KissMeData/270870/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	202900	296639210	8910	8910	8910	8910	2261
3	20240402	202800	296639210	8910	8910	8910	8910	0
4	20240402	202700	296639210	8910	8910	8910	8910	0
5	20240402	202600	296639210	8910	8910	8910	8910	0
6	20240402	202500	296639210	8910	8910	8910	8910	0
7	20240402	202400	296639210	8910	8910	8910	8910	0
8	20240402	202300	296639210	8910	8910	8910	8910	0
9	20240402	202200	296639210	8910	8910	8910	8910	0
10	20240402	202100	296639210	8910	8910	8910	8910	0
11	20240402	202000	296639210	8910	8910	8910	8910	0
12	20240402	201900	296639210	8910	8910	8910	8910	0
13	20240402	201800	296639210	8910	8910	8910	8910	0
14	20240402	201700	296639210	8910	8910	8910	8910	0
15	20240402	201600	296639210	8910	8910	8910	8910	0
16	20240402	201500	296639210	8910	8910	8910	8910	0
17	20240402	201400	296639210	8910	8910	8910	8910	0
18	20240402	201300	296639210	8910	8910	8910	8910	0
19	20240402	201200	296639210	8910	8910	8910	8910	0
20	20240402	201100	296639210	8910	8910	8910	8910	0
21	20240402	201000	296639210	8910	8910	8910	8910	0
22	20240402	200900	296639210	8910	8910	8910	8910	0
23	20240402	200800	296639210	8910	8910	8910	8910	0
24	20240402	200700	296639210	8910	8910	8910	8910	0
25	20240402	200600	296639210	8910	8910	8910	8910	0
26	20240402	200500	296639210	8910	8910	8910	8910	0
27	20240402	200400	296639210	8910	8910	8910	8910	0
28	20240402	200300	296639210	8910	8910	8910	8910	0
29	20240402	200200	296639210	8910	8910	8910	8910	0
30	20240402	200100	296639210	8910	8910	8910	8910	0
31	20240402	200000	296639210	8910	8910	8910	8910	0
32	20240402	195900	296639210	8910	8910	8910	8910	2261
33	20240402	195800	296639210	8910	8910	8910	8910	0
34	20240402	195700	296639210	8910	8910	8910	8910	0
35	20240402	195600	296639210	8910	8910	8910	8910	0
36	20240402	195500	296639210	8910	8910	8910	8910	0
37	20240402	195400	296639210	8910	8910	8910	8910	0
38	20240402	195300	296639210	8910	8910	8910	8910	0
39	20240402	195200	296639210	8910	8910	8910	8910	0
40	20240402	195100	296639210	8910	8910	8910	8910	0
41	20240402	195000	296639210	8910	8910	8910	8910	0
42	20240402	194900	296639210	8910	8910	8910	8910	0
43	20240402	194800	296639210	8910	8910	8910	8910	0
44	20240402	194700	296639210	8910	8910	8910	8910	0
45	20240402	194600	296639210	8910	8910	8910	8910	0
46	20240402	194500	296639210	8910	8910	8910	8910	0
47	20240402	194400	296639210	8910	8910	8910	8910	0
48	20240402	194300	296639210	8910	8910	8910	8910	0
49	20240402	194200	296639210	8910	8910	8910	8910	0
50	20240402	194100	296639210	8910	8910	8910	8910	0
51	20240402	194000	296639210	8910	8910	8910	8910	0
52	20240402	193900	296639210	8910	8910	8910	8910	0
53	20240402	193800	296639210	8910	8910	8910	8910	0
54	20240402	193700	296639210	8910	8910	8910	8910	0
55	20240402	193600	296639210	8910	8910	8910	8910	0
56	20240402	193500	296639210	8910	8910	8910	8910	0
57	20240402	193400	296639210	8910	8910	8910	8910	0
58	20240402	193300	296639210	8910	8910	8910	8910	0
59	20240402	193200	296639210	8910	8910	8910	8910	0
60	20240402	193100	296639210	8910	8910	8910	8910	0
61	20240402	193000	296639210	8910	8910	8910	8910	0
62	20240402	192900	296639210	8910	8910	8910	8910	2261
63	20240402	192800	296639210	8910	8910	8910	8910	0
64	20240402	192700	296639210	8910	8910	8910	8910	0
65	20240402	192600	296639210	8910	8910	8910	8910	0
66	20240402	192500	296639210	8910	8910	8910	8910	0
67	20240402	192400	296639210	8910	8910	8910	8910	0
68	20240402	192300	296639210	8910	8910	8910	8910	0
69	20240402	192200	296639210	8910	8910	8910	8910	0
70	20240402	192100	296639210	8910	8910	8910	8910	0
71	20240402	192000	296639210	8910	8910	8910	8910	0
72	20240402	191900	296639210	8910	8910	8910	8910	0
73	20240402	191800	296639210	8910	8910	8910	8910	0
74	20240402	191700	296639210	8910	8910	8910	8910	0
75	20240402	191600	296639210	8910	8910	8910	8910	0
76	20240402	191500	296639210	8910	8910	8910	8910	0
77	20240402	191400	296639210	8910	8910	8910	8910	0
78	20240402	191300	296639210	8910	8910	8910	8910	0
79	20240402	191200	296639210	8910	8910	8910	8910	0
80	20240402	191100	296639210	8910	8910	8910	8910	0
81	20240402	191000	296639210	8910	8910	8910	8910	0
82	20240402	190900	296639210	8910	8910	8910	8910	0
83	20240402	190800	296639210	8910	8910	8910	8910	0
84	20240402	190700	296639210	8910	8910	8910	8910	0
85	20240402	190600	296639210	8910	8910	8910	8910	0
86	20240402	190500	296639210	8910	8910	8910	8910	0
87	20240402	190400	296639210	8910	8910	8910	8910	0
88	20240402	190300	296639210	8910	8910	8910	8910	0
89	20240402	190200	296639210	8910	8910	8910	8910	0
90	20240402	190100	296639210	8910	8910	8910	8910	0
91	20240402	190000	296639210	8910	8910	8910	8910	0
92	20240402	185900	296639210	8910	8910	8910	8910	2261
93	20240402	185800	296639210	8910	8910	8910	8910	0
94	20240402	185700	296639210	8910	8910	8910	8910	0
95	20240402	185600	296639210	8910	8910	8910	8910	0
96	20240402	185500	296639210	8910	8910	8910	8910	0
97	20240402	185400	296639210	8910	8910	8910	8910	0
98	20240402	185300	296639210	8910	8910	8910	8910	0
99	20240402	185200	296639210	8910	8910	8910	8910	0
100	20240402	185100	296639210	8910	8910	8910	8910	0
101	20240402	185000	296639210	8910	8910	8910	8910	0
102	20240402	184900	296639210	8910	8910	8910	8910	0
103	20240402	184800	296639210	8910	8910	8910	8910	0
104	20240402	184700	296639210	8910	8910	8910	8910	0
105	20240402	184600	296639210	8910	8910	8910	8910	0
106	20240402	184500	296639210	8910	8910	8910	8910	0
107	20240402	184400	296639210	8910	8910	8910	8910	0
108	20240402	184300	296639210	8910	8910	8910	8910	0
109	20240402	184200	296639210	8910	8910	8910	8910	0
110	20240402	184100	296639210	8910	8910	8910	8910	0
111	20240402	184000	296639210	8910	8910	8910	8910	0
112	20240402	183900	296639210	8910	8910	8910	8910	0
113	20240402	183800	296639210	8910	8910	8910	8910	0
114	20240402	183700	296639210	8910	8910	8910	8910	0
115	20240402	183600	296639210	8910	8910	8910	8910	0
116	20240402	183500	296639210	8910	8910	8910	8910	0
117	20240402	183400	296639210	8910	8910	8910	8910	0
118	20240402	183300	296639210	8910	8910	8910	8910	0
119	20240402	183200	296639210	8910	8910	8910	8910	0
120	20240402	183100	296639210	8910	8910	8910	8910	0
121	20240402	183000	296639210	8910	8910	8910	8910	0
122	20240402	182900	296639210	8910	8910	8910	8910	2261
123	20240402	182800	296639210	8910	8910	8910	8910	0
124	20240402	182700	296639210	8910	8910	8910	8910	0
125	20240402	182600	296639210	8910	8910	8910	8910	0
126	20240402	182500	296639210	8910	8910	8910	8910	0
127	20240402	182400	296639210	8910	8910	8910	8910	0
128	20240402	182300	296639210	8910	8910	8910	8910	0
129	20240402	182200	296639210	8910	8910	8910	8910	0
130	20240402	182100	296639210	8910	8910	8910	8910	0
131	20240402	182000	296639210	8910	8910	8910	8910	0
132	20240402	181900	296639210	8910	8910	8910	8910	0
133	20240402	181800	296639210	8910	8910	8910	8910	0
134	20240402	181700	296639210	8910	8910	8910	8910	0
135	20240402	181600	296639210	8910	8910	8910	8910	0
136	20240402	181500	296639210	8910	8910	8910	8910	0
137	20240402	181400	296639210	8910	8910	8910	8910	0
138	20240402	181300	296639210	8910	8910	8910	8910	0
139	20240402	181200	296639210	8910	8910	8910	8910	0
140	20240402	181100	296639210	8910	8910	8910	8910	0
141	20240402	181000	296639210	8910	8910	8910	8910	0
142	20240402	180900	296639210	8910	8910	8910	8910	0
143	20240402	180800	296639210	8910	8910	8910	8910	0
144	20240402	180700	296639210	8910	8910	8910	8910	0
145	20240402	180600	296639210	8910	8910	8910	8910	0
146	20240402	180500	296639210	8910	8910	8910	8910	0
147	20240402	180400	296639210	8910	8910	8910	8910	0
148	20240402	180300	296639210	8910	8910	8910	8910	0
149	20240402	180200	296639210	8910	8910	8910	8910	0
150	20240402	180100	296639210	8910	8910	8910	8910	0
151	20240402	180000	296639210	8910	8910	8910	8910	0
152	20240402	175900	296639210	8910	8910	8910	8910	2261
153	20240402	175800	296639210	8910	8910	8910	8910	0
154	20240402	175700	296639210	8910	8910	8910	8910	0
155	20240402	175600	296639210	8910	8910	8910	8910	0
156	20240402	175500	296639210	8910	8910	8910	8910	0
157	20240402	175400	296639210	8910	8910	8910	8910	0
158	20240402	175300	296639210	8910	8910	8910	8910	0
159	20240402	175200	296639210	8910	8910	8910	8910	0
160	20240402	175100	296639210	8910	8910	8910	8910	0
161	20240402	175000	296639210	8910	8910	8910	8910	0
162	20240402	174900	296639210	8910	8910	8910	8910	0
163	20240402	174800	296639210	8910	8910	8910	8910	0
164	20240402	174700	296639210	8910	8910	8910	8910	0
165	20240402	174600	296639210	8910	8910	8910	8910	0
166	20240402	174500	296639210	8910	8910	8910	8910	0
167	20240402	174400	296639210	8910	8910	8910	8910	0
168	20240402	174300	296639210	8910	8910	8910	8910	0
169	20240402	174200	296639210	8910	8910	8910	8910	0
170	20240402	174100	296639210	8910	8910	8910	8910	0
171	20240402	174000	296639210	8910	8910	8910	8910	0
172	20240402	173900	296639210	8910	8910	8910	8910	0
173	20240402	173800	296639210	8910	8910	8910	8910	0
174	20240402	173700	296639210	8910	8910	8910	8910	0
175	20240402	173600	296639210	8910	8910	8910	8910	0
176	20240402	173500	296639210	8910	8910	8910	8910	0
177	20240402	173400	296639210	8910	8910	8910	8910	0
178	20240402	173300	296639210	8910	8910	8910	8910	0
179	20240402	173200	296639210	8910	8910	8910	8910	0
180	20240402	173100	296639210	8910	8910	8910	8910	0
181	20240402	173000	296639210	8910	8910	8910	8910	0
182	20240402	172900	296639210	8910	8910	8910	8910	2261
183	20240402	172800	296639210	8910	8910	8910	8910	0
184	20240402	172700	296639210	8910	8910	8910	8910	0
185	20240402	172600	296639210	8910	8910	8910	8910	0
186	20240402	172500	296639210	8910	8910	8910	8910	0
187	20240402	172400	296639210	8910	8910	8910	8910	0
188	20240402	172300	296639210	8910	8910	8910	8910	0
189	20240402	172200	296639210	8910	8910	8910	8910	0
190	20240402	172100	296639210	8910	8910	8910	8910	0
191	20240402	172000	296639210	8910	8910	8910	8910	0
192	20240402	171900	296639210	8910	8910	8910	8910	0
193	20240402	171800	296639210	8910	8910	8910	8910	0
194	20240402	171700	296639210	8910	8910	8910	8910	0
195	20240402	171600	296639210	8910	8910	8910	8910	0
196	20240402	171500	296639210	8910	8910	8910	8910	0
197	20240402	171400	296639210	8910	8910	8910	8910	0
198	20240402	171300	296639210	8910	8910	8910	8910	0
199	20240402	171200	296639210	8910	8910	8910	8910	0
200	20240402	171100	296639210	8910	8910	8910	8910	0
201	20240402	171000	296639210	8910	8910	8910	8910	0
202	20240402	170900	296639210	8910	8910	8910	8910	0
203	20240402	170800	296639210	8910	8910	8910	8910	0
204	20240402	170700	296639210	8910	8910	8910	8910	0
205	20240402	170600	296639210	8910	8910	8910	8910	0
206	20240402	170500	296639210	8910	8910	8910	8910	0
207	20240402	170400	296639210	8910	8910	8910	8910	0
208	20240402	170300	296639210	8910	8910	8910	8910	0
209	20240402	170200	296639210	8910	8910	8910	8910	0
210	20240402	170100	296639210	8910	8910	8910	8910	0
211	20240402	170000	296639210	8910	8910	8910	8910	0
212	20240402	165900	296639210	8910	8910	8910	8910	2261
213	20240402	165800	296639210	8910	8910	8910	8910	0
214	20240402	165700	296639210	8910	8910	8910	8910	0
215	20240402	165600	296639210	8910	8910	8910	8910	0
216	20240402	165500	296639210	8910	8910	8910	8910	0
217	20240402	165400	296639210	8910	8910	8910	8910	0
218	20240402	165300	296639210	8910	8910	8910	8910	0
219	20240402	165200	296639210	8910	8910	8910	8910	0
220	20240402	165100	296639210	8910	8910	8910	8910	0
221	20240402	165000	296639210	8910	8910	8910	8910	0
222	20240402	164900	296639210	8910	8910	8910	8910	0
223	20240402	164800	296639210	8910	8910	8910	8910	0
224	20240402	164700	296639210	8910	8910	8910	8910	0
225	20240402	164600	296639210	8910	8910	8910	8910	0
226	20240402	164500	296639210	8910	8910	8910	8910	0
227	20240402	164400	296639210	8910	8910	8910	8910	0
228	20240402	164300	296639210	8910	8910	8910	8910	0
229	20240402	164200	296639210	8910	8910	8910	8910	0
230	20240402	164100	296639210	8910	8910	8910	8910	0
231	20240402	164000	296639210	8910	8910	8910	8910	0
232	20240402	163900	296639210	8910	8910	8910	8910	0
233	20240402	163800	296639210	8910	8910	8910	8910	0
234	20240402	163700	296639210	8910	8910	8910	8910	0
235	20240402	163600	296639210	8910	8910	8910	8910	0
236	20240402	163500	296639210	8910	8910	8910	8910	0
237	20240402	163400	296639210	8910	8910	8910	8910	0
238	20240402	163300	296639210	8910	8910	8910	8910	0
239	20240402	163200	296639210	8910	8910	8910	8910	0
240	20240402	163100	296639210	8910	8910	8910	8910	0
241	20240402	163000	296639210	8910	8910	8910	8910	0
242	20240402	162900	296639210	8910	8910	8910	8910	2261
243	20240402	162800	296639210	8910	8910	8910	8910	0
244	20240402	162700	296639210	8910	8910	8910	8910	0
245	20240402	162600	296639210	8910	8910	8910	8910	0
246	20240402	162500	296639210	8910	8910	8910	8910	0
247	20240402	162400	296639210	8910	8910	8910	8910	0
248	20240402	162300	296639210	8910	8910	8910	8910	0
249	20240402	162200	296639210	8910	8910	8910	8910	0
250	20240402	162100	296639210	8910	8910	8910	8910	0
251	20240402	162000	296639210	8910	8910	8910	8910	0
252	20240402	161900	296639210	8910	8910	8910	8910	0
253	20240402	161800	296639210	8910	8910	8910	8910	0
254	20240402	161700	296639210	8910	8910	8910	8910	0
255	20240402	161600	296639210	8910	8910	8910	8910	0
256	20240402	161500	296639210	8910	8910	8910	8910	0
257	20240402	161400	296639210	8910	8910	8910	8910	0
258	20240402	161300	296639210	8910	8910	8910	8910	0
259	20240402	161200	296639210	8910	8910	8910	8910	0
260	20240402	161100	296639210	8910	8910	8910	8910	0
261	20240402	161000	296639210	8910	8910	8910	8910	0
262	20240402	160900	296639210	8910	8910	8910	8910	0
263	20240402	160800	296639210	8910	8910	8910	8910	0
264	20240402	160700	296639210	8910	8910	8910	8910	0
265	20240402	160600	296639210	8910	8910	8910	8910	0
266	20240402	160500	296639210	8910	8910	8910	8910	0
267	20240402	160400	296639210	8910	8910	8910	8910	0
268	20240402	160300	296639210	8910	8910	8910	8910	0
269	20240402	160200	296639210	8910	8910	8910	8910	0
270	20240402	160100	296639210	8910	8910	8910	8910	0
271	20240402	160000	296639210	8910	8910	8910	8910	0
272	20240402	155900	296639210	8910	8910	8910	8910	2261
273	20240402	155800	296639210	8910	8910	8910	8910	0
274	20240402	155700	296639210	8910	8910	8910	8910	0
275	20240402	155600	296639210	8910	8910	8910	8910	0
276	20240402	155500	296639210	8910	8910	8910	8910	0
277	20240402	155400	296639210	8910	8910	8910	8910	0
278	20240402	155300	296639210	8910	8910	8910	8910	0
279	20240402	155200	296639210	8910	8910	8910	8910	0
280	20240402	155100	296639210	8910	8910	8910	8910	0
281	20240402	155000	296639210	8910	8910	8910	8910	0
282	20240402	154900	296639210	8910	8910	8910	8910	0
283	20240402	154800	296639210	8910	8910	8910	8910	0
284	20240402	154700	296639210	8910	8910	8910	8910	0
285	20240402	154600	296639210	8910	8910	8910	8910	0
286	20240402	154500	296639210	8910	8910	8910	8910	0
287	20240402	154400	296639210	8910	8910	8910	8910	0
288	20240402	154300	296639210	8910	8910	8910	8910	0
289	20240402	154200	296639210	8910	8910	8910	8910	0
290	20240402	154100	296639210	8910	8910	8910	8910	0
291	20240402	154000	296639210	8910	8910	8910	8910	0
292	20240402	153900	296639210	8910	8910	8910	8910	0
293	20240402	153800	296639210	8910	8910	8910	8910	0
294	20240402	153700	296639210	8910	8910	8910	8910	0
295	20240402	153600	296639210	8910	8910	8910	8910	0
296	20240402	153500	296639210	8910	8910	8910	8910	0
297	20240402	153400	296639210	8910	8910	8910	8910	0
298	20240402	153300	296639210	8910	8910	8910	8910	0
299	20240402	153200	296639210	8910	8910	8910	8910	0
300	20240402	153100	296639210	8910	8910	8910	8910	0
301	20240402	153000	296639210	8910	8910	8910	8910	2261
302	20240402	152900	276493700	8920	8920	8920	8920	0
303	20240402	152800	276493700	8920	8920	8920	8920	0
304	20240402	152700	276493700	8920	8920	8920	8920	0
305	20240402	152600	276493700	8920	8920	8920	8920	0
306	20240402	152500	276493700	8920	8920	8920	8920	0
307	20240402	152400	276493700	8920	8920	8920	8920	0
308	20240402	152300	276493700	8920	8920	8920	8920	0
309	20240402	152200	276493700	8920	8920	8920	8920	0
310	20240402	152100	276493700	8920	8920	8920	8920	0
311	20240402	152000	276493700	8920	8920	8920	8920	0
312	20240402	151900	276493700	8920	8920	8920	8920	22
313	20240402	151800	276297460	8920	8910	8920	8900	673
314	20240402	151700	270298750	8910	8910	8910	8910	0
315	20240402	151600	270298750	8910	8900	8910	8900	200
316	20240402	151500	268518000	8900	8900	8900	8900	20
317	20240402	151400	268340000	8910	8900	8910	8900	148
318	20240402	151300	267022260	8900	8890	8900	8890	11
319	20240402	151200	266924460	8900	8900	8900	8900	101
320	20240402	151100	266025560	8890	8890	8890	8890	1
321	20240402	151000	266016670	8900	8900	8900	8900	100
322	20240402	150900	265126670	8900	8900	8900	8900	160
323	20240402	150800	263702670	8900	8900	8900	8900	1
324	20240402	150700	263693770	8900	8900	8900	8900	100
325	20240402	150600	262803770	8900	8900	8900	8900	0
326	20240402	150500	262803770	8900	8900	8900	8900	0
327	20240402	150400	262803770	8900	8900	8900	8900	0
328	20240402	150300	262803770	8900	8900	8900	8900	34
329	20240402	150200	262501170	8900	8900	8900	8900	100
330	20240402	150100	261611170	8900	8900	8900	8900	156
331	20240402	150000	260222770	8900	8900	8900	8900	0
332	20240402	145900	260222770	8900	8900	8900	8900	0
333	20240402	145800	260222770	8900	8890	8900	8890	102
334	20240402	145700	259315220	8890	8890	8890	8890	0
335	20240402	145600	259315220	8890	8840	8890	8840	101
336	20240402	145500	258417380	8890	8880	8890	8880	266
337	20240402	145400	256053520	8840	8850	8850	8840	29
338	20240402	145300	255797140	8850	8850	8850	8850	0
339	20240402	145200	255797140	8850	8860	8860	8850	60
340	20240402	145100	255265740	8890	8890	8890	8890	3
341	20240402	145000	255239070	8890	8870	8890	8860	21
342	20240402	144900	255052800	8890	8850	8890	8850	672
343	20240402	144800	249102920	8840	8840	8840	8840	30
344	20240402	144700	248837720	8850	8850	8850	8850	260
345	20240402	144600	246536720	8850	8850	8850	8850	33
346	20240402	144500	246244670	8850	8850	8850	8850	110
347	20240402	144400	245271170	8850	8840	8850	8840	356
348	20240402	144300	242121560	8840	8840	8840	8840	0
349	20240402	144200	242121560	8840	8830	8840	8830	18
350	20240402	144100	241962590	8850	8850	8850	8850	0
351	20240402	144000	241962590	8850	8850	8850	8850	0
352	20240402	143900	241962590	8850	8850	8850	8850	0
353	20240402	143800	241962590	8850	8850	8850	8850	0
354	20240402	143700	241962590	8850	8850	8850	8850	0
355	20240402	143600	241962590	8850	8850	8850	8850	0
356	20240402	143500	241962590	8850	8850	8850	8850	0
357	20240402	143400	241962590	8850	8850	8850	8850	0
358	20240402	143300	241962590	8850	8850	8850	8850	0
359	20240402	143200	241962590	8850	8850	8850	8850	0
360	20240402	143100	241962590	8850	8850	8850	8810	353
361	20240402	143000	238845350	8850	8850	8850	8850	0
362	20240402	142900	238845350	8850	8850	8850	8850	0
363	20240402	142800	238845350	8850	8840	8850	8820	142
364	20240402	142700	237591010	8820	8840	8840	8820	82
365	20240402	142600	236867040	8850	8850	8850	8850	21
366	20240402	142500	236681190	8860	8860	8860	8860	0
367	20240402	142400	236681190	8860	8860	8860	8860	0
368	20240402	142300	236681190	8860	8860	8860	8860	79
369	20240402	142200	235981250	8890	8890	8890	8890	0
370	20240402	142100	235981250	8890	8890	8890	8890	0
371	20240402	142000	235981250	8890	8890	8890	8890	0
372	20240402	141900	235981250	8890	8890	8890	8890	0
373	20240402	141800	235981250	8890	8890	8890	8890	0
374	20240402	141700	235981250	8890	8890	8890	8890	0
375	20240402	141600	235981250	8890	8890	8890	8890	0
376	20240402	141500	235981250	8890	8890	8890	8890	0
377	20240402	141400	235981250	8890	8830	8890	8820	426
378	20240402	141300	232214300	8830	8830	8830	8830	15
379	20240402	141200	232081850	8890	8890	8890	8890	0
380	20240402	141100	232081850	8890	8890	8890	8890	0
381	20240402	141000	232081850	8890	8890	8890	8890	20
382	20240402	140900	231904050	8890	8890	8890	8890	0
383	20240402	140800	231904050	8890	8860	8890	8830	288
384	20240402	140700	229357460	8890	8890	8890	8890	6
385	20240402	140600	229304120	8890	8890	8890	8890	0
386	20240402	140500	229304120	8890	8890	8890	8890	0
387	20240402	140400	229304120	8890	8890	8890	8890	0
388	20240402	140300	229304120	8890	8890	8890	8890	0
389	20240402	140200	229304120	8890	8890	8890	8890	0
390	20240402	140100	229304120	8890	8890	8890	8890	0
391	20240402	140000	229304120	8890	8890	8890	8890	30
392	20240402	135900	229037420	8910	8910	8910	8910	0
393	20240402	135800	229037420	8910	8910	8910	8910	0
394	20240402	135700	229037420	8910	8910	8910	8910	0
395	20240402	135600	229037420	8910	8910	8910	8910	0
396	20240402	135500	229037420	8910	8910	8910	8910	0
397	20240402	135400	229037420	8910	8910	8910	8910	0
398	20240402	135300	229037420	8910	8910	8910	8910	72
399	20240402	135200	228395900	8910	8900	8910	8900	118
400	20240402	135100	227345680	8900	8900	8900	8900	185
401	20240402	135000	225699180	8890	8860	8890	8860	1136
402	20240402	134900	215606740	8860	8860	8860	8860	2
403	20240402	134800	215589020	8870	8870	8870	8870	35
404	20240402	134700	215278570	8880	8880	8880	8880	0
405	20240402	134600	215278570	8880	8880	8880	8880	0
406	20240402	134500	215278570	8880	8880	8880	8880	0
407	20240402	134400	215278570	8880	8880	8880	8880	0
408	20240402	134300	215278570	8880	8880	8880	8880	0
409	20240402	134200	215278570	8880	8870	8880	8870	272
410	20240402	134100	212865410	8870	8870	8870	8870	53
411	20240402	134000	212395300	8870	8870	8870	8870	0
412	20240402	133900	212395300	8870	8870	8870	8870	0
413	20240402	133800	212395300	8870	8870	8870	8870	0
414	20240402	133700	212395300	8870	8870	8870	8870	6
415	20240402	133600	212342080	8870	8870	8870	8870	5
416	20240402	133500	212297730	8870	8890	8890	8870	36
417	20240402	133400	211977970	8890	8890	8890	8890	0
418	20240402	133300	211977970	8890	8890	8890	8890	0
419	20240402	133200	211977970	8890	8890	8890	8890	100
420	20240402	133100	211088970	8870	8870	8870	8870	0
421	20240402	133000	211088970	8870	8870	8870	8870	0
422	20240402	132900	211088970	8870	8880	8880	8870	23
423	20240402	132800	210884750	8890	8890	8890	8890	0
424	20240402	132700	210884750	8890	8890	8890	8890	0
425	20240402	132600	210884750	8890	8890	8890	8890	0
426	20240402	132500	210884750	8890	8890	8890	8890	0
427	20240402	132400	210884750	8890	8890	8890	8890	0
428	20240402	132300	210884750	8890	8890	8890	8890	0
429	20240402	132200	210884750	8890	8890	8890	8890	0
430	20240402	132100	210884750	8890	8890	8890	8890	0
431	20240402	132000	210884750	8890	8890	8890	8890	0
432	20240402	131900	210884750	8890	8890	8890	8890	0
433	20240402	131800	210884750	8890	8890	8890	8890	0
434	20240402	131700	210884750	8890	8890	8890	8890	0
435	20240402	131600	210884750	8890	8880	8890	8880	83
436	20240402	131500	210147700	8890	8890	8890	8890	117
437	20240402	131400	209107570	8890	8880	8890	8880	21
438	20240402	131300	208921080	8890	8890	8890	8890	21
439	20240402	131200	208734390	8900	8900	8900	8900	0
440	20240402	131100	208734390	8900	8900	8900	8900	1
441	20240402	131000	208725490	8890	8890	8890	8890	0
442	20240402	130900	208725490	8890	8890	8890	8890	25
443	20240402	130800	208503240	8900	8900	8900	8900	0
444	20240402	130700	208503240	8900	8900	8900	8900	0
445	20240402	130600	208503240	8900	8900	8900	8900	1
446	20240402	130500	208494340	8900	8900	8900	8900	0
447	20240402	130400	208494340	8900	8900	8900	8890	118
448	20240402	130300	207444950	8910	8910	8910	8910	0
449	20240402	130200	207444950	8910	8910	8910	8910	6
450	20240402	130100	207391490	8900	8900	8900	8900	0
451	20240402	130000	207391490	8900	8900	8900	8900	8
452	20240402	125900	207320290	8910	8910	8910	8910	0
453	20240402	125800	207320290	8910	8910	8910	8910	0
454	20240402	125700	207320290	8910	8910	8910	8910	0
455	20240402	125600	207320290	8910	8910	8910	8910	0
456	20240402	125500	207320290	8910	8910	8910	8910	12
457	20240402	125400	207213370	8910	8910	8910	8910	0
458	20240402	125300	207213370	8910	8910	8910	8910	16
459	20240402	125200	207070810	8920	8920	8920	8920	0
460	20240402	125100	207070810	8920	8910	8920	8910	77
461	20240402	125000	206384120	8910	8910	8910	8910	0
462	20240402	124900	206384120	8910	8910	8910	8910	61
463	20240402	124800	205840610	8910	8910	8910	8910	0
464	20240402	124700	205840610	8910	8910	8910	8910	3
465	20240402	124600	205813880	8910	8890	8910	8890	112
466	20240402	124500	204817360	8880	8880	8880	8880	0
467	20240402	124400	204817360	8880	8880	8880	8880	0
468	20240402	124300	204817360	8880	8880	8880	8880	1
469	20240402	124200	204808480	8890	8890	8890	8890	0
470	20240402	124100	204808480	8890	8880	8890	8880	59
471	20240402	124000	204284060	8890	8890	8890	8890	0
472	20240402	123900	204284060	8890	8890	8890	8890	0
473	20240402	123800	204284060	8890	8860	8890	8860	938
474	20240402	123700	195959440	8870	8870	8870	8870	0
475	20240402	123600	195959440	8870	8870	8870	8870	0
476	20240402	123500	195959440	8870	8870	8870	8870	118
477	20240402	123400	194912780	8870	8870	8870	8870	0
478	20240402	123300	194912780	8870	8860	8870	8860	117
479	20240402	123200	193875310	8860	8860	8860	8860	118
480	20240402	123100	192829830	8870	8810	8870	8800	243
481	20240402	123000	190686630	8810	8810	8810	8810	1
482	20240402	122900	190677820	8810	8810	8810	8810	0
483	20240402	122800	190677820	8810	8810	8810	8810	0
484	20240402	122700	190677820	8810	8810	8810	8810	0
485	20240402	122600	190677820	8810	8830	8830	8810	50
486	20240402	122500	190236720	8870	8870	8870	8870	0
487	20240402	122400	190236720	8870	8870	8870	8870	0
488	20240402	122300	190236720	8870	8870	8870	8870	0
489	20240402	122200	190236720	8870	8870	8870	8870	0
490	20240402	122100	190236720	8870	8870	8870	8870	0
491	20240402	122000	190236720	8870	8870	8870	8870	18
492	20240402	121900	190077060	8850	8850	8850	8850	0
493	20240402	121800	190077060	8850	8850	8850	8850	4
494	20240402	121700	190041660	8850	8850	8850	8850	0
495	20240402	121600	190041660	8850	8840	8850	8840	100
496	20240402	121500	189156760	8850	8850	8850	8850	0
497	20240402	121400	189156760	8850	8820	8850	8820	2
498	20240402	121300	189139090	8800	8800	8800	8800	0
499	20240402	121200	189139090	8800	8800	8800	8800	0
500	20240402	121100	189139090	8800	8850	8850	8800	3
501	20240402	121000	189112590	8800	8810	8850	8800	52
502	20240402	120900	188654170	8830	8830	8830	8830	54
503	20240402	120800	188177350	8850	8840	8850	8840	122
504	20240402	120700	187097910	8840	8840	8840	8840	0
505	20240402	120600	187097910	8840	8840	8840	8840	24
506	20240402	120500	186885750	8850	8850	8850	8850	13
507	20240402	120400	186770700	8850	8850	8850	8850	0
508	20240402	120300	186770700	8850	8850	8850	8850	20
509	20240402	120200	186593700	8850	8850	8850	8850	0
510	20240402	120100	186593700	8850	8860	8860	8850	64
511	20240402	120000	186027090	8870	8870	8870	8870	0
512	20240402	115900	186027090	8870	8870	8870	8870	0
513	20240402	115800	186027090	8870	8870	8870	8870	0
514	20240402	115700	186027090	8870	8870	8870	8870	0
515	20240402	115600	186027090	8870	8870	8870	8870	0
516	20240402	115500	186027090	8870	8870	8870	8870	0
517	20240402	115400	186027090	8870	8870	8870	8870	0
518	20240402	115300	186027090	8870	8870	8870	8870	0
519	20240402	115200	186027090	8870	8870	8870	8870	0
520	20240402	115100	186027090	8870	8870	8870	8870	1
521	20240402	115000	186018220	8870	8870	8870	8870	1
522	20240402	114900	186009350	8860	8860	8860	8860	0
523	20240402	114800	186009350	8860	8860	8860	8860	0
524	20240402	114700	186009350	8860	8860	8860	8860	1
525	20240402	114600	186000490	8870	8870	8870	8870	0
526	20240402	114500	186000490	8870	8860	8870	8860	117
527	20240402	114400	184963100	8860	8860	8860	8860	0
528	20240402	114300	184963100	8860	8860	8860	8860	1
529	20240402	114200	184954240	8860	8860	8860	8860	58
530	20240402	114100	184440360	8880	8880	8880	8880	0
531	20240402	114000	184440360	8880	8880	8880	8880	0
532	20240402	113900	184440360	8880	8880	8880	8880	0
533	20240402	113800	184440360	8880	8880	8880	8880	0
534	20240402	113700	184440360	8880	8880	8880	8880	0
535	20240402	113600	184440360	8880	8880	8880	8880	0
536	20240402	113500	184440360	8880	8880	8880	8880	0
537	20240402	113400	184440360	8880	8880	8880	8880	0
538	20240402	113300	184440360	8880	8880	8880	8880	0
539	20240402	113200	184440360	8880	8830	8880	8830	479
540	20240402	113100	180201480	8830	8830	8830	8830	118
541	20240402	113000	179159540	8810	8810	8810	8810	0
542	20240402	112900	179159540	8810	8810	8810	8810	0
543	20240402	112800	179159540	8810	8810	8810	8810	0
544	20240402	112700	179159540	8810	8810	8810	8810	1
545	20240402	112600	179150730	8830	8830	8830	8830	0
546	20240402	112500	179150730	8830	8820	8830	8820	364
547	20240402	112400	175939510	8810	8810	8810	8810	0
548	20240402	112300	175939510	8810	8810	8810	8810	6
549	20240402	112200	175886650	8810	8810	8810	8810	0
550	20240402	112100	175886650	8810	8810	8810	8810	10
551	20240402	112000	175798550	8810	8810	8810	8810	15
552	20240402	111900	175666400	8810	8810	8810	8810	0
553	20240402	111800	175666400	8810	8810	8810	8810	0
554	20240402	111700	175666400	8810	8810	8810	8810	0
555	20240402	111600	175666400	8810	8810	8810	8810	0
556	20240402	111500	175666400	8810	8810	8810	8810	0
557	20240402	111400	175666400	8810	8810	8810	8810	0
558	20240402	111300	175666400	8810	8810	8810	8810	26
559	20240402	111200	175437340	8800	8800	8800	8800	0
560	20240402	111100	175437340	8800	8800	8800	8800	0
561	20240402	111000	175437340	8800	8800	8800	8800	0
562	20240402	110900	175437340	8800	8800	8800	8800	0
563	20240402	110800	175437340	8800	8810	8810	8800	50
564	20240402	110700	174996870	8810	8810	8810	8810	0
565	20240402	110600	174996870	8810	8810	8810	8810	10
566	20240402	110500	174908770	8800	8800	8800	8800	0
567	20240402	110400	174908770	8800	8800	8800	8800	0
568	20240402	110300	174908770	8800	8800	8800	8800	0
569	20240402	110200	174908770	8800	8800	8800	8800	0
570	20240402	110100	174908770	8800	8800	8800	8800	1
571	20240402	110000	174899970	8820	8810	8820	8810	214
572	20240402	105900	173013490	8820	8820	8820	8820	0
573	20240402	105800	173013490	8820	8820	8820	8820	101
574	20240402	105700	172122670	8820	8790	8820	8790	457
575	20240402	105600	168102640	8790	8790	8790	8790	0
576	20240402	105500	168102640	8790	8790	8790	8790	0
577	20240402	105400	168102640	8790	8790	8790	8790	2
578	20240402	105300	168085060	8790	8790	8790	8790	0
579	20240402	105200	168085060	8790	8780	8790	8780	100
580	20240402	105100	167206440	8790	8790	8790	8790	0
581	20240402	105000	167206440	8790	8760	8790	8760	63
582	20240402	104900	166652880	8790	8790	8790	8790	0
583	20240402	104800	166652880	8790	8790	8790	8790	0
584	20240402	104700	166652880	8790	8790	8790	8790	0
585	20240402	104600	166652880	8790	8790	8790	8790	0
586	20240402	104500	166652880	8790	8790	8790	8790	0
587	20240402	104400	166652880	8790	8780	8790	8780	100
588	20240402	104300	165774380	8780	8780	8780	8780	10
589	20240402	104200	165686580	8790	8790	8790	8790	0
590	20240402	104100	165686580	8790	8790	8790	8790	0
591	20240402	104000	165686580	8790	8770	8790	8770	100
592	20240402	103900	164808700	8770	8770	8770	8770	0
593	20240402	103800	164808700	8770	8770	8770	8770	0
594	20240402	103700	164808700	8770	8760	8770	8760	100
595	20240402	103600	163931750	8760	8760	8760	8760	5
596	20240402	103500	163887950	8770	8770	8770	8770	0
597	20240402	103400	163887950	8770	8770	8770	8770	0
598	20240402	103300	163887950	8770	8770	8770	8770	1
599	20240402	103200	163879180	8760	8770	8770	8760	140
600	20240402	103100	162651390	8770	8770	8770	8770	15
601	20240402	103000	162519840	8770	8770	8770	8770	0
602	20240402	102900	162519840	8770	8770	8770	8770	0
603	20240402	102800	162519840	8770	8770	8770	8770	0
604	20240402	102700	162519840	8770	8770	8770	8770	335
605	20240402	102600	159581890	8770	8760	8770	8760	100
606	20240402	102500	158705370	8760	8760	8760	8760	0
607	20240402	102400	158705370	8760	8760	8760	8760	0
608	20240402	102300	158705370	8760	8760	8760	8760	150
609	20240402	102200	157391370	8760	8760	8760	8760	0
610	20240402	102100	157391370	8760	8760	8760	8760	0
611	20240402	102000	157391370	8760	8760	8760	8760	3
612	20240402	101900	157365090	8760	8760	8760	8760	0
613	20240402	101800	157365090	8760	8760	8760	8760	0
614	20240402	101700	157365090	8760	8760	8760	8760	0
615	20240402	101600	157365090	8760	8760	8760	8760	0
616	20240402	101500	157365090	8760	8760	8760	8760	0
617	20240402	101400	157365090	8760	8760	8760	8760	178
618	20240402	101300	155805810	8760	8760	8760	8760	1
619	20240402	101200	155797050	8760	8760	8760	8760	0
620	20240402	101100	155797050	8760	8730	8760	8730	1000
621	20240402	101000	147045540	8730	8730	8730	8730	0
622	20240402	100900	147045540	8730	8730	8730	8730	0
623	20240402	100800	147045540	8730	8710	8730	8710	161
624	20240402	100700	145643210	8730	8730	8730	8730	25
625	20240402	100600	145424960	8730	8730	8730	8730	1
626	20240402	100500	145416230	8710	8710	8710	8710	335
627	20240402	100400	142498380	8700	8700	8700	8700	0
628	20240402	100300	142498380	8700	8700	8700	8700	0
629	20240402	100200	142498380	8700	8700	8700	8700	0
630	20240402	100100	142498380	8700	8700	8700	8700	0
631	20240402	100000	142498380	8700	8700	8700	8700	27
632	20240402	095900	142263480	8700	8700	8700	8700	100
633	20240402	095800	141393480	8700	8700	8700	8700	0
634	20240402	095700	141393480	8700	8710	8710	8700	40
635	20240402	095600	141045250	8710	8710	8710	8710	60
636	20240402	095500	140522650	8740	8740	8740	8740	0
637	20240402	095400	140522650	8740	8740	8740	8740	0
638	20240402	095300	140522650	8740	8740	8740	8740	50
639	20240402	095200	140085650	8740	8740	8740	8740	0
640	20240402	095100	140085650	8740	8740	8740	8740	0
641	20240402	095000	140085650	8740	8740	8740	8740	1
642	20240402	094900	140076910	8710	8710	8710	8710	0
643	20240402	094800	140076910	8710	8710	8710	8710	76
644	20240402	094700	139414950	8710	8710	8710	8710	0
645	20240402	094600	139414950	8710	8710	8710	8710	0
646	20240402	094500	139414950	8710	8730	8730	8710	106
647	20240402	094400	138489700	8730	8730	8730	8730	34
648	20240402	094300	138192880	8740	8730	8740	8730	113
649	20240402	094200	137206360	8730	8730	8730	8730	0
650	20240402	094100	137206360	8730	8730	8730	8730	3
651	20240402	094000	137180170	8730	8730	8730	8730	0
652	20240402	093900	137180170	8730	8710	8730	8710	58
653	20240402	093800	136674950	8710	8710	8710	8710	233
654	20240402	093700	134645520	8710	8710	8710	8710	400
655	20240402	093600	131161520	8710	8710	8710	8710	1
656	20240402	093500	131152810	8710	8710	8710	8710	0
657	20240402	093400	131152810	8710	8710	8710	8710	0
658	20240402	093300	131152810	8710	8700	8710	8700	237
659	20240402	093200	129088610	8680	8680	8680	8680	0
660	20240402	093100	129088610	8680	8680	8680	8680	39
661	20240402	093000	128750090	8680	8680	8680	8680	179
662	20240402	092900	127196370	8680	8680	8680	8680	1
663	20240402	092800	127187690	8680	8670	8680	8660	17
664	20240402	092700	127040430	8700	8660	8700	8660	148
665	20240402	092600	125758250	8680	8680	8680	8680	1
666	20240402	092500	125749570	8710	8680	8710	8680	6
667	20240402	092400	125697370	8680	8680	8680	8680	82
668	20240402	092300	124985610	8680	8680	8690	8680	107
669	20240402	092200	124056700	8650	8650	8680	8650	51
670	20240402	092100	123615370	8650	8670	8670	8650	114
671	20240402	092000	122629230	8720	8720	8720	8720	0
672	20240402	091900	122629230	8720	8640	8720	8640	767
673	20240402	091800	115992200	8640	8650	8650	8630	1053
674	20240402	091700	106897400	8650	8640	8650	8640	32
675	20240402	091600	106620800	8640	8660	8660	8640	170
676	20240402	091500	105150310	8660	8680	8680	8650	1558
677	20240402	091400	91666750	8730	8720	8730	8680	898
678	20240402	091300	83866810	8730	8700	8750	8700	76
679	20240402	091200	83204930	8700	8690	8700	8680	1826
680	20240402	091100	67346990	8690	8690	8700	8680	308
681	20240402	091000	64670400	8700	8690	8700	8690	167
682	20240402	090900	63219150	8700	8750	8750	8690	553
683	20240402	090800	58403680	8750	8770	8770	8750	1155
684	20240402	090700	48296430	8770	8790	8790	8770	1052
685	20240402	090600	39058700	8810	8810	8810	8810	0
686	20240402	090500	39058700	8810	8790	8810	8790	26
687	20240402	090400	38830140	8790	8790	8790	8790	15
688	20240402	090300	38698290	8790	8810	8810	8780	152
689	20240402	090200	37363180	8800	8810	8810	8800	292
690	20240402	090100	34790680	8830	8830	8830	8770	906
691	20240402	090000	26806720	8830	8830	8830	8750	3042