9540	0
214	20240405	164700	89649550	9540	9540	9540	9540	0
215	20240405	164600	89649550	9540	9540	9540	9540	0
216	20240405	164500	89649550	9540	9540	9540	9540	0
217	20240405	164400	89649550	9540	9540	9540	9540	0
218	20240405	164300	89649550	9540	9540	9540	9540	0
219	20240405	164200	89649550	9540	9540	9540	9540	0
220	20240405	164100	89649550	9540	9540	9540	9540	0
221	20240405	164000	89649550	9540	9540	9540	9540	0
222	20240405	163900	89649550	9540	9540	9540	9540	0
223	20240405	163800	89649550	9540	9540	9540	9540	0
224	20240405	163700	89649550	9540	9540	9540	9540	0
225	20240405	163600	89649550	9540	9540	9540	9540	0
226	20240405	163500	89649550	9540	9540	9540	9540	0
227	20240405	163400	89649550	9540	9540	9540	9540	0
228	20240405	163300	89649550	9540	9540	9540	9540	0
229	20240405	163200	89649550	9540	9540	9540	9540	0
230	20240405	163100	89649550	9540	9540	9540	9540	0
231	20240405	163000	89649550	9540	9540	9540	9540	0
232	20240405	162900	89649550	9540	9540	9540	9540	0
233	20240405	162800	89649550	9540	9540	9540	9540	0
234	20240405	162700	89649550	9540	9540	9540	9540	0
235	20240405	162600	89649550	9540	9540	9540	9540	0
236	20240405	162500	89649550	9540	9540	9540	9540	0
237	20240405	162400	89649550	9540	9540	9540	9540	0
238	20240405	162300	89649550	9540	9540	9540	9540	0
239	20240405	162200	89649550	9540	9540	9540	9540	0
240	20240405	162100	89649550	9540	9540	9540	9540	0
241	20240405	162000	89649550	9540	9540	9540	9540	0
242	20240405	161900	89649550	9540	9540	9540	9540	334
243	20240405	161800	89649550	9540	9540	9540	9540	0
244	20240405	161700	89649550	9540	9540	9540	9540	0
245	20240405	161600	89649550	9540	9540	9540	9540	0
246	20240405	161500	89649550	9540	9540	9540	9540	0
247	20240405	161400	89649550	9540	9540	9540	9540	0
248	20240405	161300	89649550	9540	9540	9540	9540	0
249	20240405	161200	89649550	9540	9540	9540	9540	0
250	20240405	161100	89649550	9540	9540	9540	9540	0
251	20240405	161000	89649550	9540	9540	9540	9540	0
252	20240405	160900	89649550	9540	9540	9540	9540	0
253	20240405	160800	89649550	9540	9540	9540	9540	0
254	20240405	160700	89649550	9540	9540	9540	9540	0
255	20240405	160600	89649550	9540	9540	9540	9540	0
256	20240405	160500	89649550	9540	9540	9540	9540	0
257	20240405	160400	89649550	9540	9540	9540	9540	0
258	20240405	160300	89649550	9540	9540	9540	9540	0
259	20240405	160200	89649550	9540	9540	9540	9540	0
260	20240405	160100	89649550	9540	9540	9540	9540	0
261	20240405	160000	89649550	9540	9540	9540	9540	0
262	20240405	155900	89649550	9540	9540	9540	9540	0
263	20240405	155800	89649550	9540	9540	9540	9540	0
264	20240405	155700	89649550	9540	9540	9540	9540	0
265	20240405	155600	89649550	9540	9540	9540	9540	0
266	20240405	155500	89649550	9540	9540	9540	9540	0
267	20240405	155400	89649550	9540	9540	9540	9540	0
268	20240405	155300	89649550	9540	9540	9540	9540	0
269	20240405	155200	89649550	9540	9540	9540	9540	0
270	20240405	155100	89649550	9540	9540	9540	9540	0
271	20240405	155000	89649550	9540	9540	9540	9540	0
272	20240405	154900	89649550	9540	9540	9540	9540	334
273	20240405	154800	89649550	9540	9540	9540	9540	0
274	20240405	154700	89649550	9540	9540	9540	9540	0
275	20240405	154600	89649550	9540	9540	9540	9540	0
276	20240405	154500	89649550	9540	9540	9540	9540	0
277	20240405	154400	89649550	9540	9540	9540	9540	0
278	20240405	154300	89649550	9540	9540	9540	9540	0
279	20240405	154200	89649550	9540	9540	9540	9540	0
280	20240405	154100	89649550	9540	9540	9540	9540	0
281	20240405	154000	89649550	9540	9540	9540	9540	0
282	20240405	153900	89649550	9540	9540	9540	9540	0
283	20240405	153800	89649550	9540	9540	9540	9540	0
284	20240405	153700	89649550	9540	9540	9540	9540	0
285	20240405	153600	89649550	9540	9540	9540	9540	0
286	20240405	153500	89649550	9540	9540	9540	9540	0
287	20240405	153400	89649550	9540	9540	9540	9540	0
288	20240405	153300	89649550	9540	9540	9540	9540	0
289	20240405	153200	89649550	9540	9540	9540	9540	0
290	20240405	153100	89649550	9540	9540	9540	9540	0
291	20240405	153000	89649550	9540	9540	9540	9540	334
292	20240405	152900	86463190	9600	9600	9600	9600	0
293	20240405	152800	86463190	9600	9600	9600	9600	0
294	20240405	152700	86463190	9600	9600	9600	9600	0
295	20240405	152600	86463190	9600	9600	9600	9600	0
296	20240405	152500	86463190	9600	9600	9600	9600	0
297	20240405	152400	86463190	9600	9600	9600	9600	0
298	20240405	152300	86463190	9600	9600	9600	9600	0
299	20240405	152200	86463190	9600	9600	9600	9600	0
300	20240405	152100	86463190	9600	9600	9600	9600	0
301	20240405	152000	86463190	9600	9600	9600	9600	0
302	20240405	151900	86463190	9600	9600	9600	9600	10
303	20240405	151800	86367190	9550	9550	9550	9550	0
304	20240405	151700	86367190	9550	9550	9550	9550	0
305	20240405	151600	86367190	9550	9550	9550	9550	0
306	20240405	151500	86367190	9550	9550	9550	9550	0
307	20240405	151400	86367190	9550	9550	9550	9550	10
308	20240405	151300	86271690	9550	9550	9550	9550	0
309	20240405	151200	86271690	9550	9560	9560	9550	300
310	20240405	151100	83405310	9560	9560	9560	9560	0
311	20240405	151000	83405310	9560	9600	9600	9560	99
312	20240405	150900	82456910	9570	9570	9570	9570	0
313	20240405	150800	82456910	9570	9570	9570	9570	0
314	20240405	150700	82456910	9570	9570	9570	9570	1
315	20240405	150600	82447340	9560	9560	9560	9560	20
316	20240405	150500	82256140	9560	9560	9560	9560	0
317	20240405	150400	82256140	9560	9560	9560	9560	200
318	20240405	150300	80344140	9560	9560	9560	9560	0
319	20240405	150200	80344140	9560	9560	9560	9560	9
320	20240405	150100	80258100	9560	9560	9560	9560	10
321	20240405	150000	80162500	9550	9550	9550	9550	0
322	20240405	145900	80162500	9550	9550	9550	9550	0
323	20240405	145800	80162500	9550	9550	9550	9550	0
324	20240405	145700	80162500	9550	9550	9550	9550	0
325	20240405	145600	80162500	9550	9550	9550	9550	0
326	20240405	145500	80162500	9550	9550	9550	9550	0
327	20240405	145400	80162500	9550	9550	9550	9550	0
328	20240405	145300	80162500	9550	9560	9560	9550	30
329	20240405	145200	79875940	9580	9590	9600	9580	210
330	20240405	145100	77864070	9590	9590	9590	9590	0
331	20240405	145000	77864070	9590	9590	9590	9590	0
332	20240405	144900	77864070	9590	9590	9590	9590	0
333	20240405	144800	77864070	9590	9590	9590	9590	1
334	20240405	144700	77854480	9600	9600	9600	9600	0
335	20240405	144600	77854480	9600	9600	9600	9600	0
336	20240405	144500	77854480	9600	9600	9600	9600	0
337	20240405	144400	77854480	9600	9600	9600	9600	0
338	20240405	144300	77854480	9600	9600	9600	9600	0
339	20240405	144200	77854480	9600	9600	9600	9600	0
340	20240405	144100	77854480	9600	9590	9600	9590	51
341	20240405	144000	77364890	9600	9600	9600	9600	0
342	20240405	143900	77364890	9600	9600	9600	9600	0
343	20240405	143800	77364890	9600	9600	9600	9600	0
344	20240405	143700	77364890	9600	9600	9600	9600	26
345	20240405	143600	77115290	9590	9590	9590	9590	0
346	20240405	143500	77115290	9590	9590	9590	9590	0
347	20240405	143400	77115290	9590	9590	9590	9590	8
348	20240405	143300	77038570	9590	9590	9590	9590	0
349	20240405	143200	77038570	9590	9590	9590	9590	0
350	20240405	143100	77038570	9590	9590	9590	9590	0
351	20240405	143000	77038570	9590	9590	9590	9590	46
352	20240405	142900	76597430	9590	9590	9590	9590	0
353	20240405	142800	76597430	9590	9590	9590	9590	46
354	20240405	142700	76156290	9590	9590	9590	9590	0
355	20240405	142600	76156290	9590	9590	9590	9590	1
356	20240405	142500	76146700	9580	9580	9580	9580	0
357	20240405	142400	76146700	9580	9580	9580	9580	0
358	20240405	142300	76146700	9580	9580	9580	9580	0
359	20240405	142200	76146700	9580	9580	9580	9580	0
360	20240405	142100	76146700	9580	9580	9580	9580	0
361	20240405	142000	76146700	9580	9580	9580	9580	0
362	20240405	141900	76146700	9580	9580	9580	9580	50
363	20240405	141800	75667700	9580	9580	9580	9580	4
364	20240405	141700	75629380	9580	9580	9580	9580	0
365	20240405	141600	75629380	9580	9580	9580	9580	0
366	20240405	141500	75629380	9580	9580	9580	9580	0
367	20240405	141400	75629380	9580	9580	9580	9580	0
368	20240405	141300	75629380	9580	9580	9580	9580	0
369	20240405	141200	75629380	9580	9580	9580	9580	150
370	20240405	141100	74192380	9580	9570	9580	9570	109
371	20240405	141000	73148180	9560	9560	9560	9560	0
372	20240405	140900	73148180	9560	9560	9560	9560	0
373	20240405	140800	73148180	9560	9560	9560	9560	0
374	20240405	140700	73148180	9560	9560	9560	9560	0
375	20240405	140600	73148180	9560	9560	9560	9560	0
376	20240405	140500	73148180	9560	9560	9560	9560	0
377	20240405	140400	73148180	9560	9560	9560	9560	0
378	20240405	140300	73148180	9560	9560	9560	9560	0
379	20240405	140200	73148180	9560	9560	9560	9560	0
380	20240405	140100	73148180	9560	9560	9560	9560	1
381	20240405	140000	73138620	9540	9540	9540	9540	0
382	20240405	135900	73138620	9540	9540	9540	9540	0
383	20240405	135800	73138620	9540	9540	9540	9540	0
384	20240405	135700	73138620	9540	9540	9540	9540	0
385	20240405	135600	73138620	9540	9540	9540	9540	0
386	20240405	135500	73138620	9540	9540	9540	9540	0
387	20240405	135400	73138620	9540	9540	9540	9540	0
388	20240405	135300	73138620	9540	9540	9540	9540	0
389	20240405	135200	73138620	9540	9540	9540	9540	0
390	20240405	135100	73138620	9540	9540	9540	9540	0
391	20240405	135000	73138620	9540	9540	9540	9540	0
392	20240405	134900	73138620	9540	9540	9540	9540	0
393	20240405	134800	73138620	9540	9540	9540	9540	0
394	20240405	134700	73138620	9540	9540	9540	9540	0
395	20240405	134600	73138620	9540	9540	9540	9540	0
396	20240405	134500	73138620	9540	9540	9540	9540	0
397	20240405	134400	73138620	9540	9540	9540	9540	0
398	20240405	134300	73138620	9540	9540	9540	9540	0
399	20240405	134200	73138620	9540	9550	9550	9540	37
400	20240405	134100	72785500	9540	9540	9540	9540	0
401	20240405	134000	72785500	9540	9540	9540	9540	0
402	20240405	133900	72785500	9540	9540	9540	9540	0
403	20240405	133800	72785500	9540	9540	9540	9540	0
404	20240405	133700	72785500	9540	9540	9540	9540	0
405	20240405	133600	72785500	9540	9540	9540	9540	0
406	20240405	133500	72785500	9540	9540	9540	9540	0
407	20240405	133400	72785500	9540	9540	9540	9540	0
408	20240405	133300	72785500	9540	9540	9540	9540	0
409	20240405	133200	72785500	9540	9540	9540	9540	0
410	20240405	133100	72785500	9540	9540	9540	9540	0
411	20240405	133000	72785500	9540	9540	9540	9540	0
412	20240405	132900	72785500	9540	9540	9540	9540	0
413	20240405	132800	72785500	9540	9550	9550	9540	51
414	20240405	132700	72298910	9550	9550	9550	9550	0
415	20240405	132600	72298910	9550	9550	9550	9550	0
416	20240405	132500	72298910	9550	9550	9550	9550	46
417	20240405	132400	71859610	9560	9560	9560	9560	107
418	20240405	132300	70836690	9570	9570	9570	9570	97
419	20240405	132200	69908400	9570	9560	9570	9560	157
420	20240405	132100	68407340	9560	9560	9560	9560	0
421	20240405	132000	68407340	9560	9560	9560	9560	0
422	20240405	131900	68407340	9560	9560	9560	9560	20
423	20240405	131800	68216140	9560	9560	9560	9560	213
424	20240405	131700	66179860	9560	9560	9560	9560	0
425	20240405	131600	66179860	9560	9560	9560	9560	0
426	20240405	131500	66179860	9560	9560	9560	9560	200
427	20240405	131400	64267860	9560	9560	9560	9560	0
428	20240405	131300	64267860	9560	9560	9560	9560	0
429	20240405	131200	64267860	9560	9560	9560	9560	0
430	20240405	131100	64267860	9560	9560	9560	9560	203
431	20240405	131000	62327180	9560	9560	9560	9560	0
432	20240405	130900	62327180	9560	9560	9560	9560	902
433	20240405	130800	53704060	9550	9550	9550	9550	0
434	20240405	130700	53704060	9550	9550	9550	9550	0
435	20240405	130600	53704060	9550	9550	9550	9550	0
436	20240405	130500	53704060	9550	9550	9550	9550	0
437	20240405	130400	53704060	9550	9550	9550	9550	0
438	20240405	130300	53704060	9550	9550	9550	9550	0
439	20240405	130200	53704060	9550	9550	9550	9550	0
440	20240405	130100	53704060	9550	9550	9550	9550	0
441	20240405	130000	53704060	9550	9550	9550	9550	0
442	20240405	125900	53704060	9550	9550	9550	9550	21
443	20240405	125800	53503510	9550	9550	9550	9550	2
444	20240405	125700	53484410	9550	9550	9550	9550	1
445	20240405	125600	53474860	9550	9550	9550	9550	0
446	20240405	125500	53474860	9550	9550	9550	9550	0
447	20240405	125400	53474860	9550	9550	9550	9550	0
448	20240405	125300	53474860	9550	9550	9550	9550	0
449	20240405	125200	53474860	9550	9550	9550	9550	20
450	20240405	125100	53283860	9550	9550	9550	9550	0
451	20240405	125000	53283860	9550	9550	9550	9550	0
452	20240405	124900	53283860	9550	9550	9550	9550	0
453	20240405	124800	53283860	9550	9550	9550	9550	10
454	20240405	124700	53188360	9550	9550	9550	9550	0
455	20240405	124600	53188360	9550	9550	9550	9550	0
456	20240405	124500	53188360	9550	9550	9550	9550	0
457	20240405	124400	53188360	9550	9550	9550	9550	0
458	20240405	124300	53188360	9550	9550	9550	9550	0
459	20240405	124200	53188360	9550	9550	9550	9550	0
460	20240405	124100	53188360	9550	9550	9550	9550	0
461	20240405	124000	53188360	9550	9550	9550	9550	0
462	20240405	123900	53188360	9550	9550	9550	9550	0
463	20240405	123800	53188360	9550	9550	9550	9550	0
464	20240405	123700	53188360	9550	9550	9550	9550	0
465	20240405	123600	53188360	9550	9550	9550	9550	0
466	20240405	123500	53188360	9550	9550	9550	9550	0
467	20240405	123400	53188360	9550	9550	9550	9550	0
468	20240405	123300	53188360	9550	9550	9550	9550	250
469	20240405	123200	50800860	9550	9550	9550	9550	0
470	20240405	123100	50800860	9550	9550	9550	9550	1
471	20240405	123000	50791310	9560	9560	9560	9560	0
472	20240405	122900	50791310	9560	9560	9560	9560	0
473	20240405	122800	50791310	9560	9560	9560	9560	0
474	20240405	122700	50791310	9560	9560	9560	9560	0
475	20240405	122600	50791310	9560	9560	9560	9560	0
476	20240405	122500	50791310	9560	9560	9560	9560	1
477	20240405	122400	50781750	9560	9560	9560	9560	34
478	20240405	122300	50456710	9560	9560	9560	9560	0
479	20240405	122200	50456710	9560	9560	9560	9560	40
480	20240405	122100	50074310	9560	9560	9560	9560	52
481	20240405	122000	49577190	9560	9560	9560	9560	100
482	20240405	121900	48621190	9560	9560	9560	9560	0
483	20240405	121800	48621190	9560	9560	9560	9560	5
484	20240405	121700	48573390	9550	9550	9550	9550	0
485	20240405	121600	48573390	9550	9550	9550	9550	0
486	20240405	121500	48573390	9550	9550	9550	9550	0
487	20240405	121400	48573390	9550	9550	9550	9550	0
488	20240405	121300	48573390	9550	9550	9550	9550	0
489	20240405	121200	48573390	9550	9550	9550	9550	0
490	20240405	121100	48573390	9550	9550	9550	9550	0
491	20240405	121000	48573390	9550	9550	9550	9550	1
492	20240405	120900	48563840	9560	9560	9560	9560	0
493	20240405	120800	48563840	9560	9560	9560	9560	0
494	20240405	120700	48563840	9560	9560	9560	9560	0
495	20240405	120600	48563840	9560	9560	9560	9560	0
496	20240405	120500	48563840	9560	9560	9560	9560	0
497	20240405	120400	48563840	9560	9560	9560	9560	52
498	20240405	120300	48066720	9560	9560	9560	9560	0
499	20240405	120200	48066720	9560	9560	9560	9560	1
500	20240405	120100	48057160	9560	9560	9560	9560	0
501	20240405	120000	48057160	9560	9560	9560	9560	0
502	20240405	115900	48057160	9560	9560	9560	9560	0
503	20240405	115800	48057160	9560	9560	9560	9560	0
504	20240405	115700	48057160	9560	9560	9560	9560	2
505	20240405	115600	48038040	9560	9560	9560	9560	0
506	20240405	115500	48038040	9560	9560	9560	9560	0
507	20240405	115400	48038040	9560	9560	9560	9560	0
508	20240405	115300	48038040	9560	9560	9560	9560	0
509	20240405	115200	48038040	9560	9560	9560	9560	0
510	20240405	115100	48038040	9560	9560	9560	9560	0
511	20240405	115000	48038040	9560	9560	9560	9560	1
512	20240405	114900	48028480	9560	9560	9560	9560	1
513	20240405	114800	48018920	9550	9550	9550	9550	0
514	20240405	114700	48018920	9550	9550	9550	9550	0
515	20240405	114600	48018920	9550	9550	9550	9550	0
516	20240405	114500	48018920	9550	9550	9550	9550	0
517	20240405	114400	48018920	9550	9550	9550	9550	134
518	20240405	114300	46739220	9560	9560	9560	9560	0
519	20240405	114200	46739220	9560	9560	9560	9560	0
520	20240405	114100	46739220	9560	9560	9560	9560	0
521	20240405	114000	46739220	9560	9560	9560	9560	0
522	20240405	113900	46739220	9560	9560	9560	9560	47
523	20240405	113800	46289900	9560	9560	9560	9560	0
524	20240405	113700	46289900	9560	9560	9560	9560	0
525	20240405	113600	46289900	9560	9560	9560	9560	1
526	20240405	113500	46280340	9560	9560	9560	9560	11
527	20240405	113400	46175180	9550	9550	9550	9550	0
528	20240405	113300	46175180	9550	9550	9550	9550	0
529	20240405	113200	46175180	9550	9550	9550	9550	5
530	20240405	113100	46127430	9560	9560	9560	9560	0
531	20240405	113000	46127430	9560	9560	9560	9560	0
532	20240405	112900	46127430	9560	9560	9560	9560	122
533	20240405	112800	44961110	9570	9570	9570	9570	0
534	20240405	112700	44961110	9570	9570	9570	9570	10
535	20240405	112600	44865410	9570	9570	9570	9570	26
536	20240405	112500	44616590	9570	9570	9570	9570	0
537	20240405	112400	44616590	9570	9570	9570	9570	9
538	20240405	112300	44530460	9570	9570	9570	9570	15
539	20240405	112200	44386910	9570	9570	9570	9570	2
540	20240405	112100	44367770	9580	9580	9580	9580	0
541	20240405	112000	44367770	9580	9580	9580	9580	0
542	20240405	111900	44367770	9580	9580	9580	9580	1
543	20240405	111800	44358190	9580	9580	9580	9580	7
544	20240405	111700	44291130	9570	9570	9570	9570	0
545	20240405	111600	44291130	9570	9570	9570	9570	0
546	20240405	111500	44291130	9570	9570	9570	9570	20
547	20240405	111400	44099730	9580	9580	9580	9580	0
548	20240405	111300	44099730	9580	9580	9580	9580	5
549	20240405	111200	44051830	9590	9590	9590	9590	0
550	20240405	111100	44051830	9590	9590	9590	9590	0
551	20240405	111000	44051830	9590	9590	9590	9590	0
552	20240405	110900	44051830	9590	9590	9590	9590	0
553	20240405	110800	44051830	9590	9590	9590	9590	0
554	20240405	110700	44051830	9590	9590	9590	9590	0
555	20240405	110600	44051830	9590	9590	9590	9590	0
556	20240405	110500	44051830	9590	9590	9590	9590	0
557	20240405	110400	44051830	9590	9580	9590	9580	10
558	20240405	110300	43955940	9560	9570	9570	9560	300
559	20240405	110200	41085110	9590	9580	9590	9570	499
560	20240405	110100	36307220	9570	9580	9580	9570	200
561	20240405	110000	34393120	9580	9580	9580	9580	260
562	20240405	105900	31902320	9600	9600	9600	9600	0
563	20240405	105800	31902320	9600	9600	9600	9600	0
564	20240405	105700	31902320	9600	9600	9600	9600	0
565	20240405	105600	31902320	9600	9600	9600	9600	5
566	20240405	105500	31854320	9600	9600	9600	9600	0
567	20240405	105400	31854320	9600	9600	9600	9600	0
568	20240405	105300	31854320	9600	9600	9600	9600	0
569	20240405	105200	31854320	9600	9600	9600	9600	5
570	20240405	105100	31806320	9600	9600	9600	9600	0
571	20240405	105000	31806320	9600	9600	9600	9600	0
572	20240405	104900	31806320	9600	9600	9600	9600	0
573	20240405	104800	31806320	9600	9600	9600	9600	0
574	20240405	104700	31806320	9600	9600	9600	9600	2
575	20240405	104600	31787120	9580	9580	9580	9580	0
576	20240405	104500	31787120	9580	9590	9590	9580	226
577	20240405	104400	29621440	9590	9590	9590	9590	0
578	20240405	104300	29621440	9590	9590	9590	9590	0
579	20240405	104200	29621440	9590	9590	9590	9590	0
580	20240405	104100	29621440	9590	9590	9590	9590	0
581	20240405	104000	29621440	9590	9590	9590	9590	50
582	20240405	103900	29141940	9600	9600	9600	9600	0
583	20240405	103800	29141940	9600	9600	9600	9600	0
584	20240405	103700	29141940	9600	9600	9600	9600	0
585	20240405	103600	29141940	9600	9600	9600	9600	30
586	20240405	103500	28853940	9580	9580	9580	9580	0
587	20240405	103400	28853940	9580	9580	9580	9580	0
588	20240405	103300	28853940	9580	9580	9580	9580	0
589	20240405	103200	28853940	9580	9590	9590	9580	50
590	20240405	103100	28374630	9590	9590	9590	9590	0
591	20240405	103000	28374630	9590	9590	9590	9590	50
592	20240405	102900	27895130	9590	9590	9590	9590	0
593	20240405	102800	27895130	9590	9590	9590	9590	0
594	20240405	102700	27895130	9590	9590	9590	9590	100
595	20240405	102600	26936130	9600	9600	9600	9600	0
596	20240405	102500	26936130	9600	9600	9600	9600	0
597	20240405	102400	26936130	9600	9600	9600	9600	0
598	20240405	102300	26936130	9600	9600	9600	9600	20
599	20240405	102200	26744130	9590	9590	9590	9590	109
600	20240405	102100	25698820	9600	9600	9600	9600	0
601	20240405	102000	25698820	9600	9600	9600	9600	2
602	20240405	101900	25679620	9600	9600	9600	9600	63
603	20240405	101800	25074820	9600	9600	9600	9600	0
604	20240405	101700	25074820	9600	9600	9600	9600	0
605	20240405	101600	25074820	9600	9600	9600	9600	15
606	20240405	101500	24930820	9600	9600	9600	9600	0
607	20240405	101400	24930820	9600	9600	9600	9600	0
608	20240405	101300	24930820	9600	9600	9600	9600	8
609	20240405	101200	24854020	9600	9600	9600	9600	0
610	20240405	101100	24854020	9600	9600	9600	9600	100
611	20240405	101000	23894020	9600	9600	9600	9600	0
612	20240405	100900	23894020	9600	9600	9600	9600	0
613	20240405	100800	23894020	9600	9590	9600	9590	15
614	20240405	100700	23750120	9600	9600	9600	9600	0
615	20240405	100600	23750120	9600	9600	9600	9600	0
616	20240405	100500	23750120	9600	9600	9600	9600	0
617	20240405	100400	23750120	9600	9600	9600	9600	149
618	20240405	100300	22319720	9600	9600	9600	9600	0
619	20240405	100200	22319720	9600	9600	9600	9600	0
620	20240405	100100	22319720	9600	9600	9600	9600	0
621	20240405	100000	22319720	9600	9600	9600	9600	0
622	20240405	095900	22319720	9600	9600	9600	9600	35
623	20240405	095800	21983720	9600	9600	9600	9600	1
624	20240405	095700	21974120	9600	9600	9600	9600	98
625	20240405	095600	21033320	9590	9590	9600	9590	318
626	20240405	095500	17981500	9590	9590	9590	9590	10
627	20240405	095400	17885600	9590	9580	9590	9580	47
628	20240405	095300	17435320	9590	9590	9590	9590	25
629	20240405	095200	17195570	9590	9590	9590	9590	0
630	20240405	095100	17195570	9590	9590	9590	9590	21
631	20240405	095000	16994180	9590	9590	9590	9590	0
632	20240405	094900	16994180	9590	9590	9590	9590	0
633	20240405	094800	16994180	9590	9590	9590	9590	1
634	20240405	094700	16984590	9590	9590	9590	9590	0
635	20240405	094600	16984590	9590	9590	9590	9590	0
636	20240405	094500	16984590	9590	9590	9590	9590	0
637	20240405	094400	16984590	9590	9590	9590	9590	10
638	20240405	094300	16888690	9590	9590	9590	9590	0
639	20240405	094200	16888690	9590	9590	9590	9590	0
640	20240405	094100	16888690	9590	9590	9590	9590	0
641	20240405	094000	16888690	9590	9590	9590	9590	6
642	20240405	093900	16831150	9590	9590	9590	9590	0
643	20240405	093800	16831150	9590	9590	9590	9590	100
644	20240405	093700	15872150	9580	9580	9580	9580	0
645	20240405	093600	15872150	9580	9580	9580	9580	0
646	20240405	093500	15872150	9580	9580	9580	9580	0
647	20240405	093400	15872150	9580	9580	9580	9580	1
648	20240405	093300	15862570	9580	9580	9580	9580	6
649	20240405	093200	15805090	9580	9580	9580	9580	0
650	20240405	093100	15805090	9580	9580	9580	9580	0
651	20240405	093000	15805090	9580	9580	9580	9580	0
652	20240405	092900	15805090	9580	9580	9580	9580	89
653	20240405	092800	14952470	9580	9580	9580	9580	30
654	20240405	092700	14665070	9590	9590	9590	9590	0
655	20240405	092600	14665070	9590	9590	9590	9590	50
656	20240405	092500	14185570	9590	9590	9590	9590	0
657	20240405	092400	14185570	9590	9590	9590	9590	0
658	20240405	092300	14185570	9590	9580	9590	9580	45
659	20240405	092200	13754250	9570	9570	9570	9570	6
660	20240405	092100	13696830	9570	9580	9580	9570	3
661	20240405	092000	13668100	9550	9570	9570	9550	50
662	20240405	091900	13190300	9580	9580	9580	9580	10
663	20240405	091800	13094500	9580	9580	9580	9580	0
664	20240405	091700	13094500	9580	9580	9580	9580	0
665	20240405	091600	13094500	9580	9580	9580	9580	0
666	20240405	091500	13094500	9580	9580	9580	9580	0
667	20240405	091400	13094500	9580	9580	9580	9580	1
668	20240405	091300	13084920	9580	9580	9580	9580	4
669	20240405	091200	13046600	9570	9570	9570	9570	10
670	20240405	091100	12950900	9560	9560	9560	9560	10
671	20240405	091000	12855300	9550	9550	9550	9550	6
672	20240405	090900	12798000	9550	9540	9550	9540	611
673	20240405	090800	6968950	9540	9590	9590	9540	3
674	20240405	090700	6940280	9540	9540	9540	9540	1
675	20240405	090600	6930740	9540	9540	9540	9540	0
676	20240405	090500	6930740	9540	9540	9540	9540	22
677	20240405	090400	6720860	9540	9540	9540	9540	25
678	20240405	090300	6482360	9550	9550	9550	9550	25
679	20240405	090200	6243610	9520	9520	9520	9520	0
680	20240405	090100	6243610	9520	9580	9580	9520	243
681	20240405	090000	3926870	9580	9610	9620	9580	409