KissMeData/106190/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195300	355515490	9870	9870	9870	9870	1202
3	20240402	195200	355515490	9870	9870	9870	9870	0
4	20240402	195100	355515490	9870	9870	9870	9870	0
5	20240402	195000	355515490	9870	9870	9870	9870	0
6	20240402	194900	355515490	9870	9870	9870	9870	0
7	20240402	194800	355515490	9870	9870	9870	9870	0
8	20240402	194700	355515490	9870	9870	9870	9870	0
9	20240402	194600	355515490	9870	9870	9870	9870	0
10	20240402	194500	355515490	9870	9870	9870	9870	0
11	20240402	194400	355515490	9870	9870	9870	9870	0
12	20240402	194300	355515490	9870	9870	9870	9870	0
13	20240402	194200	355515490	9870	9870	9870	9870	0
14	20240402	194100	355515490	9870	9870	9870	9870	0
15	20240402	194000	355515490	9870	9870	9870	9870	0
16	20240402	193900	355515490	9870	9870	9870	9870	0
17	20240402	193800	355515490	9870	9870	9870	9870	0
18	20240402	193700	355515490	9870	9870	9870	9870	0
19	20240402	193600	355515490	9870	9870	9870	9870	0
20	20240402	193500	355515490	9870	9870	9870	9870	0
21	20240402	193400	355515490	9870	9870	9870	9870	0
22	20240402	193300	355515490	9870	9870	9870	9870	0
23	20240402	193200	355515490	9870	9870	9870	9870	0
24	20240402	193100	355515490	9870	9870	9870	9870	0
25	20240402	193000	355515490	9870	9870	9870	9870	0
26	20240402	192900	355515490	9870	9870	9870	9870	0
27	20240402	192800	355515490	9870	9870	9870	9870	0
28	20240402	192700	355515490	9870	9870	9870	9870	0
29	20240402	192600	355515490	9870	9870	9870	9870	0
30	20240402	192500	355515490	9870	9870	9870	9870	0
31	20240402	192400	355515490	9870	9870	9870	9870	0
32	20240402	192300	355515490	9870	9870	9870	9870	1202
33	20240402	192200	355515490	9870	9870	9870	9870	0
34	20240402	192100	355515490	9870	9870	9870	9870	0
35	20240402	192000	355515490	9870	9870	9870	9870	0
36	20240402	191900	355515490	9870	9870	9870	9870	0
37	20240402	191800	355515490	9870	9870	9870	9870	0
38	20240402	191700	355515490	9870	9870	9870	9870	0
39	20240402	191600	355515490	9870	9870	9870	9870	0
40	20240402	191500	355515490	9870	9870	9870	9870	0
41	20240402	191400	355515490	9870	9870	9870	9870	0
42	20240402	191300	355515490	9870	9870	9870	9870	0
43	20240402	191200	355515490	9870	9870	9870	9870	0
44	20240402	191100	355515490	9870	9870	9870	9870	0
45	20240402	191000	355515490	9870	9870	9870	9870	0
46	20240402	190900	355515490	9870	9870	9870	9870	0
47	20240402	190800	355515490	9870	9870	9870	9870	0
48	20240402	190700	355515490	9870	9870	9870	9870	0
49	20240402	190600	355515490	9870	9870	9870	9870	0
50	20240402	190500	355515490	9870	9870	9870	9870	0
51	20240402	190400	355515490	9870	9870	9870	9870	0
52	20240402	190300	355515490	9870	9870	9870	9870	0
53	20240402	190200	355515490	9870	9870	9870	9870	0
54	20240402	190100	355515490	9870	9870	9870	9870	0
55	20240402	190000	355515490	9870	9870	9870	9870	0
56	20240402	185900	355515490	9870	9870	9870	9870	0
57	20240402	185800	355515490	9870	9870	9870	9870	0
58	20240402	185700	355515490	9870	9870	9870	9870	0
59	20240402	185600	355515490	9870	9870	9870	9870	0
60	20240402	185500	355515490	9870	9870	9870	9870	0
61	20240402	185400	355515490	9870	9870	9870	9870	0
62	20240402	185300	355515490	9870	9870	9870	9870	1202
63	20240402	185200	355515490	9870	9870	9870	9870	0
64	20240402	185100	355515490	9870	9870	9870	9870	0
65	20240402	185000	355515490	9870	9870	9870	9870	0
66	20240402	184900	355515490	9870	9870	9870	9870	0
67	20240402	184800	355515490	9870	9870	9870	9870	0
68	20240402	184700	355515490	9870	9870	9870	9870	0
69	20240402	184600	355515490	9870	9870	9870	9870	0
70	20240402	184500	355515490	9870	9870	9870	9870	0
71	20240402	184400	355515490	9870	9870	9870	9870	0
72	20240402	184300	355515490	9870	9870	9870	9870	0
73	20240402	184200	355515490	9870	9870	9870	9870	0
74	20240402	184100	355515490	9870	9870	9870	9870	0
75	20240402	184000	355515490	9870	9870	9870	9870	0
76	20240402	183900	355515490	9870	9870	9870	9870	0
77	20240402	183800	355515490	9870	9870	9870	9870	0
78	20240402	183700	355515490	9870	9870	9870	9870	0
79	20240402	183600	355515490	9870	9870	9870	9870	0
80	20240402	183500	355515490	9870	9870	9870	9870	0
81	20240402	183400	355515490	9870	9870	9870	9870	0
82	20240402	183300	355515490	9870	9870	9870	9870	0
83	20240402	183200	355515490	9870	9870	9870	9870	0
84	20240402	183100	355515490	9870	9870	9870	9870	0
85	20240402	183000	355515490	9870	9870	9870	9870	0
86	20240402	182900	355515490	9870	9870	9870	9870	0
87	20240402	182800	355515490	9870	9870	9870	9870	0
88	20240402	182700	355515490	9870	9870	9870	9870	0
89	20240402	182600	355515490	9870	9870	9870	9870	0
90	20240402	182500	355515490	9870	9870	9870	9870	0
91	20240402	182400	355515490	9870	9870	9870	9870	0
92	20240402	182300	355515490	9870	9870	9870	9870	1202
93	20240402	182200	355515490	9870	9870	9870	9870	0
94	20240402	182100	355515490	9870	9870	9870	9870	0
95	20240402	182000	355515490	9870	9870	9870	9870	0
96	20240402	181900	355515490	9870	9870	9870	9870	0
97	20240402	181800	355515490	9870	9870	9870	9870	0
98	20240402	181700	355515490	9870	9870	9870	9870	0
99	20240402	181600	355515490	9870	9870	9870	9870	0
100	20240402	181500	355515490	9870	9870	9870	9870	0
101	20240402	181400	355515490	9870	9870	9870	9870	0
102	20240402	181300	355515490	9870	9870	9870	9870	0
103	20240402	181200	355515490	9870	9870	9870	9870	0
104	20240402	181100	355515490	9870	9870	9870	9870	0
105	20240402	181000	355515490	9870	9870	9870	9870	0
106	20240402	180900	355515490	9870	9870	9870	9870	0
107	20240402	180800	355515490	9870	9870	9870	9870	0
108	20240402	180700	355515490	9870	9870	9870	9870	0
109	20240402	180600	355515490	9870	9870	9870	9870	0
110	20240402	180500	355515490	9870	9870	9870	9870	0
111	20240402	180400	355515490	9870	9870	9870	9870	0
112	20240402	180300	355515490	9870	9870	9870	9870	0
113	20240402	180200	355515490	9870	9870	9870	9870	0
114	20240402	180100	355515490	9870	9870	9870	9870	0
115	20240402	180000	355515490	9870	9870	9870	9870	0
116	20240402	175900	355515490	9870	9870	9870	9870	0
117	20240402	175800	355515490	9870	9870	9870	9870	0
118	20240402	175700	355515490	9870	9870	9870	9870	0
119	20240402	175600	355515490	9870	9870	9870	9870	0
120	20240402	175500	355515490	9870	9870	9870	9870	0
121	20240402	175400	355515490	9870	9870	9870	9870	0
122	20240402	175300	355515490	9870	9870	9870	9870	1202
123	20240402	175200	355515490	9870	9870	9870	9870	0
124	20240402	175100	355515490	9870	9870	9870	9870	0
125	20240402	175000	355515490	9870	9870	9870	9870	0
126	20240402	174900	355515490	9870	9870	9870	9870	0
127	20240402	174800	355515490	9870	9870	9870	9870	0
128	20240402	174700	355515490	9870	9870	9870	9870	0
129	20240402	174600	355515490	9870	9870	9870	9870	0
130	20240402	174500	355515490	9870	9870	9870	9870	0
131	20240402	174400	355515490	9870	9870	9870	9870	0
132	20240402	174300	355515490	9870	9870	9870	9870	0
133	20240402	174200	355515490	9870	9870	9870	9870	0
134	20240402	174100	355515490	9870	9870	9870	9870	0
135	20240402	174000	355515490	9870	9870	9870	9870	0
136	20240402	173900	355515490	9870	9870	9870	9870	0
137	20240402	173800	355515490	9870	9870	9870	9870	0
138	20240402	173700	355515490	9870	9870	9870	9870	0
139	20240402	173600	355515490	9870	9870	9870	9870	0
140	20240402	173500	355515490	9870	9870	9870	9870	0
141	20240402	173400	355515490	9870	9870	9870	9870	0
142	20240402	173300	355515490	9870	9870	9870	9870	0
143	20240402	173200	355515490	9870	9870	9870	9870	0
144	20240402	173100	355515490	9870	9870	9870	9870	0
145	20240402	173000	355515490	9870	9870	9870	9870	0
146	20240402	172900	355515490	9870	9870	9870	9870	0
147	20240402	172800	355515490	9870	9870	9870	9870	0
148	20240402	172700	355515490	9870	9870	9870	9870	0
149	20240402	172600	355515490	9870	9870	9870	9870	0
150	20240402	172500	355515490	9870	9870	9870	9870	0
151	20240402	172400	355515490	9870	9870	9870	9870	0
152	20240402	172300	355515490	9870	9870	9870	9870	1202
153	20240402	172200	355515490	9870	9870	9870	9870	0
154	20240402	172100	355515490	9870	9870	9870	9870	0
155	20240402	172000	355515490	9870	9870	9870	9870	0
156	20240402	171900	355515490	9870	9870	9870	9870	0
157	20240402	171800	355515490	9870	9870	9870	9870	0
158	20240402	171700	355515490	9870	9870	9870	9870	0
159	20240402	171600	355515490	9870	9870	9870	9870	0
160	20240402	171500	355515490	9870	9870	9870	9870	0
161	20240402	171400	355515490	9870	9870	9870	9870	0
162	20240402	171300	355515490	9870	9870	9870	9870	0
163	20240402	171200	355515490	9870	9870	9870	9870	0
164	20240402	171100	355515490	9870	9870	9870	9870	0
165	20240402	171000	355515490	9870	9870	9870	9870	0
166	20240402	170900	355515490	9870	9870	9870	9870	0
167	20240402	170800	355515490	9870	9870	9870	9870	0
168	20240402	170700	355515490	9870	9870	9870	9870	0
169	20240402	170600	355515490	9870	9870	9870	9870	0
170	20240402	170500	355515490	9870	9870	9870	9870	0
171	20240402	170400	355515490	9870	9870	9870	9870	0
172	20240402	170300	355515490	9870	9870	9870	9870	0
173	20240402	170200	355515490	9870	9870	9870	9870	0
174	20240402	170100	355515490	9870	9870	9870	9870	0
175	20240402	170000	355515490	9870	9870	9870	9870	0
176	20240402	165900	355515490	9870	9870	9870	9870	0
177	20240402	165800	355515490	9870	9870	9870	9870	0
178	20240402	165700	355515490	9870	9870	9870	9870	0
179	20240402	165600	355515490	9870	9870	9870	9870	0
180	20240402	165500	355515490	9870	9870	9870	9870	0
181	20240402	165400	355515490	9870	9870	9870	9870	0
182	20240402	165300	355515490	9870	9870	9870	9870	1202
183	20240402	165200	355515490	9870	9870	9870	9870	0
184	20240402	165100	355515490	9870	9870	9870	9870	0
185	20240402	165000	355515490	9870	9870	9870	9870	0
186	20240402	164900	355515490	9870	9870	9870	9870	0
187	20240402	164800	355515490	9870	9870	9870	9870	0
188	20240402	164700	355515490	9870	9870	9870	9870	0
189	20240402	164600	355515490	9870	9870	9870	9870	0
190	20240402	164500	355515490	9870	9870	9870	9870	0
191	20240402	164400	355515490	9870	9870	9870	9870	0
192	20240402	164300	355515490	9870	9870	9870	9870	0
193	20240402	164200	355515490	9870	9870	9870	9870	0
194	20240402	164100	355515490	9870	9870	9870	9870	0
195	20240402	164000	355515490	9870	9870	9870	9870	0
196	20240402	163900	355515490	9870	9870	9870	9870	0
197	20240402	163800	355515490	9870	9870	9870	9870	0
198	20240402	163700	355515490	9870	9870	9870	9870	0
199	20240402	163600	355515490	9870	9870	9870	9870	0
200	20240402	163500	355515490	9870	9870	9870	9870	0
201	20240402	163400	355515490	9870	9870	9870	9870	0
202	20240402	163300	355515490	9870	9870	9870	9870	0
203	20240402	163200	355515490	9870	9870	9870	9870	0
204	20240402	163100	355515490	9870	9870	9870	9870	0
205	20240402	163000	355515490	9870	9870	9870	9870	0
206	20240402	162900	355515490	9870	9870	9870	9870	0
207	20240402	162800	355515490	9870	9870	9870	9870	0
208	20240402	162700	355515490	9870	9870	9870	9870	0
209	20240402	162600	355515490	9870	9870	9870	9870	0
210	20240402	162500	355515490	9870	9870	9870	9870	0
211	20240402	162400	355515490	9870	9870	9870	9870	0
212	20240402	162300	355515490	9870	9870	9870	9870	1202
213	20240402	162200	355515490	9870	9870	9870	9870	0
214	20240402	162100	355515490	9870	9870	9870	9870	0
215	20240402	162000	355515490	9870	9870	9870	9870	0
216	20240402	161900	355515490	9870	9870	9870	9870	0
217	20240402	161800	355515490	9870	9870	9870	9870	0
218	20240402	161700	355515490	9870	9870	9870	9870	0
219	20240402	161600	355515490	9870	9870	9870	9870	0
220	20240402	161500	355515490	9870	9870	9870	9870	0
221	20240402	161400	355515490	9870	9870	9870	9870	0
222	20240402	161300	355515490	9870	9870	9870	9870	0
223	20240402	161200	355515490	9870	9870	9870	9870	0
224	20240402	161100	355515490	9870	9870	9870	9870	0
225	20240402	161000	355515490	9870	9870	9870	9870	0
226	20240402	160900	355515490	9870	9870	9870	9870	0
227	20240402	160800	355515490	9870	9870	9870	9870	0
228	20240402	160700	355515490	9870	9870	9870	9870	0
229	20240402	160600	355515490	9870	9870	9870	9870	0
230	20240402	160500	355515490	9870	9870	9870	9870	0
231	20240402	160400	355515490	9870	9870	9870	9870	0
232	20240402	160300	355515490	9870	9870	9870	9870	0
233	20240402	160200	355515490	9870	9870	9870	9870	0
234	20240402	160100	355515490	9870	9870	9870	9870	0
235	20240402	160000	355515490	9870	9870	9870	9870	0
236	20240402	155900	355515490	9870	9870	9870	9870	0
237	20240402	155800	355515490	9870	9870	9870	9870	0
238	20240402	155700	355515490	9870	9870	9870	9870	0
239	20240402	155600	355515490	9870	9870	9870	9870	0
240	20240402	155500	355515490	9870	9870	9870	9870	0
241	20240402	155400	355515490	9870	9870	9870	9870	0
242	20240402	155300	355515490	9870	9870	9870	9870	1202
243	20240402	155200	355515490	9870	9870	9870	9870	0
244	20240402	155100	355515490	9870	9870	9870	9870	0
245	20240402	155000	355515490	9870	9870	9870	9870	0
246	20240402	154900	355515490	9870	9870	9870	9870	0
247	20240402	154800	355515490	9870	9870	9870	9870	0
248	20240402	154700	355515490	9870	9870	9870	9870	0
249	20240402	154600	355515490	9870	9870	9870	9870	0
250	20240402	154500	355515490	9870	9870	9870	9870	0
251	20240402	154400	355515490	9870	9870	9870	9870	0
252	20240402	154300	355515490	9870	9870	9870	9870	0
253	20240402	154200	355515490	9870	9870	9870	9870	0
254	20240402	154100	355515490	9870	9870	9870	9870	0
255	20240402	154000	355515490	9870	9870	9870	9870	0
256	20240402	153900	355515490	9870	9870	9870	9870	0
257	20240402	153800	355515490	9870	9870	9870	9870	0
258	20240402	153700	355515490	9870	9870	9870	9870	0
259	20240402	153600	355515490	9870	9870	9870	9870	0
260	20240402	153500	355515490	9870	9870	9870	9870	0
261	20240402	153400	355515490	9870	9870	9870	9870	0
262	20240402	153300	355515490	9870	9870	9870	9870	0
263	20240402	153200	355515490	9870	9870	9870	9870	0
264	20240402	153100	355515490	9870	9870	9870	9870	0
265	20240402	153000	355515490	9870	9870	9870	9870	1202
266	20240402	152900	343651750	9870	9870	9870	9870	0
267	20240402	152800	343651750	9870	9870	9870	9870	0
268	20240402	152700	343651750	9870	9870	9870	9870	0
269	20240402	152600	343651750	9870	9870	9870	9870	0
270	20240402	152500	343651750	9870	9870	9870	9870	0
271	20240402	152400	343651750	9870	9870	9870	9870	0
272	20240402	152300	343651750	9870	9870	9870	9870	0
273	20240402	152200	343651750	9870	9870	9870	9870	0
274	20240402	152100	343651750	9870	9870	9870	9870	0
275	20240402	152000	343651750	9870	9870	9870	9870	0
276	20240402	151900	343651750	9870	9810	9870	9810	23
277	20240402	151800	343424920	9890	9870	9890	9870	240
278	20240402	151700	341055190	9910	9910	9910	9910	0
279	20240402	151600	341055190	9910	9910	9910	9910	0
280	20240402	151500	341055190	9910	9910	9910	9910	0
281	20240402	151400	341055190	9910	9910	9910	9910	0
282	20240402	151300	341055190	9910	9870	9910	9820	314
283	20240402	151200	337954420	9820	9820	9820	9820	0
284	20240402	151100	337954420	9820	9820	9820	9820	0
285	20240402	151000	337954420	9820	9820	9910	9820	268
286	20240402	150900	335319410	9820	9820	9820	9820	0
287	20240402	150800	335319410	9820	9820	9820	9820	0
288	20240402	150700	335319410	9820	9820	9820	9820	0
289	20240402	150600	335319410	9820	9820	9820	9820	1
290	20240402	150500	335309590	9820	9820	9820	9820	0
291	20240402	150400	335309590	9820	9820	9820	9820	0
292	20240402	150300	335309590	9820	9820	9820	9820	0
293	20240402	150200	335309590	9820	9820	9820	9820	0
294	20240402	150100	335309590	9820	9820	9820	9820	0
295	20240402	150000	335309590	9820	9820	9820	9820	0
296	20240402	145900	335309590	9820	9820	9820	9820	0
297	20240402	145800	335309590	9820	9820	9820	9820	0
298	20240402	145700	335309590	9820	9820	9820	9820	0
299	20240402	145600	335309590	9820	9820	9820	9820	0
300	20240402	145500	335309590	9820	9820	9820	9820	0
301	20240402	145400	335309590	9820	9820	9820	9820	20
302	20240402	145300	335113190	9770	9770	9770	9770	0
303	20240402	145200	335113190	9770	9810	9810	9770	105
304	20240402	145100	334083340	9770	9770	9770	9770	0
305	20240402	145000	334083340	9770	9770	9770	9770	0
306	20240402	144900	334083340	9770	9790	9790	9770	179
307	20240402	144800	332332770	9780	9780	9780	9780	0
308	20240402	144700	332332770	9780	9780	9780	9780	0
309	20240402	144600	332332770	9780	9780	9780	9780	0
310	20240402	144500	332332770	9780	9780	9780	9780	4
311	20240402	144400	332293650	9800	9800	9800	9800	0
312	20240402	144300	332293650	9800	9800	9800	9800	0
313	20240402	144200	332293650	9800	9800	9800	9800	0
314	20240402	144100	332293650	9800	9800	9800	9800	207
315	20240402	144000	330265050	9800	9840	9840	9800	210
316	20240402	143900	328206920	9840	9840	9840	9840	0
317	20240402	143800	328206920	9840	9840	9840	9840	0
318	20240402	143700	328206920	9840	9840	9840	9840	0
319	20240402	143600	328206920	9840	9830	9850	9830	117
320	20240402	143500	327055560	9780	9780	9780	9780	0
321	20240402	143400	327055560	9780	9780	9780	9780	0
322	20240402	143300	327055560	9780	9780	9780	9780	0
323	20240402	143200	327055560	9780	9780	9780	9780	20
324	20240402	143100	326859960	9780	9800	9800	9780	210
325	20240402	143000	324804800	9850	9850	9850	9850	0
326	20240402	142900	324804800	9850	9850	9850	9850	0
327	20240402	142800	324804800	9850	9850	9850	9850	0
328	20240402	142700	324804800	9850	9850	9850	9850	50
329	20240402	142600	324312300	9800	9790	9800	9790	287
330	20240402	142500	321499940	9780	9780	9780	9780	4
331	20240402	142400	321460820	9780	9780	9780	9780	5
332	20240402	142300	321411920	9780	9780	9780	9780	6
333	20240402	142200	321353240	9780	9780	9780	9780	5
334	20240402	142100	321304340	9790	9790	9790	9790	0
335	20240402	142000	321304340	9790	9790	9790	9790	3
336	20240402	141900	321274970	9790	9790	9800	9790	5
337	20240402	141800	321226010	9790	9790	9790	9790	3
338	20240402	141700	321196640	9790	9790	9790	9790	4
339	20240402	141600	321157480	9790	9790	9790	9790	5
340	20240402	141500	321108530	9790	9790	9790	9790	11
341	20240402	141400	321000840	9790	9790	9790	9790	18
342	20240402	141300	320824620	9790	9790	9790	9790	0
343	20240402	141200	320824620	9790	9790	9790	9790	0
344	20240402	141100	320824620	9790	9790	9790	9790	0
345	20240402	141000	320824620	9790	9790	9790	9790	0
346	20240402	140900	320824620	9790	9790	9790	9790	50
347	20240402	140800	320335120	9800	9800	9800	9800	0
348	20240402	140700	320335120	9800	9800	9800	9800	0
349	20240402	140600	320335120	9800	9800	9800	9800	0
350	20240402	140500	320335120	9800	9800	9800	9800	0
351	20240402	140400	320335120	9800	9800	9800	9800	0
352	20240402	140300	320335120	9800	9810	9810	9800	70
353	20240402	140200	319648920	9820	9820	9820	9820	4
354	20240402	140100	319609640	9820	9820	9820	9820	4
355	20240402	140000	319570360	9830	9830	9830	9830	12
356	20240402	135900	319452400	9840	9840	9840	9840	10
357	20240402	135800	319354000	9840	9840	9840	9840	0
358	20240402	135700	319354000	9840	9840	9840	9840	0
359	20240402	135600	319354000	9840	9840	9840	9840	0
360	20240402	135500	319354000	9840	9840	9840	9840	0
361	20240402	135400	319354000	9840	9840	9840	9840	16
362	20240402	135300	319196560	9820	9820	9820	9820	0
363	20240402	135200	319196560	9820	9820	9820	9820	41
364	20240402	135100	318793940	9820	9820	9820	9820	1
365	20240402	135000	318784120	9830	9830	9830	9830	0
366	20240402	134900	318784120	9830	9830	9830	9830	0
367	20240402	134800	318784120	9830	9830	9830	9830	0
368	20240402	134700	318784120	9830	9830	9830	9830	0
369	20240402	134600	318784120	9830	9830	9830	9830	0
370	20240402	134500	318784120	9830	9830	9830	9830	0
371	20240402	134400	318784120	9830	9830	9830	9830	0
372	20240402	134300	318784120	9830	9830	9830	9830	0
373	20240402	134200	318784120	9830	9830	9830	9830	20
374	20240402	134100	318587520	9830	9830	9830	9830	0
375	20240402	134000	318587520	9830	9830	9830	9830	0
376	20240402	133900	318587520	9830	9830	9830	9830	0
377	20240402	133800	318587520	9830	9830	9830	9830	0
378	20240402	133700	318587520	9830	9830	9830	9830	20
379	20240402	133600	318390920	9830	9830	9830	9830	0
380	20240402	133500	318390920	9830	9830	9830	9830	11
381	20240402	133400	318282790	9830	9830	9830	9830	4
382	20240402	133300	318243470	9830	9830	9830	9830	5
383	20240402	133200	318194320	9830	9830	9830	9830	4
384	20240402	133100	318155000	9830	9830	9830	9830	5
385	20240402	133000	318105850	9830	9830	9830	9830	2
386	20240402	132900	318086190	9830	9830	9830	9830	1
387	20240402	132800	318076360	9830	9830	9830	9830	0
388	20240402	132700	318076360	9830	9830	9830	9830	0
389	20240402	132600	318076360	9830	9830	9830	9830	0
390	20240402	132500	318076360	9830	9830	9830	9830	1
391	20240402	132400	318066530	9830	9830	9830	9830	4
392	20240402	132300	318027210	9830	9830	9830	9830	4
393	20240402	132200	317987890	9830	9830	9830	9830	3
394	20240402	132100	317958400	9850	9850	9850	9850	0
395	20240402	132000	317958400	9850	9850	9850	9850	0
396	20240402	131900	317958400	9850	9850	9850	9850	0
397	20240402	131800	317958400	9850	9850	9850	9850	0
398	20240402	131700	317958400	9850	9850	9850	9850	0
399	20240402	131600	317958400	9850	9850	9850	9850	0
400	20240402	131500	317958400	9850	9850	9850	9850	0
401	20240402	131400	317958400	9850	9850	9850	9850	0
402	20240402	131300	317958400	9850	9850	9850	9850	0
403	20240402	131200	317958400	9850	9850	9850	9850	0
404	20240402	131100	317958400	9850	9850	9850	9850	0
405	20240402	131000	317958400	9850	9840	9850	9840	250
406	20240402	130900	315496060	9850	9850	9850	9850	0
407	20240402	130800	315496060	9850	9850	9850	9850	0
408	20240402	130700	315496060	9850	9850	9850	9850	0
409	20240402	130600	315496060	9850	9850	9850	9850	0
410	20240402	130500	315496060	9850	9850	9850	9850	0
411	20240402	130400	315496060	9850	9850	9850	9850	0
412	20240402	130300	315496060	9850	9850	9850	9850	16
413	20240402	130200	315338460	9850	9850	9850	9850	0
414	20240402	130100	315338460	9850	9850	9850	9850	0
415	20240402	130000	315338460	9850	9850	9850	9850	0
416	20240402	125900	315338460	9850	9850	9850	9850	0
417	20240402	125800	315338460	9850	9850	9850	9850	0
418	20240402	125700	315338460	9850	9850	9850	9850	0
419	20240402	125600	315338460	9850	9850	9850	9850	0
420	20240402	125500	315338460	9850	9840	9850	9840	32
421	20240402	125400	315023420	9850	9850	9850	9850	0
422	20240402	125300	315023420	9850	9850	9850	9850	0
423	20240402	125200	315023420	9850	9850	9850	9850	0
424	20240402	125100	315023420	9850	9850	9850	9850	0
425	20240402	125000	315023420	9850	9850	9850	9850	0
426	20240402	124900	315023420	9850	9850	9850	9850	0
427	20240402	124800	315023420	9850	9850	9850	9850	0
428	20240402	124700	315023420	9850	9850	9850	9850	0
429	20240402	124600	315023420	9850	9850	9850	9850	50
430	20240402	124500	314530920	9840	9770	9840	9770	500
431	20240402	124400	309633700	9780	9790	9790	9780	200
432	20240402	124300	307677200	9790	9810	9810	9790	100
433	20240402	124200	306698040	9840	9840	9840	9840	0
434	20240402	124100	306698040	9840	9840	9840	9840	0
435	20240402	124000	306698040	9840	9840	9840	9840	0
436	20240402	123900	306698040	9840	9840	9840	9840	108
437	20240402	123800	305635320	9810	9810	9810	9810	0
438	20240402	123700	305635320	9810	9810	9810	9810	0
439	20240402	123600	305635320	9810	9810	9810	9810	0
440	20240402	123500	305635320	9810	9810	9810	9810	0
441	20240402	123400	305635320	9810	9810	9810	9810	0
442	20240402	123300	305635320	9810	9830	9830	9800	544
443	20240402	123200	300299980	9890	9890	9890	9890	0
444	20240402	123100	300299980	9890	9890	9890	9890	0
445	20240402	123000	300299980	9890	9890	9890	9890	50
446	20240402	122900	299805480	9890	9890	9890	9890	0
447	20240402	122800	299805480	9890	9890	9890	9890	20
448	20240402	122700	299607680	9890	9890	9890	9890	0
449	20240402	122600	299607680	9890	9890	9890	9890	11
450	20240402	122500	299498890	9890	9890	9890	9890	8
451	20240402	122400	299419770	9920	9920	9920	9920	0
452	20240402	122300	299419770	9920	9920	9920	9920	0
453	20240402	122200	299419770	9920	9920	9920	9920	0
454	20240402	122100	299419770	9920	9920	9920	9920	0
455	20240402	122000	299419770	9920	9920	9920	9920	0
456	20240402	121900	299419770	9920	9920	9920	9920	0
457	20240402	121800	299419770	9920	9920	9920	9920	2
458	20240402	121700	299399930	9970	9970	9970	9970	0
459	20240402	121600	299399930	9970	9970	9970	9970	0
460	20240402	121500	299399930	9970	9970	9970	9970	0
461	20240402	121400	299399930	9970	9970	9970	9970	0
462	20240402	121300	299399930	9970	9970	9970	9970	0
463	20240402	121200	299399930	9970	9970	9970	9970	0
464	20240402	121100	299399930	9970	9970	9970	9970	0
465	20240402	121000	299399930	9970	9970	9970	9970	0
466	20240402	120900	299399930	9970	9970	9970	9970	0
467	20240402	120800	299399930	9970	9970	9970	9970	0
468	20240402	120700	299399930	9970	9970	9970	9970	0
469	20240402	120600	299399930	9970	9970	9970	9970	0
470	20240402	120500	299399930	9970	9970	9970	9970	0
471	20240402	120400	299399930	9970	9970	9970	9970	0
472	20240402	120300	299399930	9970	9970	9970	9970	0
473	20240402	120200	299399930	9970	9970	9970	9970	0
474	20240402	120100	299399930	9970	9970	9970	9970	0
475	20240402	120000	299399930	9970	9970	9970	9970	0
476	20240402	115900	299399930	9970	9970	9970	9970	0
477	20240402	115800	299399930	9970	9970	9970	9970	16
478	20240402	115700	299240410	9970	9940	9970	9940	34
479	20240402	115600	298901830	9970	9970	9970	9970	0
480	20240402	115500	298901830	9970	9970	9970	9970	0
481	20240402	115400	298901830	9970	9970	9970	9970	0
482	20240402	115300	298901830	9970	9970	9970	9970	0
483	20240402	115200	298901830	9970	9970	9970	9970	0
484	20240402	115100	298901830	9970	9970	9970	9970	0
485	20240402	115000	298901830	9970	9970	9970	9970	0
486	20240402	114900	298901830	9970	9970	9970	9970	100
487	20240402	114800	297904830	9970	9930	9980	9930	344
488	20240402	114700	294482250	9940	9880	9940	9880	450
489	20240402	114600	290021280	9850	9850	9850	9850	24
490	20240402	114500	289784880	9880	9870	9880	9870	79
491	20240402	114400	289004830	9900	9900	9900	9900	0
492	20240402	114300	289004830	9900	9900	9900	9900	0
493	20240402	114200	289004830	9900	9900	9900	9900	0
494	20240402	114100	289004830	9900	9900	9900	9900	0
495	20240402	114000	289004830	9900	9900	9900	9900	0
496	20240402	113900	289004830	9900	9900	9900	9900	0
497	20240402	113800	289004830	9900	9800	9900	9800	200
498	20240402	113700	287030380	9780	9780	9780	9780	0
499	20240402	113600	287030380	9780	9790	9790	9780	1000
500	20240402	113500	277250180	9790	9790	9790	9790	0
501	20240402	113400	277250180	9790	9790	9790	9790	0
502	20240402	113300	277250180	9790	9790	9790	9790	0
503	20240402	113200	277250180	9790	9790	9790	9790	0
504	20240402	113100	277250180	9790	9790	9790	9790	0
505	20240402	113000	277250180	9790	9800	9800	9790	200
506	20240402	112900	275292050	9870	9870	9870	9870	0
507	20240402	112800	275292050	9870	9870	9870	9870	0
508	20240402	112700	275292050	9870	9870	9870	9870	0
509	20240402	112600	275292050	9870	9870	9870	9870	6
510	20240402	112500	275232830	9900	9900	9900	9900	0
511	20240402	112400	275232830	9900	9900	9900	9900	0
512	20240402	112300	275232830	9900	9900	9900	9900	0
513	20240402	112200	275232830	9900	9900	9900	9900	0
514	20240402	112100	275232830	9900	9900	9900	9900	0
515	20240402	112000	275232830	9900	9900	9900	9900	0
516	20240402	111900	275232830	9900	9900	9900	9900	0
517	20240402	111800	275232830	9900	9900	9900	9900	0
518	20240402	111700	275232830	9900	9900	9900	9900	0
519	20240402	111600	275232830	9900	9900	9900	9900	0
520	20240402	111500	275232830	9900	9820	9900	9820	1109
521	20240402	111400	264291750	9750	9750	9750	9750	0
522	20240402	111300	264291750	9750	9790	9790	9750	2642
523	20240402	111200	238512250	9780	9780	9780	9780	0
524	20240402	111100	238512250	9780	9780	9780	9780	0
525	20240402	111000	238512250	9780	9780	9780	9780	0
526	20240402	110900	238512250	9780	9780	9780	9780	0
527	20240402	110800	238512250	9780	9780	9780	9780	5
528	20240402	110700	238463350	9780	9780	9780	9780	0
529	20240402	110600	238463350	9780	9780	9780	9780	0
530	20240402	110500	238463350	9780	9780	9780	9780	0
531	20240402	110400	238463350	9780	9780	9780	9780	0
532	20240402	110300	238463350	9780	9780	9780	9780	5
533	20240402	110200	238414450	9780	9780	9780	9780	0
534	20240402	110100	238414450	9780	9780	9780	9780	0
535	20240402	110000	238414450	9780	9780	9780	9780	8
536	20240402	105900	238336210	9820	9820	9820	9820	0
537	20240402	105800	238336210	9820	9820	9820	9820	0
538	20240402	105700	238336210	9820	9820	9820	9820	0
539	20240402	105600	238336210	9820	9820	9820	9820	0
540	20240402	105500	238336210	9820	9820	9820	9820	0
541	20240402	105400	238336210	9820	9820	9820	9820	0
542	20240402	105300	238336210	9820	9820	9820	9820	28
543	20240402	105200	238061250	9820	9820	9820	9820	0
544	20240402	105100	238061250	9820	9820	9820	9820	2
545	20240402	105000	238041610	9820	9820	9820	9820	70
546	20240402	104900	237354210	9820	9820	9820	9820	0
547	20240402	104800	237354210	9820	9800	9820	9800	50
548	20240402	104700	236863550	9780	9780	9780	9780	0
549	20240402	104600	236863550	9780	9780	9780	9780	0
550	20240402	104500	236863550	9780	9780	9780	9780	50
551	20240402	104400	236374550	9800	9790	9810	9730	121
552	20240402	104300	235189420	9790	9760	9790	9760	136
553	20240402	104200	233859890	9760	9740	9760	9720	159
554	20240402	104100	232314010	9740	9740	9740	9740	100
555	20240402	104000	231340010	9820	9820	9820	9820	19
556	20240402	103900	231153430	9820	9820	9820	9820	0
557	20240402	103800	231153430	9820	9790	9820	9750	301
558	20240402	103700	228210500	9850	9850	9850	9850	0
559	20240402	103600	228210500	9850	9850	9850	9850	0
560	20240402	103500	228210500	9850	9850	9850	9850	0
561	20240402	103400	228210500	9850	9850	9850	9850	0
562	20240402	103300	228210500	9850	9850	9850	9850	0
563	20240402	103200	228210500	9850	9850	9850	9850	0
564	20240402	103100	228210500	9850	9850	9850	9850	0
565	20240402	103000	228210500	9850	9830	9850	9830	152
566	20240402	102900	226715520	9880	9880	9880	9880	0
567	20240402	102800	226715520	9880	9880	9880	9880	0
568	20240402	102700	226715520	9880	9880	9880	9880	0
569	20240402	102600	226715520	9880	9850	9880	9850	330
570	20240402	102500	223462350	9810	9800	9810	9800	200
571	20240402	102400	221501840	9800	9800	9800	9800	0
572	20240402	102300	221501840	9800	9800	9800	9800	0
573	20240402	102200	221501840	9800	9710	9800	9710	704
574	20240402	102100	214615830	9700	9690	9700	9690	37
575	20240402	102000	214257140	9700	9700	9700	9700	0
576	20240402	101900	214257140	9700	9700	9700	9700	8
577	20240402	101800	214179540	9700	9700	9700	9700	0
578	20240402	101700	214179540	9700	9700	9700	9700	90
579	20240402	101600	213306540	9680	9710	9710	9680	1655
580	20240402	101500	197252610	9710	9750	9750	9710	3569
581	20240402	101400	162561800	9740	9740	9740	9740	0
582	20240402	101300	162561800	9740	9740	9740	9740	0
583	20240402	101200	162561800	9740	9740	9740	9740	325
584	20240402	101100	159396300	9750	9770	9770	9750	1835
585	20240402	101000	141485070	9800	9800	9800	9800	0
586	20240402	100900	141485070	9800	9800	9800	9800	0
587	20240402	100800	141485070	9800	9800	9800	9800	0
588	20240402	100700	141485070	9800	9800	9800	9800	0
589	20240402	100600	141485070	9800	9800	9800	9800	150
590	20240402	100500	140015070	9800	9800	9800	9800	0
591	20240402	100400	140015070	9800	9780	9800	9780	5
592	20240402	100300	139966150	9780	9780	9780	9780	36
593	20240402	100200	139614070	9780	9780	9780	9780	189
594	20240402	100100	137765650	9780	9780	9780	9780	5
595	20240402	100000	137716750	9780	9780	9780	9780	6
596	20240402	095900	137658070	9780	9780	9780	9780	5
597	20240402	095800	137609170	9780	9780	9780	9780	0
598	20240402	095700	137609170	9780	9800	9800	9780	440
599	20240402	095600	133303940	9800	9800	9800	9800	0
600	20240402	095500	133303940	9800	9800	9800	9800	11
601	20240402	095400	133196140	9800	9800	9800	9800	0
602	20240402	095300	133196140	9800	9790	9800	9790	211
603	20240402	095200	131128380	9790	9790	9800	9790	6
604	20240402	095100	131069610	9790	9790	9790	9790	8
605	20240402	095000	130991290	9790	9790	9790	9790	0
606	20240402	094900	130991290	9790	9790	9790	9790	13
607	20240402	094800	130864020	9790	9790	9790	9790	7
608	20240402	094700	130795490	9790	9790	9790	9790	6
609	20240402	094600	130736750	9790	9790	9790	9790	7
610	20240402	094500	130668220	9790	9790	9790	9790	7
611	20240402	094400	130599690	9790	9790	9790	9790	4
612	20240402	094300	130560530	9790	9790	9790	9790	6
613	20240402	094200	130501790	9780	9780	9780	9780	0
614	20240402	094100	130501790	9780	9780	9780	9780	452
615	20240402	094000	126081230	9790	9790	9790	9790	0
616	20240402	093900	126081230	9790	9810	9810	9790	812
617	20240402	093800	118127650	9800	9810	9810	9800	7
618	20240402	093700	118059000	9800	9800	9800	9800	6
619	20240402	093600	118000200	9800	9800	9800	9800	5
620	20240402	093500	117951200	9800	9800	9800	9800	10
621	20240402	093400	117853200	9800	9800	9800	9800	9
622	20240402	093300	117765000	9800	9800	9800	9800	6
623	20240402	093200	117706200	9800	9800	9800	9800	0
624	20240402	093100	117706200	9800	9790	9800	9790	34
625	20240402	093000	117373080	9790	9790	9790	9790	12
626	20240402	092900	117255600	9800	9790	9800	9790	6
627	20240402	092800	117196850	9790	9790	9790	9790	11
628	20240402	092700	117089160	9790	9790	9790	9790	6
629	20240402	092600	117030420	9790	9790	9790	9790	5
630	20240402	092500	116981470	9790	9790	9790	9790	78
631	20240402	092400	116217850	9790	9790	9790	9790	57
632	20240402	092300	115659820	9790	9790	9790	9790	11
633	20240402	092200	115552130	9800	9790	9800	9790	13
634	20240402	092100	115424850	9790	9790	9790	9790	22
635	20240402	092000	115209470	9780	9780	9780	9780	4
636	20240402	091900	115170350	9780	9780	9780	9780	7
637	20240402	091800	115101890	9790	9800	9800	9790	1004
638	20240402	091700	105267730	9790	9840	9840	9790	4584
639	20240402	091600	60315760	9850	9850	9850	9850	10
640	20240402	091500	60217260	9840	9840	9840	9840	0
641	20240402	091400	60217260	9840	9840	9840	9840	6
642	20240402	091300	60158220	9850	9850	9850	9850	0
643	20240402	091200	60158220	9850	9850	9850	9850	0
644	20240402	091100	60158220	9850	9830	9850	9830	210
645	20240402	091000	58090500	9830	9810	9830	9810	162
646	20240402	090900	56501220	9810	9840	9840	9810	2550
647	20240402	090800	31471160	9840	9860	9860	9810	3111
648	20240402	090700	907770	9940	9940	9940	9940	30
649	20240402	090600	609570	9940	9940	9940	9940	10
650	20240402	090500	510170	9840	9840	9840	9840	0
651	20240402	090400	510170	9840	9840	9840	9840	1
652	20240402	090300	500330	9810	9810	9810	9810	0
653	20240402	090200	500330	9810	9810	9810	9810	0
654	20240402	090100	500330	9810	9810	9810	9810	0
655	20240402	090000	500330	9810	9810	9820	9810	51