KissMeData/071840/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193400	95181940	9620	9620	9620	9620	547
3	20240405	193300	95181940	9620	9620	9620	9620	0
4	20240405	193200	95181940	9620	9620	9620	9620	0
5	20240405	193100	95181940	9620	9620	9620	9620	0
6	20240405	193000	95181940	9620	9620	9620	9620	0
7	20240405	192900	95181940	9620	9620	9620	9620	0
8	20240405	192800	95181940	9620	9620	9620	9620	0
9	20240405	192700	95181940	9620	9620	9620	9620	0
10	20240405	192600	95181940	9620	9620	9620	9620	0
11	20240405	192500	95181940	9620	9620	9620	9620	0
12	20240405	192400	95181940	9620	9620	9620	9620	0
13	20240405	192300	95181940	9620	9620	9620	9620	0
14	20240405	192200	95181940	9620	9620	9620	9620	0
15	20240405	192100	95181940	9620	9620	9620	9620	0
16	20240405	192000	95181940	9620	9620	9620	9620	0
17	20240405	191900	95181940	9620	9620	9620	9620	0
18	20240405	191800	95181940	9620	9620	9620	9620	0
19	20240405	191700	95181940	9620	9620	9620	9620	0
20	20240405	191600	95181940	9620	9620	9620	9620	0
21	20240405	191500	95181940	9620	9620	9620	9620	0
22	20240405	191400	95181940	9620	9620	9620	9620	0
23	20240405	191300	95181940	9620	9620	9620	9620	0
24	20240405	191200	95181940	9620	9620	9620	9620	0
25	20240405	191100	95181940	9620	9620	9620	9620	0
26	20240405	191000	95181940	9620	9620	9620	9620	0
27	20240405	190900	95181940	9620	9620	9620	9620	0
28	20240405	190800	95181940	9620	9620	9620	9620	0
29	20240405	190700	95181940	9620	9620	9620	9620	0
30	20240405	190600	95181940	9620	9620	9620	9620	0
31	20240405	190500	95181940	9620	9620	9620	9620	0
32	20240405	190400	95181940	9620	9620	9620	9620	547
33	20240405	190300	95181940	9620	9620	9620	9620	0
34	20240405	190200	95181940	9620	9620	9620	9620	0
35	20240405	190100	95181940	9620	9620	9620	9620	0
36	20240405	190000	95181940	9620	9620	9620	9620	0
37	20240405	185900	95181940	9620	9620	9620	9620	0
38	20240405	185800	95181940	9620	9620	9620	9620	0
39	20240405	185700	95181940	9620	9620	9620	9620	0
40	20240405	185600	95181940	9620	9620	9620	9620	0
41	20240405	185500	95181940	9620	9620	9620	9620	0
42	20240405	185400	95181940	9620	9620	9620	9620	0
43	20240405	185300	95181940	9620	9620	9620	9620	0
44	20240405	185200	95181940	9620	9620	9620	9620	0
45	20240405	185100	95181940	9620	9620	9620	9620	0
46	20240405	185000	95181940	9620	9620	9620	9620	0
47	20240405	184900	95181940	9620	9620	9620	9620	0
48	20240405	184800	95181940	9620	9620	9620	9620	0
49	20240405	184700	95181940	9620	9620	9620	9620	0
50	20240405	184600	95181940	9620	9620	9620	9620	0
51	20240405	184500	95181940	9620	9620	9620	9620	0
52	20240405	184400	95181940	9620	9620	9620	9620	0
53	20240405	184300	95181940	9620	9620	9620	9620	0
54	20240405	184200	95181940	9620	9620	9620	9620	0
55	20240405	184100	95181940	9620	9620	9620	9620	0
56	20240405	184000	95181940	9620	9620	9620	9620	0
57	20240405	183900	95181940	9620	9620	9620	9620	0
58	20240405	183800	95181940	9620	9620	9620	9620	0
59	20240405	183700	95181940	9620	9620	9620	9620	0
60	20240405	183600	95181940	9620	9620	9620	9620	0
61	20240405	183500	95181940	9620	9620	9620	9620	0
62	20240405	183400	95181940	9620	9620	9620	9620	547
63	20240405	183300	95181940	9620	9620	9620	9620	0
64	20240405	183200	95181940	9620	9620	9620	9620	0
65	20240405	183100	95181940	9620	9620	9620	9620	0
66	20240405	183000	95181940	9620	9620	9620	9620	0
67	20240405	182900	95181940	9620	9620	9620	9620	0
68	20240405	182800	95181940	9620	9620	9620	9620	0
69	20240405	182700	95181940	9620	9620	9620	9620	0
70	20240405	182600	95181940	9620	9620	9620	9620	0
71	20240405	182500	95181940	9620	9620	9620	9620	0
72	20240405	182400	95181940	9620	9620	9620	9620	0
73	20240405	182300	95181940	9620	9620	9620	9620	0
74	20240405	182200	95181940	9620	9620	9620	9620	0
75	20240405	182100	95181940	9620	9620	9620	9620	0
76	20240405	182000	95181940	9620	9620	9620	9620	0
77	20240405	181900	95181940	9620	9620	9620	9620	0
78	20240405	181800	95181940	9620	9620	9620	9620	0
79	20240405	181700	95181940	9620	9620	9620	9620	0
80	20240405	181600	95181940	9620	9620	9620	9620	0
81	20240405	181500	95181940	9620	9620	9620	9620	0
82	20240405	181400	95181940	9620	9620	9620	9620	0
83	20240405	181300	95181940	9620	9620	9620	9620	0
84	20240405	181200	95181940	9620	9620	9620	9620	0
85	20240405	181100	95181940	9620	9620	9620	9620	0
86	20240405	181000	95181940	9620	9620	9620	9620	0
87	20240405	180900	95181940	9620	9620	9620	9620	0
88	20240405	180800	95181940	9620	9620	9620	9620	0
89	20240405	180700	95181940	9620	9620	9620	9620	0
90	20240405	180600	95181940	9620	9620	9620	9620	0
91	20240405	180500	95181940	9620	9620	9620	9620	0
92	20240405	180400	95181940	9620	9620	9620	9620	547
93	20240405	180300	95181940	9620	9620	9620	9620	0
94	20240405	180200	95181940	9620	9620	9620	9620	0
95	20240405	180100	95181940	9620	9620	9620	9620	0
96	20240405	180000	95181940	9620	9620	9620	9620	0
97	20240405	175900	95181940	9620	9620	9620	9620	0
98	20240405	175800	95181940	9620	9620	9620	9620	0
99	20240405	175700	95181940	9620	9620	9620	9620	0
100	20240405	175600	95181940	9620	9620	9620	9620	0
101	20240405	175500	95181940	9620	9620	9620	9620	0
102	20240405	175400	95181940	9620	9620	9620	9620	0
103	20240405	175300	95181940	9620	9620	9620	9620	0
104	20240405	175200	95181940	9620	9620	9620	9620	0
105	20240405	175100	95181940	9620	9620	9620	9620	0
106	20240405	175000	95181940	9620	9620	9620	9620	0
107	20240405	174900	95181940	9620	9620	9620	9620	0
108	20240405	174800	95181940	9620	9620	9620	9620	0
109	20240405	174700	95181940	9620	9620	9620	9620	0
110	20240405	174600	95181940	9620	9620	9620	9620	0
111	20240405	174500	95181940	9620	9620	9620	9620	0
112	20240405	174400	95181940	9620	9620	9620	9620	0
113	20240405	174300	95181940	9620	9620	9620	9620	0
114	20240405	174200	95181940	9620	9620	9620	9620	0
115	20240405	174100	95181940	9620	9620	9620	9620	0
116	20240405	174000	95181940	9620	9620	9620	9620	0
117	20240405	173900	95181940	9620	9620	9620	9620	0
118	20240405	173800	95181940	9620	9620	9620	9620	0
119	20240405	173700	95181940	9620	9620	9620	9620	0
120	20240405	173600	95181940	9620	9620	9620	9620	0
121	20240405	173500	95181940	9620	9620	9620	9620	0
122	20240405	173400	95181940	9620	9620	9620	9620	547
123	20240405	173300	95181940	9620	9620	9620	9620	0
124	20240405	173200	95181940	9620	9620	9620	9620	0
125	20240405	173100	95181940	9620	9620	9620	9620	0
126	20240405	173000	95181940	9620	9620	9620	9620	0
127	20240405	172900	95181940	9620	9620	9620	9620	0
128	20240405	172800	95181940	9620	9620	9620	9620	0
129	20240405	172700	95181940	9620	9620	9620	9620	0
130	20240405	172600	95181940	9620	9620	9620	9620	0
131	20240405	172500	95181940	9620	9620	9620	9620	0
132	20240405	172400	95181940	9620	9620	9620	9620	0
133	20240405	172300	95181940	9620	9620	9620	9620	0
134	20240405	172200	95181940	9620	9620	9620	9620	0
135	20240405	172100	95181940	9620	9620	9620	9620	0
136	20240405	172000	95181940	9620	9620	9620	9620	0
137	20240405	171900	95181940	9620	9620	9620	9620	0
138	20240405	171800	95181940	9620	9620	9620	9620	0
139	20240405	171700	95181940	9620	9620	9620	9620	0
140	20240405	171600	95181940	9620	9620	9620	9620	0
141	20240405	171500	95181940	9620	9620	9620	9620	0
142	20240405	171400	95181940	9620	9620	9620	9620	0
143	20240405	171300	95181940	9620	9620	9620	9620	0
144	20240405	171200	95181940	9620	9620	9620	9620	0
145	20240405	171100	95181940	9620	9620	9620	9620	0
146	20240405	171000	95181940	9620	9620	9620	9620	0
147	20240405	170900	95181940	9620	9620	9620	9620	0
148	20240405	170800	95181940	9620	9620	9620	9620	0
149	20240405	170700	95181940	9620	9620	9620	9620	0
150	20240405	170600	95181940	9620	9620	9620	9620	0
151	20240405	170500	95181940	9620	9620	9620	9620	0
152	20240405	170400	95181940	9620	9620	9620	9620	547
153	20240405	170300	95181940	9620	9620	9620	9620	0
154	20240405	170200	95181940	9620	9620	9620	9620	0
155	20240405	170100	95181940	9620	9620	9620	9620	0
156	20240405	170000	95181940	9620	9620	9620	9620	0
157	20240405	165900	95181940	9620	9620	9620	9620	0
158	20240405	165800	95181940	9620	9620	9620	9620	0
159	20240405	165700	95181940	9620	9620	9620	9620	0
160	20240405	165600	95181940	9620	9620	9620	9620	0
161	20240405	165500	95181940	9620	9620	9620	9620	0
162	20240405	165400	95181940	9620	9620	9620	9620	0
163	20240405	165300	95181940	9620	9620	9620	9620	0
164	20240405	165200	95181940	9620	9620	9620	9620	0
165	20240405	165100	95181940	9620	9620	9620	9620	0
166	20240405	165000	95181940	9620	9620	9620	9620	0
167	20240405	164900	95181940	9620	9620	9620	9620	0
168	20240405	164800	95181940	9620	9620	9620	9620	0
169	20240405	164700	95181940	9620	9620	9620	9620	0
170	20240405	164600	95181940	9620	9620	9620	9620	0
171	20240405	164500	95181940	9620	9620	9620	9620	0
172	20240405	164400	95181940	9620	9620	9620	9620	0
173	20240405	164300	95181940	9620	9620	9620	9620	0
174	20240405	164200	95181940	9620	9620	9620	9620	0
175	20240405	164100	95181940	9620	9620	9620	9620	0
176	20240405	164000	95181940	9620	9620	9620	9620	0
177	20240405	163900	95181940	9620	9620	9620	9620	0
178	20240405	163800	95181940	9620	9620	9620	9620	0
179	20240405	163700	95181940	9620	9620	9620	9620	0
180	20240405	163600	95181940	9620	9620	9620	9620	0
181	20240405	163500	95181940	9620	9620	9620	9620	0
182	20240405	163400	95181940	9620	9620	9620	9620	547
183	20240405	163300	95181940	9620	9620	9620	9620	0
184	20240405	163200	95181940	9620	9620	9620	9620	0
185	20240405	163100	95181940	9620	9620	9620	9620	0
186	20240405	163000	95181940	9620	9620	9620	9620	0
187	20240405	162900	95181940	9620	9620	9620	9620	0
188	20240405	162800	95181940	9620	9620	9620	9620	0
189	20240405	162700	95181940	9620	9620	9620	9620	0
190	20240405	162600	95181940	9620	9620	9620	9620	0
191	20240405	162500	95181940	9620	9620	9620	9620	0
192	20240405	162400	95181940	9620	9620	9620	9620	0
193	20240405	162300	95181940	9620	9620	9620	9620	0
194	20240405	162200	95181940	9620	9620	9620	9620	0
195	20240405	162100	95181940	9620	9620	9620	9620	0
196	20240405	162000	95181940	9620	9620	9620	9620	0
197	20240405	161900	95181940	9620	9620	9620	9620	0
198	20240405	161800	95181940	9620	9620	9620	9620	0
199	20240405	161700	95181940	9620	9620	9620	9620	0
200	20240405	161600	95181940	9620	9620	9620	9620	0
201	20240405	161500	95181940	9620	9620	9620	9620	0
202	20240405	161400	95181940	9620	9620	9620	9620	0
203	20240405	161300	95181940	9620	9620	9620	9620	0
204	20240405	161200	95181940	9620	9620	9620	9620	0
205	20240405	161100	95181940	9620	9620	9620	9620	0
206	20240405	161000	95181940	9620	9620	9620	9620	0
207	20240405	160900	95181940	9620	9620	9620	9620	0
208	20240405	160800	95181940	9620	9620	9620	9620	0
209	20240405	160700	95181940	9620	9620	9620	9620	0
210	20240405	160600	95181940	9620	9620	9620	9620	0
211	20240405	160500	95181940	9620	9620	9620	9620	0
212	20240405	160400	95181940	9620	9620	9620	9620	547
213	20240405	160300	95181940	9620	9620	9620	9620	0
214	20240405	160200	95181940	9620	9620	9620	9620	0
215	20240405	160100	95181940	9620	9620	9620	9620	0
216	20240405	160000	95181940	9620	9620	9620	9620	0
217	20240405	155900	95181940	9620	9620	9620	9620	0
218	20240405	155800	95181940	9620	9620	9620	9620	0
219	20240405	155700	95181940	9620	9620	9620	9620	0
220	20240405	155600	95181940	9620	9620	9620	9620	0
221	20240405	155500	95181940	9620	9620	9620	9620	0
222	20240405	155400	95181940	9620	9620	9620	9620	0
223	20240405	155300	95181940	9620	9620	9620	9620	0
224	20240405	155200	95181940	9620	9620	9620	9620	0
225	20240405	155100	95181940	9620	9620	9620	9620	0
226	20240405	155000	95181940	9620	9620	9620	9620	0
227	20240405	154900	95181940	9620	9620	9620	9620	0
228	20240405	154800	95181940	9620	9620	9620	9620	0
229	20240405	154700	95181940	9620	9620	9620	9620	0
230	20240405	154600	95181940	9620	9620	9620	9620	0
231	20240405	154500	95181940	9620	9620	9620	9620	0
232	20240405	154400	95181940	9620	9620	9620	9620	0
233	20240405	154300	95181940	9620	9620	9620	9620	0
234	20240405	154200	95181940	9620	9620	9620	9620	0
235	20240405	154100	95181940	9620	9620	9620	9620	0
236	20240405	154000	95181940	9620	9620	9620	9620	0
237	20240405	153900	95181940	9620	9620	9620	9620	0
238	20240405	153800	95181940	9620	9620	9620	9620	0
239	20240405	153700	95181940	9620	9620	9620	9620	0
240	20240405	153600	95181940	9620	9620	9620	9620	0
241	20240405	153500	95181940	9620	9620	9620	9620	0
242	20240405	153400	95181940	9620	9620	9620	9620	547
243	20240405	153300	95181940	9620	9620	9620	9620	0
244	20240405	153200	95181940	9620	9620	9620	9620	0
245	20240405	153100	95181940	9620	9620	9620	9620	0
246	20240405	153000	95181940	9620	9620	9620	9620	547
247	20240405	152900	89919800	9640	9640	9640	9640	0
248	20240405	152800	89919800	9640	9640	9640	9640	0
249	20240405	152700	89919800	9640	9640	9640	9640	0
250	20240405	152600	89919800	9640	9640	9640	9640	0
251	20240405	152500	89919800	9640	9640	9640	9640	0
252	20240405	152400	89919800	9640	9640	9640	9640	0
253	20240405	152300	89919800	9640	9640	9640	9640	0
254	20240405	152200	89919800	9640	9640	9640	9640	0
255	20240405	152100	89919800	9640	9640	9640	9640	0
256	20240405	152000	89919800	9640	9640	9640	9640	0
257	20240405	151900	89919800	9640	9640	9640	9640	0
258	20240405	151800	89919800	9640	9630	9640	9620	185
259	20240405	151700	88138200	9630	9630	9630	9630	5
260	20240405	151600	88090050	9630	9650	9650	9630	4
261	20240405	151500	88051510	9650	9650	9650	9650	0
262	20240405	151400	88051510	9650	9630	9650	9630	68
263	20240405	151300	87396100	9650	9650	9650	9650	2
264	20240405	151200	87376800	9620	9620	9620	9620	21
265	20240405	151100	87174780	9620	9620	9620	9620	0
266	20240405	151000	87174780	9620	9620	9620	9620	6
267	20240405	150900	87117060	9630	9630	9630	9630	0
268	20240405	150800	87117060	9630	9630	9630	9630	10
269	20240405	150700	87020760	9650	9650	9650	9650	11
270	20240405	150600	86914610	9630	9630	9630	9630	0
271	20240405	150500	86914610	9630	9630	9630	9630	5
272	20240405	150400	86866460	9650	9650	9650	9650	0
273	20240405	150300	86866460	9650	9650	9650	9650	11
274	20240405	150200	86760310	9650	9650	9650	9650	0
275	20240405	150100	86760310	9650	9650	9650	9650	11
276	20240405	150000	86654160	9630	9630	9630	9630	1
277	20240405	145900	86644530	9620	9620	9620	9620	0
278	20240405	145800	86644530	9620	9640	9650	9620	274
279	20240405	145700	84008190	9640	9640	9640	9640	2
280	20240405	145600	83988910	9650	9650	9650	9650	0
281	20240405	145500	83988910	9650	9650	9650	9650	2
282	20240405	145400	83969610	9650	9650	9650	9650	1
283	20240405	145300	83959960	9630	9630	9630	9630	0
284	20240405	145200	83959960	9630	9630	9630	9630	16
285	20240405	145100	83805880	9630	9630	9630	9630	0
286	20240405	145000	83805880	9630	9630	9630	9630	0
287	20240405	144900	83805880	9630	9630	9630	9630	11
288	20240405	144800	83699950	9630	9630	9630	9630	101
289	20240405	144700	82727320	9630	9630	9630	9630	0
290	20240405	144600	82727320	9630	9630	9630	9630	0
291	20240405	144500	82727320	9630	9630	9630	9630	0
292	20240405	144400	82727320	9630	9630	9630	9630	0
293	20240405	144300	82727320	9630	9630	9630	9630	0
294	20240405	144200	82727320	9630	9630	9630	9630	10
295	20240405	144100	82631020	9630	9630	9630	9630	1
296	20240405	144000	82621390	9610	9610	9610	9610	0
297	20240405	143900	82621390	9610	9610	9610	9610	0
298	20240405	143800	82621390	9610	9610	9610	9610	0
299	20240405	143700	82621390	9610	9610	9610	9610	0
300	20240405	143600	82621390	9610	9610	9610	9610	0
301	20240405	143500	82621390	9610	9610	9610	9610	0
302	20240405	143400	82621390	9610	9610	9610	9610	0
303	20240405	143300	82621390	9610	9610	9610	9610	0
304	20240405	143200	82621390	9610	9610	9610	9610	11
305	20240405	143100	82515680	9610	9610	9610	9610	0
306	20240405	143000	82515680	9610	9610	9610	9610	0
307	20240405	142900	82515680	9610	9610	9610	9610	0
308	20240405	142800	82515680	9610	9610	9610	9610	0
309	20240405	142700	82515680	9610	9610	9610	9610	0
310	20240405	142600	82515680	9610	9610	9610	9610	0
311	20240405	142500	82515680	9610	9610	9610	9610	0
312	20240405	142400	82515680	9610	9610	9610	9610	12
313	20240405	142300	82400360	9630	9630	9630	9630	0
314	20240405	142200	82400360	9630	9630	9630	9630	3
315	20240405	142100	82371470	9630	9630	9630	9630	1
316	20240405	142000	82361840	9620	9620	9620	9620	3
317	20240405	141900	82332980	9620	9620	9620	9620	0
318	20240405	141800	82332980	9620	9620	9620	9620	0
319	20240405	141700	82332980	9620	9620	9620	9620	0
320	20240405	141600	82332980	9620	9620	9620	9620	9
321	20240405	141500	82246400	9640	9640	9640	9640	0
322	20240405	141400	82246400	9640	9640	9640	9640	2
323	20240405	141300	82227120	9620	9620	9620	9620	0
324	20240405	141200	82227120	9620	9620	9620	9620	0
325	20240405	141100	82227120	9620	9620	9620	9620	0
326	20240405	141000	82227120	9620	9620	9620	9620	0
327	20240405	140900	82227120	9620	9620	9620	9620	0
328	20240405	140800	82227120	9620	9620	9620	9620	0
329	20240405	140700	82227120	9620	9620	9620	9620	0
330	20240405	140600	82227120	9620	9620	9620	9620	0
331	20240405	140500	82227120	9620	9620	9620	9620	0
332	20240405	140400	82227120	9620	9620	9620	9620	0
333	20240405	140300	82227120	9620	9620	9620	9620	56
334	20240405	140200	81688400	9610	9610	9610	9610	0
335	20240405	140100	81688400	9610	9610	9610	9610	147
336	20240405	140000	80275730	9620	9630	9630	9620	51
337	20240405	135900	79785010	9640	9640	9640	9640	1
338	20240405	135800	79775370	9640	9640	9640	9640	1
339	20240405	135700	79765730	9640	9650	9650	9640	157
340	20240405	135600	78250730	9660	9660	9660	9660	0
341	20240405	135500	78250730	9660	9660	9660	9660	4
342	20240405	135400	78212090	9660	9660	9660	9660	0
343	20240405	135300	78212090	9660	9660	9660	9660	0
344	20240405	135200	78212090	9660	9660	9660	9660	12
345	20240405	135100	78096170	9680	9680	9680	9680	0
346	20240405	135000	78096170	9680	9680	9680	9680	0
347	20240405	134900	78096170	9680	9680	9680	9680	0
348	20240405	134800	78096170	9680	9680	9680	9680	0
349	20240405	134700	78096170	9680	9680	9680	9680	0
350	20240405	134600	78096170	9680	9680	9680	9680	1
351	20240405	134500	78086490	9680	9680	9680	9680	0
352	20240405	134400	78086490	9680	9680	9680	9680	2
353	20240405	134300	78067130	9680	9680	9680	9680	0
354	20240405	134200	78067130	9680	9680	9680	9680	0
355	20240405	134100	78067130	9680	9680	9680	9680	0
356	20240405	134000	78067130	9680	9680	9680	9680	0
357	20240405	133900	78067130	9680	9680	9680	9680	0
358	20240405	133800	78067130	9680	9680	9680	9680	0
359	20240405	133700	78067130	9680	9680	9680	9680	118
360	20240405	133600	76924890	9680	9680	9680	9680	0
361	20240405	133500	76924890	9680	9680	9680	9680	0
362	20240405	133400	76924890	9680	9680	9680	9680	0
363	20240405	133300	76924890	9680	9680	9680	9680	0
364	20240405	133200	76924890	9680	9680	9680	9680	10
365	20240405	133100	76828090	9680	9680	9680	9680	2
366	20240405	133000	76808730	9670	9670	9670	9670	4
367	20240405	132900	76770050	9660	9660	9660	9660	0
368	20240405	132800	76770050	9660	9660	9660	9660	5
369	20240405	132700	76721750	9660	9660	9660	9660	0
370	20240405	132600	76721750	9660	9660	9660	9660	0
371	20240405	132500	76721750	9660	9660	9660	9660	50
372	20240405	132400	76238750	9670	9670	9670	9670	0
373	20240405	132300	76238750	9670	9670	9670	9670	0
374	20240405	132200	76238750	9670	9670	9670	9670	0
375	20240405	132100	76238750	9670	9670	9670	9670	0
376	20240405	132000	76238750	9670	9670	9670	9670	0
377	20240405	131900	76238750	9670	9670	9670	9670	10
378	20240405	131800	76142050	9670	9670	9670	9670	0
379	20240405	131700	76142050	9670	9670	9670	9670	0
380	20240405	131600	76142050	9670	9670	9670	9670	1
381	20240405	131500	76132380	9680	9680	9680	9680	0
382	20240405	131400	76132380	9680	9660	9680	9660	56
383	20240405	131300	75591400	9650	9640	9650	9640	90
384	20240405	131200	74722910	9640	9640	9640	9640	80
385	20240405	131100	73951710	9630	9630	9630	9630	0
386	20240405	131000	73951710	9630	9630	9630	9630	0
387	20240405	130900	73951710	9630	9630	9630	9630	12
388	20240405	130800	73836150	9650	9650	9650	9650	0
389	20240405	130700	73836150	9650	9650	9650	9650	0
390	20240405	130600	73836150	9650	9650	9650	9650	0
391	20240405	130500	73836150	9650	9650	9650	9650	0
392	20240405	130400	73836150	9650	9650	9650	9650	0
393	20240405	130300	73836150	9650	9650	9650	9650	0
394	20240405	130200	73836150	9650	9650	9650	9650	1
395	20240405	130100	73826500	9650	9650	9650	9650	0
396	20240405	130000	73826500	9650	9650	9650	9650	0
397	20240405	125900	73826500	9650	9650	9650	9650	1
398	20240405	125800	73816850	9650	9640	9650	9640	200
399	20240405	125700	71886960	9620	9620	9620	9620	0
400	20240405	125600	71886960	9620	9620	9620	9620	0
401	20240405	125500	71886960	9620	9640	9640	9620	308
402	20240405	125400	68923760	9650	9650	9650	9650	0
403	20240405	125300	68923760	9650	9650	9650	9650	0
404	20240405	125200	68923760	9650	9650	9650	9650	0
405	20240405	125100	68923760	9650	9650	9650	9650	0
406	20240405	125000	68923760	9650	9650	9650	9650	37
407	20240405	124900	68566710	9650	9650	9650	9650	1
408	20240405	124800	68557060	9650	9650	9650	9650	1
409	20240405	124700	68547410	9650	9650	9650	9650	0
410	20240405	124600	68547410	9650	9650	9650	9650	2
411	20240405	124500	68528110	9640	9640	9640	9640	0
412	20240405	124400	68528110	9640	9640	9640	9640	0
413	20240405	124300	68528110	9640	9640	9640	9640	0
414	20240405	124200	68528110	9640	9640	9640	9640	39
415	20240405	124100	68152150	9640	9640	9640	9640	1
416	20240405	124000	68142510	9640	9630	9640	9630	18
417	20240405	123900	67969160	9620	9620	9620	9620	0
418	20240405	123800	67969160	9620	9620	9620	9620	25
419	20240405	123700	67728660	9600	9600	9600	9600	0
420	20240405	123600	67728660	9600	9610	9610	9600	163
421	20240405	123500	66163320	9620	9650	9650	9620	94
422	20240405	123400	65257160	9640	9640	9640	9640	0
423	20240405	123300	65257160	9640	9640	9640	9640	0
424	20240405	123200	65257160	9640	9640	9640	9640	0
425	20240405	123100	65257160	9640	9640	9640	9640	0
426	20240405	123000	65257160	9640	9640	9640	9640	0
427	20240405	122900	65257160	9640	9640	9640	9640	0
428	20240405	122800	65257160	9640	9640	9640	9640	54
429	20240405	122700	64736600	9630	9630	9630	9630	42
430	20240405	122600	64332140	9630	9630	9630	9630	0
431	20240405	122500	64332140	9630	9630	9630	9630	0
432	20240405	122400	64332140	9630	9630	9630	9630	0
433	20240405	122300	64332140	9630	9630	9630	9630	0
434	20240405	122200	64332140	9630	9630	9630	9630	0
435	20240405	122100	64332140	9630	9630	9630	9630	0
436	20240405	122000	64332140	9630	9630	9630	9630	0
437	20240405	121900	64332140	9630	9630	9630	9630	0
438	20240405	121800	64332140	9630	9630	9630	9630	3
439	20240405	121700	64303250	9630	9630	9630	9630	0
440	20240405	121600	64303250	9630	9630	9630	9630	0
441	20240405	121500	64303250	9630	9630	9630	9630	1
442	20240405	121400	64293620	9630	9630	9630	9630	0
443	20240405	121300	64293620	9630	9630	9630	9630	0
444	20240405	121200	64293620	9630	9630	9630	9630	0
445	20240405	121100	64293620	9630	9630	9630	9630	0
446	20240405	121000	64293620	9630	9630	9630	9630	2
447	20240405	120900	64274360	9630	9630	9630	9630	1
448	20240405	120800	64264730	9630	9630	9630	9630	0
449	20240405	120700	64264730	9630	9630	9630	9630	0
450	20240405	120600	64264730	9630	9630	9630	9630	0
451	20240405	120500	64264730	9630	9630	9630	9630	0
452	20240405	120400	64264730	9630	9630	9630	9630	4
453	20240405	120300	64226210	9630	9630	9630	9630	0
454	20240405	120200	64226210	9630	9630	9630	9630	3
455	20240405	120100	64197320	9630	9630	9630	9630	2
456	20240405	120000	64178060	9610	9610	9610	9610	0
457	20240405	115900	64178060	9610	9610	9610	9610	0
458	20240405	115800	64178060	9610	9610	9610	9610	0
459	20240405	115700	64178060	9610	9610	9610	9610	0
460	20240405	115600	64178060	9610	9610	9610	9610	0
461	20240405	115500	64178060	9610	9610	9610	9610	0
462	20240405	115400	64178060	9610	9610	9610	9610	0
463	20240405	115300	64178060	9610	9610	9610	9610	0
464	20240405	115200	64178060	9610	9610	9610	9610	0
465	20240405	115100	64178060	9610	9610	9610	9610	0
466	20240405	115000	64178060	9610	9610	9610	9610	0
467	20240405	114900	64178060	9610	9610	9610	9610	0
468	20240405	114800	64178060	9610	9610	9610	9610	0
469	20240405	114700	64178060	9610	9610	9610	9610	0
470	20240405	114600	64178060	9610	9610	9610	9610	0
471	20240405	114500	64178060	9610	9610	9610	9610	0
472	20240405	114400	64178060	9610	9610	9610	9610	0
473	20240405	114300	64178060	9610	9610	9610	9610	0
474	20240405	114200	64178060	9610	9610	9610	9610	0
475	20240405	114100	64178060	9610	9610	9610	9610	0
476	20240405	114000	64178060	9610	9610	9610	9610	0
477	20240405	113900	64178060	9610	9610	9610	9610	0
478	20240405	113800	64178060	9610	9610	9610	9610	0
479	20240405	113700	64178060	9610	9610	9610	9610	0
480	20240405	113600	64178060	9610	9610	9610	9610	0
481	20240405	113500	64178060	9610	9610	9610	9610	0
482	20240405	113400	64178060	9610	9610	9610	9610	0
483	20240405	113300	64178060	9610	9610	9610	9610	0
484	20240405	113200	64178060	9610	9620	9620	9610	10
485	20240405	113100	64081950	9620	9620	9620	9620	0
486	20240405	113000	64081950	9620	9620	9620	9620	0
487	20240405	112900	64081950	9620	9620	9620	9620	0
488	20240405	112800	64081950	9620	9620	9620	9620	0
489	20240405	112700	64081950	9620	9620	9620	9620	10
490	20240405	112600	63985750	9610	9610	9610	9610	70
491	20240405	112500	63313050	9610	9610	9610	9610	0
492	20240405	112400	63313050	9610	9610	9610	9610	0
493	20240405	112300	63313050	9610	9610	9610	9610	0
494	20240405	112200	63313050	9610	9610	9610	9610	0
495	20240405	112100	63313050	9610	9610	9610	9610	0
496	20240405	112000	63313050	9610	9610	9610	9610	0
497	20240405	111900	63313050	9610	9610	9610	9610	0
498	20240405	111800	63313050	9610	9610	9610	9610	0
499	20240405	111700	63313050	9610	9610	9610	9610	0
500	20240405	111600	63313050	9610	9610	9610	9610	0
501	20240405	111500	63313050	9610	9610	9610	9610	0
502	20240405	111400	63313050	9610	9610	9610	9610	0
503	20240405	111300	63313050	9610	9610	9610	9610	0
504	20240405	111200	63313050	9610	9610	9610	9610	23
505	20240405	111100	63092020	9610	9610	9610	9610	34
506	20240405	111000	62765280	9610	9610	9610	9610	0
507	20240405	110900	62765280	9610	9610	9610	9610	100
508	20240405	110800	61804280	9610	9610	9610	9610	43
509	20240405	110700	61391050	9610	9610	9610	9610	39
510	20240405	110600	61016260	9610	9610	9610	9610	0
511	20240405	110500	61016260	9610	9610	9610	9610	0
512	20240405	110400	61016260	9610	9610	9610	9610	0
513	20240405	110300	61016260	9610	9610	9610	9610	245
514	20240405	110200	58661810	9600	9600	9600	9600	0
515	20240405	110100	58661810	9600	9600	9600	9600	0
516	20240405	110000	58661810	9600	9600	9600	9600	6
517	20240405	105900	58604210	9600	9600	9600	9600	0
518	20240405	105800	58604210	9600	9600	9600	9600	1
519	20240405	105700	58594610	9600	9600	9600	9600	0
520	20240405	105600	58594610	9600	9600	9600	9600	151
521	20240405	105500	57145010	9610	9610	9610	9610	0
522	20240405	105400	57145010	9610	9610	9610	9610	0
523	20240405	105300	57145010	9610	9610	9610	9610	225
524	20240405	105200	54982760	9620	9620	9620	9620	0
525	20240405	105100	54982760	9620	9620	9620	9620	93
526	20240405	105000	54088100	9620	9620	9620	9620	10
527	20240405	104900	53991900	9620	9620	9620	9620	399
528	20240405	104800	50153520	9610	9610	9610	9610	0
529	20240405	104700	50153520	9610	9610	9610	9610	0
530	20240405	104600	50153520	9610	9610	9610	9610	0
531	20240405	104500	50153520	9610	9610	9610	9610	0
532	20240405	104400	50153520	9610	9610	9610	9610	0
533	20240405	104300	50153520	9610	9610	9610	9610	0
534	20240405	104200	50153520	9610	9610	9610	9610	0
535	20240405	104100	50153520	9610	9610	9610	9610	0
536	20240405	104000	50153520	9610	9610	9610	9610	0
537	20240405	103900	50153520	9610	9610	9610	9610	0
538	20240405	103800	50153520	9610	9610	9610	9610	0
539	20240405	103700	50153520	9610	9610	9610	9610	0
540	20240405	103600	50153520	9610	9610	9610	9610	5
541	20240405	103500	50105470	9610	9610	9610	9610	247
542	20240405	103400	47731800	9620	9620	9620	9620	0
543	20240405	103300	47731800	9620	9620	9620	9620	3
544	20240405	103200	47702940	9620	9620	9620	9620	15
545	20240405	103100	47558640	9620	9620	9620	9620	0
546	20240405	103000	47558640	9620	9630	9630	9620	51
547	20240405	102900	47067520	9630	9630	9630	9630	0
548	20240405	102800	47067520	9630	9630	9630	9630	0
549	20240405	102700	47067520	9630	9630	9630	9630	1
550	20240405	102600	47057890	9620	9620	9620	9620	193
551	20240405	102500	45201230	9620	9630	9630	9610	1074
552	20240405	102400	34875480	9630	9650	9650	9620	367
553	20240405	102300	31337550	9660	9710	9710	9650	1825
554	20240405	102200	13661360	9720	9720	9720	9720	0
555	20240405	102100	13661360	9720	9720	9720	9720	0
556	20240405	102000	13661360	9720	9720	9720	9720	0
557	20240405	101900	13661360	9720	9720	9720	9720	0
558	20240405	101800	13661360	9720	9720	9720	9720	0
559	20240405	101700	13661360	9720	9720	9720	9720	1
560	20240405	101600	13651640	9720	9720	9720	9720	0
561	20240405	101500	13651640	9720	9720	9720	9720	0
562	20240405	101400	13651640	9720	9720	9720	9720	0
563	20240405	101300	13651640	9720	9720	9720	9720	0
564	20240405	101200	13651640	9720	9720	9720	9720	0
565	20240405	101100	13651640	9720	9720	9720	9720	3
566	20240405	101000	13622480	9710	9710	9710	9710	0
567	20240405	100900	13622480	9710	9710	9710	9710	0
568	20240405	100800	13622480	9710	9710	9710	9710	0
569	20240405	100700	13622480	9710	9710	9710	9710	0
570	20240405	100600	13622480	9710	9710	9710	9710	4
571	20240405	100500	13583640	9710	9710	9710	9710	0
572	20240405	100400	13583640	9710	9710	9710	9710	1
573	20240405	100300	13573930	9700	9690	9700	9690	171
574	20240405	100200	11916930	9690	9690	9690	9690	0
575	20240405	100100	11916930	9690	9690	9690	9690	228
576	20240405	100000	9707610	9690	9690	9690	9690	0
577	20240405	095900	9707610	9690	9690	9690	9690	0
578	20240405	095800	9707610	9690	9690	9690	9690	0
579	20240405	095700	9707610	9690	9690	9690	9690	0
580	20240405	095600	9707610	9690	9690	9690	9690	3
581	20240405	095500	9678540	9680	9680	9680	9680	6
582	20240405	095400	9620460	9670	9680	9680	9670	100
583	20240405	095300	8653050	9690	9690	9690	9690	1
584	20240405	095200	8643360	9690	9690	9690	9690	2
585	20240405	095100	8623980	9690	9690	9690	9690	0
586	20240405	095000	8623980	9690	9690	9690	9690	0
587	20240405	094900	8623980	9690	9690	9690	9690	1
588	20240405	094800	8614290	9690	9690	9690	9690	0
589	20240405	094700	8614290	9690	9690	9690	9690	0
590	20240405	094600	8614290	9690	9690	9690	9690	0
591	20240405	094500	8614290	9690	9690	9690	9690	0
592	20240405	094400	8614290	9690	9690	9690	9690	22
593	20240405	094300	8401110	9670	9670	9670	9670	0
594	20240405	094200	8401110	9670	9670	9670	9670	0
595	20240405	094100	8401110	9670	9670	9670	9670	0
596	20240405	094000	8401110	9670	9670	9670	9670	0
597	20240405	093900	8401110	9670	9670	9670	9670	0
598	20240405	093800	8401110	9670	9670	9670	9670	0
599	20240405	093700	8401110	9670	9670	9670	9670	0
600	20240405	093600	8401110	9670	9690	9690	9670	135
601	20240405	093500	7094870	9690	9690	9690	9690	0
602	20240405	093400	7094870	9690	9690	9690	9690	0
603	20240405	093300	7094870	9690	9690	9690	9690	0
604	20240405	093200	7094870	9690	9690	9690	9690	0
605	20240405	093100	7094870	9690	9680	9690	9680	201
606	20240405	093000	5149180	9680	9680	9680	9680	0
607	20240405	092900	5149180	9680	9680	9680	9680	74
608	20240405	092800	4432860	9680	9680	9680	9680	0
609	20240405	092700	4432860	9680	9680	9680	9680	1
610	20240405	092600	4423180	9680	9680	9680	9680	0
611	20240405	092500	4423180	9680	9680	9680	9680	0
612	20240405	092400	4423180	9680	9680	9680	9680	0
613	20240405	092300	4423180	9680	9690	9690	9670	66
614	20240405	092200	3784670	9720	9710	9720	9710	12
615	20240405	092100	3668050	9720	9700	9720	9700	100
616	20240405	092000	2697170	9700	9700	9700	9700	0
617	20240405	091900	2697170	9700	9670	9700	9670	30
618	20240405	091800	2406760	9670	9670	9670	9670	0
619	20240405	091700	2406760	9670	9670	9670	9670	0
620	20240405	091600	2406760	9670	9670	9670	9670	0
621	20240405	091500	2406760	9670	9670	9670	9670	0
622	20240405	091400	2406760	9670	9670	9670	9670	0
623	20240405	091300	2406760	9670	9680	9680	9670	119
624	20240405	091200	1255310	9680	9680	9680	9680	0
625	20240405	091100	1255310	9680	9680	9680	9680	0
626	20240405	091000	1255310	9680	9680	9680	9680	4
627	20240405	090900	1216590	9710	9710	9710	9710	0
628	20240405	090800	1216590	9710	9740	9740	9710	4
629	20240405	090700	1177690	9680	9680	9680	9680	0
630	20240405	090600	1177690	9680	9680	9680	9680	0
631	20240405	090500	1177690	9680	9680	9680	9680	7
632	20240405	090400	1109930	9680	9690	9690	9680	10
633	20240405	090300	1013070	9690	9690	9690	9690	0
634	20240405	090200	1013070	9690	9700	9700	9690	8
635	20240405	090100	935480	9730	9730	9730	9730	0
636	20240405	090000	935480	9730	9760	9760	9730	96