KissMeData/056080/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	192500	1352516080	9030	9030	9030	9030	3123
3	20240403	192400	1352516080	9030	9030	9030	9030	0
4	20240403	192300	1352516080	9030	9030	9030	9030	0
5	20240403	192200	1352516080	9030	9030	9030	9030	0
6	20240403	192100	1352516080	9030	9030	9030	9030	0
7	20240403	192000	1352516080	9030	9030	9030	9030	0
8	20240403	191900	1352516080	9030	9030	9030	9030	0
9	20240403	191800	1352516080	9030	9030	9030	9030	0
10	20240403	191700	1352516080	9030	9030	9030	9030	0
11	20240403	191600	1352516080	9030	9030	9030	9030	0
12	20240403	191500	1352516080	9030	9030	9030	9030	0
13	20240403	191400	1352516080	9030	9030	9030	9030	0
14	20240403	191300	1352516080	9030	9030	9030	9030	0
15	20240403	191200	1352516080	9030	9030	9030	9030	0
16	20240403	191100	1352516080	9030	9030	9030	9030	0
17	20240403	191000	1352516080	9030	9030	9030	9030	0
18	20240403	190900	1352516080	9030	9030	9030	9030	0
19	20240403	190800	1352516080	9030	9030	9030	9030	0
20	20240403	190700	1352516080	9030	9030	9030	9030	0
21	20240403	190600	1352516080	9030	9030	9030	9030	0
22	20240403	190500	1352516080	9030	9030	9030	9030	0
23	20240403	190400	1352516080	9030	9030	9030	9030	0
24	20240403	190300	1352516080	9030	9030	9030	9030	0
25	20240403	190200	1352516080	9030	9030	9030	9030	0
26	20240403	190100	1352516080	9030	9030	9030	9030	0
27	20240403	190000	1352516080	9030	9030	9030	9030	0
28	20240403	185900	1352516080	9030	9030	9030	9030	0
29	20240403	185800	1352516080	9030	9030	9030	9030	0
30	20240403	185700	1352516080	9030	9030	9030	9030	0
31	20240403	185600	1352516080	9030	9030	9030	9030	0
32	20240403	185500	1352516080	9030	9030	9030	9030	3123
33	20240403	185400	1352516080	9030	9030	9030	9030	0
34	20240403	185300	1352516080	9030	9030	9030	9030	0
35	20240403	185200	1352516080	9030	9030	9030	9030	0
36	20240403	185100	1352516080	9030	9030	9030	9030	0
37	20240403	185000	1352516080	9030	9030	9030	9030	0
38	20240403	184900	1352516080	9030	9030	9030	9030	0
39	20240403	184800	1352516080	9030	9030	9030	9030	0
40	20240403	184700	1352516080	9030	9030	9030	9030	0
41	20240403	184600	1352516080	9030	9030	9030	9030	0
42	20240403	184500	1352516080	9030	9030	9030	9030	0
43	20240403	184400	1352516080	9030	9030	9030	9030	0
44	20240403	184300	1352516080	9030	9030	9030	9030	0
45	20240403	184200	1352516080	9030	9030	9030	9030	0
46	20240403	184100	1352516080	9030	9030	9030	9030	0
47	20240403	184000	1352516080	9030	9030	9030	9030	0
48	20240403	183900	1352516080	9030	9030	9030	9030	0
49	20240403	183800	1352516080	9030	9030	9030	9030	0
50	20240403	183700	1352516080	9030	9030	9030	9030	0
51	20240403	183600	1352516080	9030	9030	9030	9030	0
52	20240403	183500	1352516080	9030	9030	9030	9030	0
53	20240403	183400	1352516080	9030	9030	9030	9030	0
54	20240403	183300	1352516080	9030	9030	9030	9030	0
55	20240403	183200	1352516080	9030	9030	9030	9030	0
56	20240403	183100	1352516080	9030	9030	9030	9030	0
57	20240403	183000	1352516080	9030	9030	9030	9030	0
58	20240403	182900	1352516080	9030	9030	9030	9030	0
59	20240403	182800	1352516080	9030	9030	9030	9030	0
60	20240403	182700	1352516080	9030	9030	9030	9030	0
61	20240403	182600	1352516080	9030	9030	9030	9030	0
62	20240403	182500	1352516080	9030	9030	9030	9030	3123
63	20240403	182400	1352516080	9030	9030	9030	9030	0
64	20240403	182300	1352516080	9030	9030	9030	9030	0
65	20240403	182200	1352516080	9030	9030	9030	9030	0
66	20240403	182100	1352516080	9030	9030	9030	9030	0
67	20240403	182000	1352516080	9030	9030	9030	9030	0
68	20240403	181900	1352516080	9030	9030	9030	9030	0
69	20240403	181800	1352516080	9030	9030	9030	9030	0
70	20240403	181700	1352516080	9030	9030	9030	9030	0
71	20240403	181600	1352516080	9030	9030	9030	9030	0
72	20240403	181500	1352516080	9030	9030	9030	9030	0
73	20240403	181400	1352516080	9030	9030	9030	9030	0
74	20240403	181300	1352516080	9030	9030	9030	9030	0
75	20240403	181200	1352516080	9030	9030	9030	9030	0
76	20240403	181100	1352516080	9030	9030	9030	9030	0
77	20240403	181000	1352516080	9030	9030	9030	9030	0
78	20240403	180900	1352516080	9030	9030	9030	9030	0
79	20240403	180800	1352516080	9030	9030	9030	9030	0
80	20240403	180700	1352516080	9030	9030	9030	9030	0
81	20240403	180600	1352516080	9030	9030	9030	9030	0
82	20240403	180500	1352516080	9030	9030	9030	9030	0
83	20240403	180400	1352516080	9030	9030	9030	9030	0
84	20240403	180300	1352516080	9030	9030	9030	9030	0
85	20240403	180200	1352516080	9030	9030	9030	9030	0
86	20240403	180100	1352516080	9030	9030	9030	9030	0
87	20240403	180000	1352516080	9030	9030	9030	9030	0
88	20240403	175900	1352516080	9030	9030	9030	9030	0
89	20240403	175800	1352516080	9030	9030	9030	9030	0
90	20240403	175700	1352516080	9030	9030	9030	9030	0
91	20240403	175600	1352516080	9030	9030	9030	9030	0
92	20240403	175500	1352516080	9030	9030	9030	9030	3123
93	20240403	175400	1352516080	9030	9030	9030	9030	0
94	20240403	175300	1352516080	9030	9030	9030	9030	0
95	20240403	175200	1352516080	9030	9030	9030	9030	0
96	20240403	175100	1352516080	9030	9030	9030	9030	0
97	20240403	175000	1352516080	9030	9030	9030	9030	0
98	20240403	174900	1352516080	9030	9030	9030	9030	0
99	20240403	174800	1352516080	9030	9030	9030	9030	0
100	20240403	174700	1352516080	9030	9030	9030	9030	0
101	20240403	174600	1352516080	9030	9030	9030	9030	0
102	20240403	174500	1352516080	9030	9030	9030	9030	0
103	20240403	174400	1352516080	9030	9030	9030	9030	0
104	20240403	174300	1352516080	9030	9030	9030	9030	0
105	20240403	174200	1352516080	9030	9030	9030	9030	0
106	20240403	174100	1352516080	9030	9030	9030	9030	0
107	20240403	174000	1352516080	9030	9030	9030	9030	0
108	20240403	173900	1352516080	9030	9030	9030	9030	0
109	20240403	173800	1352516080	9030	9030	9030	9030	0
110	20240403	173700	1352516080	9030	9030	9030	9030	0
111	20240403	173600	1352516080	9030	9030	9030	9030	0
112	20240403	173500	1352516080	9030	9030	9030	9030	0
113	20240403	173400	1352516080	9030	9030	9030	9030	0
114	20240403	173300	1352516080	9030	9030	9030	9030	0
115	20240403	173200	1352516080	9030	9030	9030	9030	0
116	20240403	173100	1352516080	9030	9030	9030	9030	0
117	20240403	173000	1352516080	9030	9030	9030	9030	0
118	20240403	172900	1352516080	9030	9030	9030	9030	0
119	20240403	172800	1352516080	9030	9030	9030	9030	0
120	20240403	172700	1352516080	9030	9030	9030	9030	0
121	20240403	172600	1352516080	9030	9030	9030	9030	0
122	20240403	172500	1352516080	9030	9030	9030	9030	3123
123	20240403	172400	1352516080	9030	9030	9030	9030	0
124	20240403	172300	1352516080	9030	9030	9030	9030	0
125	20240403	172200	1352516080	9030	9030	9030	9030	0
126	20240403	172100	1352516080	9030	9030	9030	9030	0
127	20240403	172000	1352516080	9030	9030	9030	9030	0
128	20240403	171900	1352516080	9030	9030	9030	9030	0
129	20240403	171800	1352516080	9030	9030	9030	9030	0
130	20240403	171700	1352516080	9030	9030	9030	9030	0
131	20240403	171600	1352516080	9030	9030	9030	9030	0
132	20240403	171500	1352516080	9030	9030	9030	9030	0
133	20240403	171400	1352516080	9030	9030	9030	9030	0
134	20240403	171300	1352516080	9030	9030	9030	9030	0
135	20240403	171200	1352516080	9030	9030	9030	9030	0
136	20240403	171100	1352516080	9030	9030	9030	9030	0
137	20240403	171000	1352516080	9030	9030	9030	9030	0
138	20240403	170900	1352516080	9030	9030	9030	9030	0
139	20240403	170800	1352516080	9030	9030	9030	9030	0
140	20240403	170700	1352516080	9030	9030	9030	9030	0
141	20240403	170600	1352516080	9030	9030	9030	9030	0
142	20240403	170500	1352516080	9030	9030	9030	9030	0
143	20240403	170400	1352516080	9030	9030	9030	9030	0
144	20240403	170300	1352516080	9030	9030	9030	9030	0
145	20240403	170200	1352516080	9030	9030	9030	9030	0
146	20240403	170100	1352516080	9030	9030	9030	9030	0
147	20240403	170000	1352516080	9030	9030	9030	9030	0
148	20240403	165900	1352516080	9030	9030	9030	9030	0
149	20240403	165800	1352516080	9030	9030	9030	9030	0
150	20240403	165700	1352516080	9030	9030	9030	9030	0
151	20240403	165600	1352516080	9030	9030	9030	9030	0
152	20240403	165500	1352516080	9030	9030	9030	9030	3123
153	20240403	165400	1352516080	9030	9030	9030	9030	0
154	20240403	165300	1352516080	9030	9030	9030	9030	0
155	20240403	165200	1352516080	9030	9030	9030	9030	0
156	20240403	165100	1352516080	9030	9030	9030	9030	0
157	20240403	165000	1352516080	9030	9030	9030	9030	0
158	20240403	164900	1352516080	9030	9030	9030	9030	0
159	20240403	164800	1352516080	9030	9030	9030	9030	0
160	20240403	164700	1352516080	9030	9030	9030	9030	0
161	20240403	164600	1352516080	9030	9030	9030	9030	0
162	20240403	164500	1352516080	9030	9030	9030	9030	0
163	20240403	164400	1352516080	9030	9030	9030	9030	0
164	20240403	164300	1352516080	9030	9030	9030	9030	0
165	20240403	164200	1352516080	9030	9030	9030	9030	0
166	20240403	164100	1352516080	9030	9030	9030	9030	0
167	20240403	164000	1352516080	9030	9030	9030	9030	0
168	20240403	163900	1352516080	9030	9030	9030	9030	0
169	20240403	163800	1352516080	9030	9030	9030	9030	0
170	20240403	163700	1352516080	9030	9030	9030	9030	0
171	20240403	163600	1352516080	9030	9030	9030	9030	0
172	20240403	163500	1352516080	9030	9030	9030	9030	0
173	20240403	163400	1352516080	9030	9030	9030	9030	0
174	20240403	163300	1352516080	9030	9030	9030	9030	0
175	20240403	163200	1352516080	9030	9030	9030	9030	0
176	20240403	163100	1352516080	9030	9030	9030	9030	0
177	20240403	163000	1352516080	9030	9030	9030	9030	0
178	20240403	162900	1352516080	9030	9030	9030	9030	0
179	20240403	162800	1352516080	9030	9030	9030	9030	0
180	20240403	162700	1352516080	9030	9030	9030	9030	0
181	20240403	162600	1352516080	9030	9030	9030	9030	0
182	20240403	162500	1352516080	9030	9030	9030	9030	3123
183	20240403	162400	1352516080	9030	9030	9030	9030	0
184	20240403	162300	1352516080	9030	9030	9030	9030	0
185	20240403	162200	1352516080	9030	9030	9030	9030	0
186	20240403	162100	1352516080	9030	9030	9030	9030	0
187	20240403	162000	1352516080	9030	9030	9030	9030	0
188	20240403	161900	1352516080	9030	9030	9030	9030	0
189	20240403	161800	1352516080	9030	9030	9030	9030	0
190	20240403	161700	1352516080	9030	9030	9030	9030	0
191	20240403	161600	1352516080	9030	9030	9030	9030	0
192	20240403	161500	1352516080	9030	9030	9030	9030	0
193	20240403	161400	1352516080	9030	9030	9030	9030	0
194	20240403	161300	1352516080	9030	9030	9030	9030	0
195	20240403	161200	1352516080	9030	9030	9030	9030	0
196	20240403	161100	1352516080	9030	9030	9030	9030	0
197	20240403	161000	1352516080	9030	9030	9030	9030	0
198	20240403	160900	1352516080	9030	9030	9030	9030	0
199	20240403	160800	1352516080	9030	9030	9030	9030	0
200	20240403	160700	1352516080	9030	9030	9030	9030	0
201	20240403	160600	1352516080	9030	9030	9030	9030	0
202	20240403	160500	1352516080	9030	9030	9030	9030	0
203	20240403	160400	1352516080	9030	9030	9030	9030	0
204	20240403	160300	1352516080	9030	9030	9030	9030	0
205	20240403	160200	1352516080	9030	9030	9030	9030	0
206	20240403	160100	1352516080	9030	9030	9030	9030	0
207	20240403	160000	1352516080	9030	9030	9030	9030	0
208	20240403	155900	1352516080	9030	9030	9030	9030	0
209	20240403	155800	1352516080	9030	9030	9030	9030	0
210	20240403	155700	1352516080	9030	9030	9030	9030	0
211	20240403	155600	1352516080	9030	9030	9030	9030	0
212	20240403	155500	1352516080	9030	9030	9030	9030	3123
213	20240403	155400	1352516080	9030	9030	9030	9030	0
214	20240403	155300	1352516080	9030	9030	9030	9030	0
215	20240403	155200	1352516080	9030	9030	9030	9030	0
216	20240403	155100	1352516080	9030	9030	9030	9030	0
217	20240403	155000	1352516080	9030	9030	9030	9030	0
218	20240403	154900	1352516080	9030	9030	9030	9030	0
219	20240403	154800	1352516080	9030	9030	9030	9030	0
220	20240403	154700	1352516080	9030	9030	9030	9030	0
221	20240403	154600	1352516080	9030	9030	9030	9030	0
222	20240403	154500	1352516080	9030	9030	9030	9030	0
223	20240403	154400	1352516080	9030	9030	9030	9030	0
224	20240403	154300	1352516080	9030	9030	9030	9030	0
225	20240403	154200	1352516080	9030	9030	9030	9030	0
226	20240403	154100	1352516080	9030	9030	9030	9030	0
227	20240403	154000	1352516080	9030	9030	9030	9030	0
228	20240403	153900	1352516080	9030	9030	9030	9030	0
229	20240403	153800	1352516080	9030	9030	9030	9030	0
230	20240403	153700	1352516080	9030	9030	9030	9030	0
231	20240403	153600	1352516080	9030	9030	9030	9030	0
232	20240403	153500	1352516080	9030	9030	9030	9030	0
233	20240403	153400	1352516080	9030	9030	9030	9030	0
234	20240403	153300	1352516080	9030	9030	9030	9030	0
235	20240403	153200	1352516080	9030	9030	9030	9030	0
236	20240403	153100	1352516080	9030	9030	9030	9030	0
237	20240403	153000	1352516080	9030	9030	9030	9030	3123
238	20240403	152900	1324315390	9040	9040	9040	9040	0
239	20240403	152800	1324315390	9040	9040	9040	9040	0
240	20240403	152700	1324315390	9040	9040	9040	9040	0
241	20240403	152600	1324315390	9040	9040	9040	9040	0
242	20240403	152500	1324315390	9040	9040	9040	9040	0
243	20240403	152400	1324315390	9040	9040	9040	9040	0
244	20240403	152300	1324315390	9040	9040	9040	9040	0
245	20240403	152200	1324315390	9040	9040	9040	9040	0
246	20240403	152100	1324315390	9040	9040	9040	9040	0
247	20240403	152000	1324315390	9040	9040	9040	9040	0
248	20240403	151900	1324315390	9040	9050	9050	9040	171
249	20240403	151800	1322768340	9050	9040	9050	9030	2114
250	20240403	151700	1303672970	9040	9030	9040	9030	122
251	20240403	151600	1302570290	9040	9040	9040	9030	1062
252	20240403	151500	1292969850	9040	9050	9050	9040	304
253	20240403	151400	1290221620	9050	9050	9050	9040	44
254	20240403	151300	1289823720	9050	9050	9050	9050	124
255	20240403	151200	1288701520	9050	9050	9050	9050	597
256	20240403	151100	1283298670	9050	9050	9050	9050	223
257	20240403	151000	1281280520	9050	9050	9050	9050	171
258	20240403	150900	1279732970	9050	9040	9050	9040	29
259	20240403	150800	1279470790	9050	9040	9050	9040	120
260	20240403	150700	1278384840	9050	9040	9050	9040	357
261	20240403	150600	1275156570	9040	9040	9040	9040	150
262	20240403	150500	1273800570	9040	9040	9040	9040	10
263	20240403	150400	1273710170	9050	9050	9050	9050	4
264	20240403	150300	1273673970	9040	9040	9040	9040	100
265	20240403	150200	1272769970	9030	9030	9030	9030	90
266	20240403	150100	1271957270	9030	9030	9030	9030	32
267	20240403	150000	1271668310	9020	9030	9030	9020	57
268	20240403	145900	1271153960	9030	9030	9030	9030	663
269	20240403	145800	1265167070	9030	9040	9040	9030	1076
270	20240403	145700	1255450030	9040	9040	9040	9040	40
271	20240403	145600	1255088430	9030	9040	9040	9030	110
272	20240403	145500	1254095030	9040	9030	9040	9030	49
273	20240403	145400	1253652150	9030	9030	9030	9030	522
274	20240403	145300	1248938490	9040	9040	9040	9040	1284
275	20240403	145200	1237331130	9040	9040	9040	9040	3
276	20240403	145100	1237304010	9040	9030	9040	9030	151
277	20240403	145000	1235940010	9030	9030	9030	9030	209
278	20240403	144900	1234052740	9030	9030	9030	9030	145
279	20240403	144800	1232743390	9030	9040	9040	9030	384
280	20240403	144700	1229275820	9040	9040	9040	9030	101
281	20240403	144600	1228362930	9030	9030	9030	9030	0
282	20240403	144500	1228362930	9030	9030	9030	9030	240
283	20240403	144400	1226195730	9040	9040	9040	9030	689
284	20240403	144300	1219969770	9040	9040	9040	9040	841
285	20240403	144200	1212367130	9030	9030	9030	9030	0
286	20240403	144100	1212367130	9030	9030	9030	9030	175
287	20240403	144000	1210786880	9030	9030	9040	9030	1483
288	20240403	143900	1197393800	9030	9030	9040	9030	453
289	20240403	143800	1193302610	9030	9030	9030	9030	150
290	20240403	143700	1191948110	9030	9030	9040	9030	1813
291	20240403	143600	1175576710	9030	9030	9030	9030	900
292	20240403	143500	1167449710	9040	9030	9040	9030	262
293	20240403	143400	1165083570	9030	9030	9030	9030	65
294	20240403	143300	1164496620	9040	9040	9040	9040	6
295	20240403	143200	1164442380	9040	9040	9040	9040	305
296	20240403	143100	1161685180	9040	9060	9060	9040	2249
297	20240403	143000	1141343950	9060	9060	9060	9050	170
298	20240403	142900	1139805060	9060	9060	9060	9060	1
299	20240403	142800	1139796000	9050	9060	9060	9050	201
300	20240403	142700	1137976940	9050	9050	9050	9050	118
301	20240403	142600	1136909040	9060	9050	9060	9050	65
302	20240403	142500	1136320290	9060	9060	9060	9060	55
303	20240403	142400	1135821990	9060	9060	9060	9060	150
304	20240403	142300	1134462990	9060	9060	9060	9060	0
305	20240403	142200	1134462990	9060	9080	9080	9060	491
306	20240403	142100	1130013140	9080	9080	9080	9080	10
307	20240403	142000	1129922340	9080	9090	9090	9080	11
308	20240403	141900	1129822450	9090	9090	9090	9090	320
309	20240403	141800	1126913650	9090	9090	9090	9090	13
310	20240403	141700	1126795480	9060	9080	9090	9060	1033
311	20240403	141600	1117427450	9080	9080	9080	9080	100
312	20240403	141500	1116519450	9060	9070	9070	9060	207
313	20240403	141400	1114643560	9070	9070	9070	9070	1740
314	20240403	141300	1098861760	9080	9070	9080	9070	501
315	20240403	141200	1094317340	9070	9070	9070	9070	0
316	20240403	141100	1094317340	9070	9090	9090	9070	101
317	20240403	141000	1093401250	9090	9070	9090	9070	16
318	20240403	140900	1093255830	9070	9070	9070	9070	0
319	20240403	140800	1093255830	9070	9080	9080	9070	11
320	20240403	140700	1093155960	9070	9070	9070	9070	10
321	20240403	140600	1093065260	9080	9080	9080	9070	330
322	20240403	140500	1090068880	9080	9080	9080	9080	11
323	20240403	140400	1089969000	9080	9080	9080	9080	3
324	20240403	140300	1089941760	9080	9070	9080	9070	53
325	20240403	140200	1089461020	9070	9070	9070	9070	0
326	20240403	140100	1089461020	9070	9070	9070	9070	0
327	20240403	140000	1089461020	9070	9070	9070	9070	50
328	20240403	135900	1089007520	9070	9070	9070	9070	20
329	20240403	135800	1088826120	9070	9060	9070	9060	1088
330	20240403	135700	1078958960	9070	9070	9070	9060	24
331	20240403	135600	1078741380	9070	9070	9070	9050	120
332	20240403	135500	1077653440	9070	9080	9080	9070	36
333	20240403	135400	1077326730	9070	9050	9070	9050	25
334	20240403	135300	1077100460	9050	9050	9050	9050	25
335	20240403	135200	1076874210	9050	9050	9050	9050	70
336	20240403	135100	1076240710	9050	9050	9050	9050	1260
337	20240403	135000	1064837710	9060	9070	9070	9060	533
338	20240403	134900	1060008680	9070	9070	9070	9070	13
339	20240403	134800	1059890770	9070	9070	9070	9070	12
340	20240403	134700	1059781930	9070	9060	9070	9060	122
341	20240403	134600	1058676390	9060	9060	9060	9060	0
342	20240403	134500	1058676390	9060	9070	9070	9060	10
343	20240403	134400	1058585770	9070	9060	9070	9060	109
344	20240403	134300	1057598140	9070	9070	9070	9070	205
345	20240403	134200	1055738790	9070	9060	9070	9060	87
346	20240403	134100	1054950350	9060	9060	9070	9050	252
347	20240403	134000	1052668130	9070	9070	9070	9060	190
348	20240403	133900	1050946230	9070	9070	9070	9070	127
349	20240403	133800	1049794340	9070	9070	9070	9070	5
350	20240403	133700	1049748990	9070	9060	9070	9060	31
351	20240403	133600	1049468070	9060	9060	9060	9060	21
352	20240403	133500	1049277810	9060	9060	9060	9050	327
353	20240403	133400	1046318310	9060	9060	9060	9060	6
354	20240403	133300	1046263950	9060	9050	9060	9050	7
355	20240403	133200	1046200580	9060	9060	9060	9060	16
356	20240403	133100	1046055620	9070	9070	9070	9070	0
357	20240403	133000	1046055620	9070	9070	9070	9070	13
358	20240403	132900	1045937710	9070	9060	9070	9050	150
359	20240403	132800	1044579940	9060	9060	9060	9060	146
360	20240403	132700	1043257180	9060	9060	9060	9060	60
361	20240403	132600	1042713580	9060	9060	9060	9060	336
362	20240403	132500	1039669420	9060	9060	9060	9060	34
363	20240403	132400	1039361380	9060	9060	9060	9060	2
364	20240403	132300	1039343260	9060	9060	9060	9060	299
365	20240403	132200	1036634320	9060	9060	9060	9060	22
366	20240403	132100	1036435000	9060	9060	9060	9060	24
367	20240403	132000	1036217560	9060	9060	9060	9060	1
368	20240403	131900	1036208500	9060	9060	9060	9050	113
369	20240403	131800	1035185740	9050	9060	9060	9050	836
370	20240403	131700	1027616580	9060	9050	9060	9050	147
371	20240403	131600	1026286220	9050	9050	9050	9050	4
372	20240403	131500	1026250020	9060	9060	9060	9060	3
373	20240403	131400	1026222840	9060	9040	9060	9040	56
374	20240403	131300	1025716580	9040	9040	9040	9040	5
375	20240403	131200	1025671380	9040	9040	9040	9040	47
376	20240403	131100	1025246500	9040	9040	9040	9040	0
377	20240403	131000	1025246500	9040	9040	9040	9040	1057
378	20240403	130900	1015691220	9040	9050	9050	9040	671
379	20240403	130800	1009624480	9040	9040	9040	9040	75
380	20240403	130700	1008946480	9040	9040	9040	9040	350
381	20240403	130600	1005782480	9040	9040	9040	9040	12
382	20240403	130500	1005674000	9050	9030	9050	9030	1298
383	20240403	130400	993928900	9040	9040	9040	9040	0
384	20240403	130300	993928900	9040	9040	9040	9040	428
385	20240403	130200	990059780	9040	9040	9040	9040	68
386	20240403	130100	989445060	9040	9040	9040	9030	136
387	20240403	130000	988215630	9030	9040	9040	9030	147
388	20240403	125900	986888150	9030	9040	9040	9030	9
389	20240403	125800	986806870	9030	9030	9040	9030	162
390	20240403	125700	985344000	9030	9030	9030	9030	214
391	20240403	125600	983411580	9030	9030	9030	9030	208
392	20240403	125500	981533340	9040	9050	9050	9040	48
393	20240403	125400	981099110	9020	9040	9040	9020	3388
394	20240403	125300	950508610	9040	9040	9040	9040	2
395	20240403	125200	950490530	9040	9040	9040	9040	4
396	20240403	125100	950454370	9040	9040	9040	9040	100
397	20240403	125000	949550370	9040	9040	9040	9040	50
398	20240403	124900	949098370	9040	9050	9050	9040	438
399	20240403	124800	945138820	9050	9050	9050	9050	23
400	20240403	124700	944930670	9050	9040	9050	9040	115
401	20240403	124600	943889930	9040	9050	9050	9040	12
402	20240403	124500	943781340	9050	9050	9050	9050	557
403	20240403	124400	938740490	9040	9040	9040	9040	275
404	20240403	124300	936254490	9030	9030	9040	9030	473
405	20240403	124200	931983130	9030	9040	9040	9030	107
406	20240403	124100	931015860	9030	9040	9040	9030	358
407	20240403	124000	927781990	9040	9040	9040	9040	0
408	20240403	123900	927781990	9040	9040	9040	9040	45
409	20240403	123800	927375190	9040	9050	9050	9040	4
410	20240403	123700	927339020	9040	9040	9040	9040	0
411	20240403	123600	927339020	9040	9040	9040	9040	41
412	20240403	123500	926968380	9040	9030	9040	9030	490
413	20240403	123400	922543560	9040	9050	9050	9040	728
414	20240403	123300	915961940	9050	9050	9050	9050	11
415	20240403	123200	915862390	9040	9040	9040	9040	400
416	20240403	123100	912246390	9050	9050	9050	9050	0
417	20240403	123000	912246390	9050	9050	9050	9050	9
418	20240403	122900	912164940	9040	9040	9040	9040	0
419	20240403	122800	912164940	9040	9040	9040	9040	0
420	20240403	122700	912164940	9040	9040	9040	9040	0
421	20240403	122600	912164940	9040	9040	9040	9040	30
422	20240403	122500	911893740	9040	9040	9040	9040	1
423	20240403	122400	911884700	9040	9050	9050	9040	116
424	20240403	122300	910835060	9050	9040	9050	9040	174
425	20240403	122200	909261630	9040	9040	9040	9040	1409
426	20240403	122100	896524270	9040	9040	9040	9040	99
427	20240403	122000	895629310	9040	9040	9040	9040	19
428	20240403	121900	895457550	9050	9050	9050	9040	75
429	20240403	121800	894778810	9050	9050	9050	9050	22
430	20240403	121700	894579710	9040	9040	9040	9040	10
431	20240403	121600	894489310	9040	9040	9040	9040	71
432	20240403	121500	893847470	9050	9050	9050	9040	63
433	20240403	121400	893277870	9050	9050	9050	9050	9
434	20240403	121300	893196420	9050	9050	9050	9050	206
435	20240403	121200	891332120	9050	9050	9050	9050	21
436	20240403	121100	891142070	9030	9040	9040	9030	2867
437	20240403	121000	865250740	9050	9050	9050	9050	10
438	20240403	120900	865160240	9040	9040	9040	9040	0
439	20240403	120800	865160240	9040	9040	9040	9040	100
440	20240403	120700	864256240	9040	9040	9040	9040	50
441	20240403	120600	863804240	9040	9040	9040	9040	2
442	20240403	120500	863786160	9030	9040	9040	9030	64
443	20240403	120400	863208140	9040	9040	9040	9040	109
444	20240403	120300	862222780	9040	9040	9040	9030	187
445	20240403	120200	860532800	9040	9040	9040	9040	349
446	20240403	120100	857377840	9040	9040	9040	9040	0
447	20240403	120000	857377840	9040	9040	9040	9040	30
448	20240403	115900	857106640	9040	9040	9040	9040	55
449	20240403	115800	856609440	9040	9040	9040	9040	12
450	20240403	115700	856500960	9040	9040	9040	9040	129
451	20240403	115600	855334800	9040	9040	9040	9040	100
452	20240403	115500	854430800	9040	9040	9040	9040	700
453	20240403	115400	848102800	9040	9040	9040	9040	388
454	20240403	115300	844595280	9040	9040	9040	9040	300
455	20240403	115200	841883280	9050	9050	9050	9050	856
456	20240403	115100	834136480	9050	9050	9050	9050	29
457	20240403	115000	833874030	9050	9050	9050	9050	515
458	20240403	114900	829213280	9050	9050	9050	9050	17
459	20240403	114800	829059430	9050	9050	9050	9050	104
460	20240403	114700	828118230	9040	9040	9040	9040	0
461	20240403	114600	828118230	9040	9050	9050	9040	149
462	20240403	114500	826771150	9050	9050	9050	9050	22
463	20240403	114400	826572050	9050	9050	9050	9050	3
464	20240403	114300	826544900	9050	9050	9050	9040	231
465	20240403	114200	824454780	9060	9060	9060	9060	1
466	20240403	114100	824445720	9060	9060	9060	9060	15
467	20240403	114000	824309820	9060	9060	9060	9060	4
468	20240403	113900	824273580	9060	9060	9060	9060	50
469	20240403	113800	823820580	9060	9060	9060	9060	149
470	20240403	113700	822470640	9050	9050	9050	9050	1
471	20240403	113600	822461590	9050	9060	9060	9050	508
472	20240403	113500	817863790	9060	9070	9070	9060	30
473	20240403	113400	817591760	9070	9070	9070	9070	107
474	20240403	113300	816621270	9050	9060	9060	9050	68
475	20240403	113200	816005570	9060	9060	9060	9060	2
476	20240403	113100	815987450	9060	9060	9060	9060	300
477	20240403	113000	813269450	9060	9060	9060	9060	59
478	20240403	112900	812734910	9060	9060	9060	9060	15
479	20240403	112800	812599010	9050	9050	9050	9050	50
480	20240403	112700	812146510	9050	9050	9050	9050	32
481	20240403	112600	811856910	9050	9050	9050	9050	154
482	20240403	112500	810463210	9050	9050	9050	9050	45
483	20240403	112400	810055960	9040	9040	9040	9040	23
484	20240403	112300	809848040	9030	9050	9050	9030	1177
485	20240403	112200	799210440	9050	9050	9050	9040	71
486	20240403	112100	798568010	9040	9050	9050	9040	79
487	20240403	112000	797853080	9050	9050	9050	9040	74
488	20240403	111900	797183800	9050	9040	9050	9040	716
489	20240403	111800	790704930	9050	9050	9050	9050	515
490	20240403	111700	786044180	9050	9050	9050	9050	609
491	20240403	111600	780532730	9060	9060	9060	9060	0
492	20240403	111500	780532730	9060	9060	9060	9060	153
493	20240403	111400	779146550	9060	9070	9070	9060	85
494	20240403	111300	778376440	9070	9060	9070	9060	303
495	20240403	111200	775631240	9060	9060	9060	9060	116
496	20240403	111100	774580280	9060	9060	9060	9060	128
497	20240403	111000	773420600	9060	9050	9060	9050	35
498	20240403	110900	773103820	9050	9060	9060	9050	976
499	20240403	110800	764269020	9050	9040	9050	9040	1412
500	20240403	110700	751491070	9040	9050	9050	9040	532
501	20240403	110600	746681770	9050	9050	9050	9040	864
502	20240403	110500	738870730	9050	9040	9050	9040	230
503	20240403	110400	736791470	9050	9050	9050	9040	554
504	20240403	110300	731781770	9050	9050	9050	9050	593
505	20240403	110200	726415120	9050	9050	9050	9050	910
506	20240403	110100	718179620	9050	9050	9050	9050	100
507	20240403	110000	717274620	9050	9050	9050	9050	313
508	20240403	105900	714441970	9060	9050	9060	9050	373
509	20240403	105800	711066270	9050	9060	9060	9050	114
510	20240403	105700	710034430	9050	9060	9060	9050	97
511	20240403	105600	709155660	9050	9050	9050	9050	200
512	20240403	105500	707345660	9050	9060	9060	9050	932
513	20240403	105400	698908780	9050	9050	9060	9050	263
514	20240403	105300	696527430	9050	9060	9060	9050	102
515	20240403	105200	695603760	9060	9060	9060	9060	124
516	20240403	105100	694480320	9050	9060	9060	9050	492
517	20240403	105000	690026900	9060	9070	9070	9060	116
518	20240403	104900	688975930	9070	9060	9070	9060	648
519	20240403	104800	683103320	9070	9070	9070	9070	15
520	20240403	104700	682967270	9070	9070	9070	9060	88
521	20240403	104600	682169290	9070	9060	9070	9060	348
522	20240403	104500	679015260	9070	9060	9070	9060	235
523	20240403	104400	676885910	9070	9070	9080	9060	462
524	20240403	104300	672696570	9070	9080	9080	9070	455
525	20240403	104200	668569170	9080	9080	9080	9080	11
526	20240403	104100	668469290	9070	9070	9070	9070	100
527	20240403	104000	667562290	9070	9070	9070	9070	88
528	20240403	103900	666764130	9070	9070	9070	9070	326
529	20240403	103800	663807310	9070	9070	9070	9070	223
530	20240403	103700	661784700	9070	9070	9070	9070	300
531	20240403	103600	659063700	9070	9070	9080	9070	76
532	20240403	103500	658374330	9070	9080	9080	9070	217
533	20240403	103400	656403980	9080	9080	9090	9080	196
534	20240403	103300	654624200	9080	9080	9080	9080	0
535	20240403	103200	654624200	9080	9080	9080	9080	7
536	20240403	103100	654560640	9070	9070	9080	9070	2143
537	20240403	103000	635123330	9070	9070	9070	9070	357
538	20240403	102900	631885340	9070	9070	9070	9070	154
539	20240403	102800	630488560	9070	9070	9070	9070	410
540	20240403	102700	626769860	9060	9100	9100	9060	3003
541	20240403	102600	599520290	9090	9100	9100	9090	26
542	20240403	102500	599283840	9100	9090	9100	9090	50
543	20240403	102400	598829140	9100	9100	9100	9100	41
544	20240403	102300	598456040	9100	9100	9100	9100	78
545	20240403	102200	597746240	9100	9100	9100	9100	1
546	20240403	102100	597737140	9100	9100	9100	9090	384
547	20240403	102000	594243880	9110	9100	9110	9100	755
548	20240403	101900	587372870	9100	9100	9100	9100	2057
549	20240403	101800	568654170	9100	9110	9110	9100	567
550	20240403	101700	563494090	9110	9110	9110	9100	117
551	20240403	101600	562428230	9110	9110	9110	9110	35
552	20240403	101500	562109380	9110	9110	9110	9110	154
553	20240403	101400	560706440	9110	9110	9110	9110	326
554	20240403	101300	557736580	9110	9110	9110	9110	107
555	20240403	101200	556761810	9110	9110	9110	9100	263
556	20240403	101100	554366000	9110	9120	9120	9110	970
557	20240403	101000	545529030	9120	9120	9120	9120	5
558	20240403	100900	545483430	9110	9120	9120	9110	151
559	20240403	100800	544107030	9130	9120	9130	9120	203
560	20240403	100700	542255640	9120	9130	9130	9120	223
561	20240403	100600	540220650	9130	9130	9130	9130	141
562	20240403	100500	538933320	9130	9130	9130	9130	58
563	20240403	100400	538403780	9130	9130	9130	9130	48
564	20240403	100300	537965540	9130	9130	9130	9130	62
565	20240403	100200	537399480	9130	9140	9140	9130	84
566	20240403	100100	536632540	9140	9140	9140	9140	12
567	20240403	100000	536522860	9140	9140	9140	9140	221
568	20240403	095900	534502920	9140	9130	9140	9130	362
569	20240403	095800	531197840	9130	9110	9130	9110	13
570	20240403	095700	531079290	9130	9130	9130	9110	1754
571	20240403	095600	515095210	9130	9130	9130	9130	43
572	20240403	095500	514702620	9140	9140	9140	9140	10
573	20240403	095400	514611220	9120	9150	9150	9120	310
574	20240403	095300	511783740	9140	9140	9140	9120	2865
575	20240403	095200	485598640	9120	9120	9120	9120	150
576	20240403	095100	484230640	9130	9110	9130	9110	483
577	20240403	095000	479825140	9120	9120	9120	9120	311
578	20240403	094900	476988820	9120	9110	9120	9110	372
579	20240403	094800	473598370	9120	9120	9120	9120	148
580	20240403	094700	472248610	9120	9120	9120	9110	180
581	20240403	094600	470607150	9120	9120	9120	9110	405
582	20240403	094500	466914050	9120	9130	9130	9120	311
583	20240403	094400	464077710	9120	9120	9130	9120	218
584	20240403	094300	462088260	9120	9120	9130	9120	762
585	20240403	094200	455138260	9130	9140	9140	9130	74
586	20240403	094100	454462320	9130	9130	9140	9120	417
587	20240403	094000	450656600	9140	9130	9140	9120	461
588	20240403	093900	446447540	9140	9150	9150	9140	196
589	20240403	093800	444655960	9150	9140	9150	9140	823
590	20240403	093700	437129650	9140	9160	9160	9140	792
591	20240403	093600	429885780	9160	9160	9170	9160	565
592	20240403	093500	424708020	9160	9130	9160	9130	1140
593	20240403	093400	414279220	9130	9130	9130	9110	236
594	20240403	093300	412124640	9130	9100	9130	9060	2400
595	20240403	093200	390286980	9100	9100	9100	9100	22
596	20240403	093100	390086780	9100	9060	9100	9060	948
597	20240403	093000	381487080	9070	9060	9070	9060	278
598	20240403	092900	378965700	9060	9070	9070	9060	675
599	20240403	092800	372848870	9070	9080	9080	9060	384
600	20240403	092700	369363450	9080	9090	9100	9080	296
601	20240403	092600	366674100	9090	9100	9100	9080	376
602	20240403	092500	363256340	9090	9100	9100	9090	61
603	20240403	092400	362701750	9100	9060	9100	9060	303
604	20240403	092300	359947160	9060	9050	9060	9050	603
605	20240403	092200	354489790	9070	9070	9070	9050	182
606	20240403	092100	352842550	9070	9040	9070	9040	1300
607	20240403	092000	341075330	9040	9030	9050	9030	508
608	20240403	091900	336485550	9030	9040	9040	9030	2309
609	20240403	091800	315633960	9030	9040	9040	9020	1293
610	20240403	091700	303964420	9030	9040	9040	9030	435
611	20240403	091600	300033360	9040	9020	9040	9020	627
612	20240403	091500	294370660	9000	9010	9020	9000	4744
613	20240403	091400	251662780	9020	9040	9040	9000	3726
614	20240403	091300	218102950	9040	9020	9040	9010	7108
615	20240403	091200	154053490	9010	9020	9050	9010	1254
616	20240403	091100	142742060	9050	9070	9070	9020	2823
617	20240403	091000	117222980	9070	9090	9090	9070	824
618	20240403	090900	109744510	9100	9110	9110	9090	2560
619	20240403	090800	86453300	9120	9130	9130	9100	1087
620	20240403	090700	76539740	9120	9130	9130	9120	1162
621	20240403	090600	65940770	9120	9140	9140	9120	1314
622	20240403	090500	53936580	9140	9180	9180	9140	1270
623	20240403	090400	42326360	9180	9140	9180	9140	263
624	20240403	090300	39921140	9140	9170	9170	9140	356
625	20240403	090200	36664620	9180	9180	9200	9180	860
626	20240403	090100	28769700	9180	9180	9180	9120	1003
627	20240403	090000	19601890	9180	9200	9200	9170	2131