KissMeData/038070/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191200	350707450	9280	9280	9280	9280	2654
3	20240405	191100	350707450	9280	9280	9280	9280	0
4	20240405	191000	350707450	9280	9280	9280	9280	0
5	20240405	190900	350707450	9280	9280	9280	9280	0
6	20240405	190800	350707450	9280	9280	9280	9280	0
7	20240405	190700	350707450	9280	9280	9280	9280	0
8	20240405	190600	350707450	9280	9280	9280	9280	0
9	20240405	190500	350707450	9280	9280	9280	9280	0
10	20240405	190400	350707450	9280	9280	9280	9280	0
11	20240405	190300	350707450	9280	9280	9280	9280	0
12	20240405	190200	350707450	9280	9280	9280	9280	0
13	20240405	190100	350707450	9280	9280	9280	9280	0
14	20240405	190000	350707450	9280	9280	9280	9280	0
15	20240405	185900	350707450	9280	9280	9280	9280	0
16	20240405	185800	350707450	9280	9280	9280	9280	0
17	20240405	185700	350707450	9280	9280	9280	9280	0
18	20240405	185600	350707450	9280	9280	9280	9280	0
19	20240405	185500	350707450	9280	9280	9280	9280	0
20	20240405	185400	350707450	9280	9280	9280	9280	0
21	20240405	185300	350707450	9280	9280	9280	9280	0
22	20240405	185200	350707450	9280	9280	9280	9280	0
23	20240405	185100	350707450	9280	9280	9280	9280	0
24	20240405	185000	350707450	9280	9280	9280	9280	0
25	20240405	184900	350707450	9280	9280	9280	9280	0
26	20240405	184800	350707450	9280	9280	9280	9280	0
27	20240405	184700	350707450	9280	9280	9280	9280	0
28	20240405	184600	350707450	9280	9280	9280	9280	0
29	20240405	184500	350707450	9280	9280	9280	9280	0
30	20240405	184400	350707450	9280	9280	9280	9280	0
31	20240405	184300	350707450	9280	9280	9280	9280	0
32	20240405	184200	350707450	9280	9280	9280	9280	2654
33	20240405	184100	350707450	9280	9280	9280	9280	0
34	20240405	184000	350707450	9280	9280	9280	9280	0
35	20240405	183900	350707450	9280	9280	9280	9280	0
36	20240405	183800	350707450	9280	9280	9280	9280	0
37	20240405	183700	350707450	9280	9280	9280	9280	0
38	20240405	183600	350707450	9280	9280	9280	9280	0
39	20240405	183500	350707450	9280	9280	9280	9280	0
40	20240405	183400	350707450	9280	9280	9280	9280	0
41	20240405	183300	350707450	9280	9280	9280	9280	0
42	20240405	183200	350707450	9280	9280	9280	9280	0
43	20240405	183100	350707450	9280	9280	9280	9280	0
44	20240405	183000	350707450	9280	9280	9280	9280	0
45	20240405	182900	350707450	9280	9280	9280	9280	0
46	20240405	182800	350707450	9280	9280	9280	9280	0
47	20240405	182700	350707450	9280	9280	9280	9280	0
48	20240405	182600	350707450	9280	9280	9280	9280	0
49	20240405	182500	350707450	9280	9280	9280	9280	0
50	20240405	182400	350707450	9280	9280	9280	9280	0
51	20240405	182300	350707450	9280	9280	9280	9280	0
52	20240405	182200	350707450	9280	9280	9280	9280	0
53	20240405	182100	350707450	9280	9280	9280	9280	0
54	20240405	182000	350707450	9280	9280	9280	9280	0
55	20240405	181900	350707450	9280	9280	9280	9280	0
56	20240405	181800	350707450	9280	9280	9280	9280	0
57	20240405	181700	350707450	9280	9280	9280	9280	0
58	20240405	181600	350707450	9280	9280	9280	9280	0
59	20240405	181500	350707450	9280	9280	9280	9280	0
60	20240405	181400	350707450	9280	9280	9280	9280	0
61	20240405	181300	350707450	9280	9280	9280	9280	0
62	20240405	181200	350707450	9280	9280	9280	9280	2654
63	20240405	181100	350707450	9280	9280	9280	9280	0
64	20240405	181000	350707450	9280	9280	9280	9280	0
65	20240405	180900	350707450	9280	9280	9280	9280	0
66	20240405	180800	350707450	9280	9280	9280	9280	0
67	20240405	180700	350707450	9280	9280	9280	9280	0
68	20240405	180600	350707450	9280	9280	9280	9280	0
69	20240405	180500	350707450	9280	9280	9280	9280	0
70	20240405	180400	350707450	9280	9280	9280	9280	0
71	20240405	180300	350707450	9280	9280	9280	9280	0
72	20240405	180200	350707450	9280	9280	9280	9280	0
73	20240405	180100	350707450	9280	9280	9280	9280	0
74	20240405	180000	350707450	9280	9280	9280	9280	0
75	20240405	175900	350707450	9280	9280	9280	9280	0
76	20240405	175800	350707450	9280	9280	9280	9280	0
77	20240405	175700	350707450	9280	9280	9280	9280	0
78	20240405	175600	350707450	9280	9280	9280	9280	0
79	20240405	175500	350707450	9280	9280	9280	9280	0
80	20240405	175400	350707450	9280	9280	9280	9280	0
81	20240405	175300	350707450	9280	9280	9280	9280	0
82	20240405	175200	350707450	9280	9280	9280	9280	0
83	20240405	175100	350707450	9280	9280	9280	9280	0
84	20240405	175000	350707450	9280	9280	9280	9280	0
85	20240405	174900	350707450	9280	9280	9280	9280	0
86	20240405	174800	350707450	9280	9280	9280	9280	0
87	20240405	174700	350707450	9280	9280	9280	9280	0
88	20240405	174600	350707450	9280	9280	9280	9280	0
89	20240405	174500	350707450	9280	9280	9280	9280	0
90	20240405	174400	350707450	9280	9280	9280	9280	0
91	20240405	174300	350707450	9280	9280	9280	9280	0
92	20240405	174200	350707450	9280	9280	9280	9280	2654
93	20240405	174100	350707450	9280	9280	9280	9280	0
94	20240405	174000	350707450	9280	9280	9280	9280	0
95	20240405	173900	350707450	9280	9280	9280	9280	0
96	20240405	173800	350707450	9280	9280	9280	9280	0
97	20240405	173700	350707450	9280	9280	9280	9280	0
98	20240405	173600	350707450	9280	9280	9280	9280	0
99	20240405	173500	350707450	9280	9280	9280	9280	0
100	20240405	173400	350707450	9280	9280	9280	9280	0
101	20240405	173300	350707450	9280	9280	9280	9280	0
102	20240405	173200	350707450	9280	9280	9280	9280	0
103	20240405	173100	350707450	9280	9280	9280	9280	0
104	20240405	173000	350707450	9280	9280	9280	9280	0
105	20240405	172900	350707450	9280	9280	9280	9280	0
106	20240405	172800	350707450	9280	9280	9280	9280	0
107	20240405	172700	350707450	9280	9280	9280	9280	0
108	20240405	172600	350707450	9280	9280	9280	9280	0
109	20240405	172500	350707450	9280	9280	9280	9280	0
110	20240405	172400	350707450	9280	9280	9280	9280	0
111	20240405	172300	350707450	9280	9280	9280	9280	0
112	20240405	172200	350707450	9280	9280	9280	9280	0
113	20240405	172100	350707450	9280	9280	9280	9280	0
114	20240405	172000	350707450	9280	9280	9280	9280	0
115	20240405	171900	350707450	9280	9280	9280	9280	0
116	20240405	171800	350707450	9280	9280	9280	9280	0
117	20240405	171700	350707450	9280	9280	9280	9280	0
118	20240405	171600	350707450	9280	9280	9280	9280	0
119	20240405	171500	350707450	9280	9280	9280	9280	0
120	20240405	171400	350707450	9280	9280	9280	9280	0
121	20240405	171300	350707450	9280	9280	9280	9280	0
122	20240405	171200	350707450	9280	9280	9280	9280	2654
123	20240405	171100	350707450	9280	9280	9280	9280	0
124	20240405	171000	350707450	9280	9280	9280	9280	0
125	20240405	170900	350707450	9280	9280	9280	9280	0
126	20240405	170800	350707450	9280	9280	9280	9280	0
127	20240405	170700	350707450	9280	9280	9280	9280	0
128	20240405	170600	350707450	9280	9280	9280	9280	0
129	20240405	170500	350707450	9280	9280	9280	9280	0
130	20240405	170400	350707450	9280	9280	9280	9280	0
131	20240405	170300	350707450	9280	9280	9280	9280	0
132	20240405	170200	350707450	9280	9280	9280	9280	0
133	20240405	170100	350707450	9280	9280	9280	9280	0
134	20240405	170000	350707450	9280	9280	9280	9280	0
135	20240405	165900	350707450	9280	9280	9280	9280	0
136	20240405	165800	350707450	9280	9280	9280	9280	0
137	20240405	165700	350707450	9280	9280	9280	9280	0
138	20240405	165600	350707450	9280	9280	9280	9280	0
139	20240405	165500	350707450	9280	9280	9280	9280	0
140	20240405	165400	350707450	9280	9280	9280	9280	0
141	20240405	165300	350707450	9280	9280	9280	9280	0
142	20240405	165200	350707450	9280	9280	9280	9280	0
143	20240405	165100	350707450	9280	9280	9280	9280	0
144	20240405	165000	350707450	9280	9280	9280	9280	0
145	20240405	164900	350707450	9280	9280	9280	9280	0
146	20240405	164800	350707450	9280	9280	9280	9280	0
147	20240405	164700	350707450	9280	9280	9280	9280	0
148	20240405	164600	350707450	9280	9280	9280	9280	0
149	20240405	164500	350707450	9280	9280	9280	9280	0
150	20240405	164400	350707450	9280	9280	9280	9280	0
151	20240405	164300	350707450	9280	9280	9280	9280	0
152	20240405	164200	350707450	9280	9280	9280	9280	2654
153	20240405	164100	350707450	9280	9280	9280	9280	0
154	20240405	164000	350707450	9280	9280	9280	9280	0
155	20240405	163900	350707450	9280	9280	9280	9280	0
156	20240405	163800	350707450	9280	9280	9280	9280	0
157	20240405	163700	350707450	9280	9280	9280	9280	0
158	20240405	163600	350707450	9280	9280	9280	9280	0
159	20240405	163500	350707450	9280	9280	9280	9280	0
160	20240405	163400	350707450	9280	9280	9280	9280	0
161	20240405	163300	350707450	9280	9280	9280	9280	0
162	20240405	163200	350707450	9280	9280	9280	9280	0
163	20240405	163100	350707450	9280	9280	9280	9280	0
164	20240405	163000	350707450	9280	9280	9280	9280	0
165	20240405	162900	350707450	9280	9280	9280	9280	0
166	20240405	162800	350707450	9280	9280	9280	9280	0
167	20240405	162700	350707450	9280	9280	9280	9280	0
168	20240405	162600	350707450	9280	9280	9280	9280	0
169	20240405	162500	350707450	9280	9280	9280	9280	0
170	20240405	162400	350707450	9280	9280	9280	9280	0
171	20240405	162300	350707450	9280	9280	9280	9280	0
172	20240405	162200	350707450	9280	9280	9280	9280	0
173	20240405	162100	350707450	9280	9280	9280	9280	0
174	20240405	162000	350707450	9280	9280	9280	9280	0
175	20240405	161900	350707450	9280	9280	9280	9280	0
176	20240405	161800	350707450	9280	9280	9280	9280	0
177	20240405	161700	350707450	9280	9280	9280	9280	0
178	20240405	161600	350707450	9280	9280	9280	9280	0
179	20240405	161500	350707450	9280	9280	9280	9280	0
180	20240405	161400	350707450	9280	9280	9280	9280	0
181	20240405	161300	350707450	9280	9280	9280	9280	0
182	20240405	161200	350707450	9280	9280	9280	9280	2654
183	20240405	161100	350707450	9280	9280	9280	9280	0
184	20240405	161000	350707450	9280	9280	9280	9280	0
185	20240405	160900	350707450	9280	9280	9280	9280	0
186	20240405	160800	350707450	9280	9280	9280	9280	0
187	20240405	160700	350707450	9280	9280	9280	9280	0
188	20240405	160600	350707450	9280	9280	9280	9280	0
189	20240405	160500	350707450	9280	9280	9280	9280	0
190	20240405	160400	350707450	9280	9280	9280	9280	0
191	20240405	160300	350707450	9280	9280	9280	9280	0
192	20240405	160200	350707450	9280	9280	9280	9280	0
193	20240405	160100	350707450	9280	9280	9280	9280	0
194	20240405	160000	350707450	9280	9280	9280	9280	0
195	20240405	155900	350707450	9280	9280	9280	9280	0
196	20240405	155800	350707450	9280	9280	9280	9280	0
197	20240405	155700	350707450	9280	9280	9280	9280	0
198	20240405	155600	350707450	9280	9280	9280	9280	0
199	20240405	155500	350707450	9280	9280	9280	9280	0
200	20240405	155400	350707450	9280	9280	9280	9280	0
201	20240405	155300	350707450	9280	9280	9280	9280	0
202	20240405	155200	350707450	9280	9280	9280	9280	0
203	20240405	155100	350707450	9280	9280	9280	9280	0
204	20240405	155000	350707450	9280	9280	9280	9280	0
205	20240405	154900	350707450	9280	9280	9280	9280	0
206	20240405	154800	350707450	9280	9280	9280	9280	0
207	20240405	154700	350707450	9280	9280	9280	9280	0
208	20240405	154600	350707450	9280	9280	9280	9280	0
209	20240405	154500	350707450	9280	9280	9280	9280	0
210	20240405	154400	350707450	9280	9280	9280	9280	0
211	20240405	154300	350707450	9280	9280	9280	9280	0
212	20240405	154200	350707450	9280	9280	9280	9280	2654
213	20240405	154100	350707450	9280	9280	9280	9280	0
214	20240405	154000	350707450	9280	9280	9280	9280	0
215	20240405	153900	350707450	9280	9280	9280	9280	0
216	20240405	153800	350707450	9280	9280	9280	9280	0
217	20240405	153700	350707450	9280	9280	9280	9280	0
218	20240405	153600	350707450	9280	9280	9280	9280	0
219	20240405	153500	350707450	9280	9280	9280	9280	0
220	20240405	153400	350707450	9280	9280	9280	9280	0
221	20240405	153300	350707450	9280	9280	9280	9280	0
222	20240405	153200	350707450	9280	9280	9280	9280	0
223	20240405	153100	350707450	9280	9280	9280	9280	0
224	20240405	153000	350707450	9280	9280	9280	9280	2654
225	20240405	152900	326078330	9200	9200	9200	9200	0
226	20240405	152800	326078330	9200	9200	9200	9200	0
227	20240405	152700	326078330	9200	9200	9200	9200	0
228	20240405	152600	326078330	9200	9200	9200	9200	0
229	20240405	152500	326078330	9200	9200	9200	9200	0
230	20240405	152400	326078330	9200	9200	9200	9200	0
231	20240405	152300	326078330	9200	9200	9200	9200	0
232	20240405	152200	326078330	9200	9200	9200	9200	0
233	20240405	152100	326078330	9200	9200	9200	9200	0
234	20240405	152000	326078330	9200	9200	9200	9200	0
235	20240405	151900	326078330	9200	9200	9200	9200	0
236	20240405	151800	326078330	9200	9200	9200	9200	226
237	20240405	151700	323999130	9200	9200	9200	9200	700
238	20240405	151600	317559130	9200	9210	9210	9200	142
239	20240405	151500	316252410	9240	9240	9240	9240	0
240	20240405	151400	316252410	9240	9240	9240	9240	1
241	20240405	151300	316243170	9220	9220	9220	9220	1
242	20240405	151200	316233950	9220	9220	9220	9220	1
243	20240405	151100	316224730	9230	9230	9230	9230	1
244	20240405	151000	316215500	9240	9240	9240	9240	0
245	20240405	150900	316215500	9240	9240	9240	9240	0
246	20240405	150800	316215500	9240	9240	9240	9240	1
247	20240405	150700	316206260	9200	9200	9200	9200	202
248	20240405	150600	314347860	9240	9240	9240	9240	0
249	20240405	150500	314347860	9240	9240	9240	9240	0
250	20240405	150400	314347860	9240	9240	9240	9240	0
251	20240405	150300	314347860	9240	9240	9240	9240	0
252	20240405	150200	314347860	9240	9240	9240	9240	0
253	20240405	150100	314347860	9240	9240	9240	9240	0
254	20240405	150000	314347860	9240	9240	9240	9240	0
255	20240405	145900	314347860	9240	9240	9240	9240	0
256	20240405	145800	314347860	9240	9240	9240	9240	0
257	20240405	145700	314347860	9240	9240	9240	9240	22
258	20240405	145600	314144580	9240	9240	9240	9240	2
259	20240405	145500	314126100	9240	9240	9240	9240	1
260	20240405	145400	314116860	9200	9200	9200	9200	57
261	20240405	145300	313592460	9240	9240	9240	9240	0
262	20240405	145200	313592460	9240	9240	9240	9240	108
263	20240405	145100	312594540	9240	9240	9240	9240	1
264	20240405	145000	312585300	9240	9240	9240	9240	0
265	20240405	144900	312585300	9240	9240	9240	9240	0
266	20240405	144800	312585300	9240	9240	9240	9240	0
267	20240405	144700	312585300	9240	9200	9240	9200	255
268	20240405	144600	310239260	9200	9200	9200	9200	882
269	20240405	144500	302124860	9240	9240	9240	9240	0
270	20240405	144400	302124860	9240	9240	9240	9240	1
271	20240405	144300	302115620	9240	9240	9240	9240	0
272	20240405	144200	302115620	9240	9240	9240	9240	0
273	20240405	144100	302115620	9240	9240	9240	9240	22
274	20240405	144000	301912340	9240	9240	9240	9240	0
275	20240405	143900	301912340	9240	9240	9240	9240	0
276	20240405	143800	301912340	9240	9250	9250	9240	2
277	20240405	143700	301893850	9250	9250	9250	9250	0
278	20240405	143600	301893850	9250	9250	9250	9250	0
279	20240405	143500	301893850	9250	9250	9250	9250	20
280	20240405	143400	301708850	9250	9250	9250	9250	2
281	20240405	143300	301690350	9250	9250	9250	9250	0
282	20240405	143200	301690350	9250	9250	9250	9250	0
283	20240405	143100	301690350	9250	9250	9250	9250	0
284	20240405	143000	301690350	9250	9250	9250	9250	1
285	20240405	142900	301681100	9240	9200	9240	9200	1000
286	20240405	142800	292452850	9200	9190	9200	9190	51
287	20240405	142700	291984150	9180	9180	9180	9180	80
288	20240405	142600	291249750	9170	9170	9170	9170	0
289	20240405	142500	291249750	9170	9180	9180	9170	330
290	20240405	142400	288220520	9180	9210	9210	9180	201
291	20240405	142300	286369340	9210	9210	9210	9210	0
292	20240405	142200	286369340	9210	9210	9210	9210	0
293	20240405	142100	286369340	9210	9210	9210	9210	0
294	20240405	142000	286369340	9210	9210	9210	9210	5
295	20240405	141900	286323290	9180	9180	9180	9180	0
296	20240405	141800	286323290	9180	9180	9180	9180	127
297	20240405	141700	285157430	9220	9220	9220	9220	0
298	20240405	141600	285157430	9220	9220	9220	9220	0
299	20240405	141500	285157430	9220	9220	9220	9220	35
300	20240405	141400	284834730	9220	9220	9220	9220	0
301	20240405	141300	284834730	9220	9220	9220	9220	2
302	20240405	141200	284816290	9170	9180	9180	9170	1000
303	20240405	141100	275640820	9180	9180	9180	9180	0
304	20240405	141000	275640820	9180	9180	9180	9180	0
305	20240405	140900	275640820	9180	9180	9180	9180	0
306	20240405	140800	275640820	9180	9180	9180	9180	0
307	20240405	140700	275640820	9180	9180	9180	9180	0
308	20240405	140600	275640820	9180	9180	9180	9180	0
309	20240405	140500	275640820	9180	9180	9180	9180	0
310	20240405	140400	275640820	9180	9180	9180	9180	0
311	20240405	140300	275640820	9180	9180	9180	9180	0
312	20240405	140200	275640820	9180	9180	9180	9180	2
313	20240405	140100	275622460	9230	9230	9230	9230	0
314	20240405	140000	275622460	9230	9230	9230	9230	5
315	20240405	135900	275576310	9230	9230	9230	9230	0
316	20240405	135800	275576310	9230	9230	9230	9230	0
317	20240405	135700	275576310	9230	9180	9230	9180	503
318	20240405	135600	270958570	9240	9240	9240	9240	0
319	20240405	135500	270958570	9240	9240	9240	9240	0
320	20240405	135400	270958570	9240	9240	9240	9240	0
321	20240405	135300	270958570	9240	9240	9240	9240	0
322	20240405	135200	270958570	9240	9240	9240	9240	0
323	20240405	135100	270958570	9240	9240	9240	9240	0
324	20240405	135000	270958570	9240	9240	9240	9240	0
325	20240405	134900	270958570	9240	9240	9240	9240	0
326	20240405	134800	270958570	9240	9240	9240	9240	1
327	20240405	134700	270949330	9180	9240	9240	9180	57
328	20240405	134600	270425600	9180	9180	9180	9180	2
329	20240405	134500	270407240	9180	9180	9180	9180	0
330	20240405	134400	270407240	9180	9180	9180	9180	0
331	20240405	134300	270407240	9180	9200	9200	9180	129
332	20240405	134200	269222840	9200	9200	9200	9180	830
333	20240405	134100	261590890	9220	9220	9220	9220	10
334	20240405	134000	261498690	9220	9220	9220	9220	1
335	20240405	133900	261489470	9200	9200	9200	9200	0
336	20240405	133800	261489470	9200	9200	9200	9200	1
337	20240405	133700	261480270	9240	9240	9240	9240	0
338	20240405	133600	261480270	9240	9240	9240	9240	0
339	20240405	133500	261480270	9240	9240	9240	9240	0
340	20240405	133400	261480270	9240	9240	9240	9240	10
341	20240405	133300	261387870	9240	9240	9240	9240	2
342	20240405	133200	261369390	9180	9180	9180	9180	0
343	20240405	133100	261369390	9180	9180	9180	9180	0
344	20240405	133000	261369390	9180	9180	9180	9180	0
345	20240405	132900	261369390	9180	9180	9180	9180	0
346	20240405	132800	261369390	9180	9190	9190	9180	52
347	20240405	132700	260891600	9190	9190	9190	9190	0
348	20240405	132600	260891600	9190	9200	9200	9190	130
349	20240405	132500	259696710	9200	9200	9200	9200	1
350	20240405	132400	259687510	9260	9260	9260	9260	0
351	20240405	132300	259687510	9260	9260	9260	9260	0
352	20240405	132200	259687510	9260	9200	9260	9200	3
353	20240405	132100	259659790	9200	9200	9200	9200	34
354	20240405	132000	259346990	9210	9200	9210	9200	190
355	20240405	131900	257598980	9250	9250	9250	9250	0
356	20240405	131800	257598980	9250	9250	9250	9250	0
357	20240405	131700	257598980	9250	9250	9250	9250	64
358	20240405	131600	257006980	9250	9250	9250	9250	1
359	20240405	131500	256997730	9200	9200	9200	9200	0
360	20240405	131400	256997730	9200	9200	9200	9200	0
361	20240405	131300	256997730	9200	9200	9200	9200	0
362	20240405	131200	256997730	9200	9230	9230	9200	48
363	20240405	131100	256555920	9230	9230	9230	9230	0
364	20240405	131000	256555920	9230	9230	9230	9230	53
365	20240405	130900	256066730	9230	9230	9230	9230	0
366	20240405	130800	256066730	9230	9230	9230	9230	3
367	20240405	130700	256039040	9230	9230	9230	9230	0
368	20240405	130600	256039040	9230	9230	9230	9230	0
369	20240405	130500	256039040	9230	9230	9230	9230	0
370	20240405	130400	256039040	9230	9230	9230	9230	230
371	20240405	130300	253916140	9190	9190	9190	9190	0
372	20240405	130200	253916140	9190	9190	9190	9190	0
373	20240405	130100	253916140	9190	9190	9190	9190	0
374	20240405	130000	253916140	9190	9190	9190	9190	139
375	20240405	125900	252638730	9200	9200	9200	9200	7
376	20240405	125800	252574330	9200	9200	9200	9200	0
377	20240405	125700	252574330	9200	9200	9200	9200	0
378	20240405	125600	252574330	9200	9200	9200	9200	0
379	20240405	125500	252574330	9200	9200	9200	9200	13
380	20240405	125400	252454730	9200	9200	9200	9200	0
381	20240405	125300	252454730	9200	9200	9200	9200	67
382	20240405	125200	251838330	9200	9200	9200	9200	0
383	20240405	125100	251838330	9200	9200	9200	9200	0
384	20240405	125000	251838330	9200	9200	9200	9200	0
385	20240405	124900	251838330	9200	9200	9200	9200	0
386	20240405	124800	251838330	9200	9200	9200	9200	0
387	20240405	124700	251838330	9200	9200	9200	9200	0
388	20240405	124600	251838330	9200	9200	9200	9200	7
389	20240405	124500	251773930	9200	9200	9200	9200	0
390	20240405	124400	251773930	9200	9200	9200	9200	0
391	20240405	124300	251773930	9200	9200	9200	9200	0
392	20240405	124200	251773930	9200	9200	9200	9200	0
393	20240405	124100	251773930	9200	9200	9200	9200	0
394	20240405	124000	251773930	9200	9200	9200	9200	0
395	20240405	123900	251773930	9200	9200	9200	9200	0
396	20240405	123800	251773930	9200	9200	9200	9200	0
397	20240405	123700	251773930	9200	9200	9200	9200	0
398	20240405	123600	251773930	9200	9200	9200	9200	0
399	20240405	123500	251773930	9200	9200	9200	9200	0
400	20240405	123400	251773930	9200	9200	9200	9200	0
401	20240405	123300	251773930	9200	9200	9200	9200	0
402	20240405	123200	251773930	9200	9200	9200	9200	20
403	20240405	123100	251589930	9230	9230	9230	9230	0
404	20240405	123000	251589930	9230	9230	9230	9230	0
405	20240405	122900	251589930	9230	9230	9230	9230	6
406	20240405	122800	251534550	9230	9230	9230	9230	0
407	20240405	122700	251534550	9230	9230	9230	9230	0
408	20240405	122600	251534550	9230	9230	9230	9230	30
409	20240405	122500	251257650	9240	9240	9240	9240	0
410	20240405	122400	251257650	9240	9240	9240	9240	0
411	20240405	122300	251257650	9240	9240	9240	9240	1
412	20240405	122200	251248410	9240	9240	9240	9240	0
413	20240405	122100	251248410	9240	9240	9240	9240	300
414	20240405	122000	248476410	9230	9230	9230	9230	200
415	20240405	121900	246630410	9230	9230	9230	9230	0
416	20240405	121800	246630410	9230	9200	9230	9150	2246
417	20240405	121700	226036840	9200	9200	9200	9200	20
418	20240405	121600	225852840	9200	9200	9200	9200	0
419	20240405	121500	225852840	9200	9200	9200	9200	0
420	20240405	121400	225852840	9200	9200	9200	9200	0
421	20240405	121300	225852840	9200	9200	9200	9200	8
422	20240405	121200	225779240	9200	9200	9200	9200	0
423	20240405	121100	225779240	9200	9200	9200	9200	0
424	20240405	121000	225779240	9200	9200	9200	9200	174
425	20240405	120900	224178440	9200	9200	9200	9200	1
426	20240405	120800	224169240	9200	9200	9200	9200	0
427	20240405	120700	224169240	9200	9200	9200	9200	20
428	20240405	120600	223985240	9200	9200	9200	9200	0
429	20240405	120500	223985240	9200	9200	9200	9200	0
430	20240405	120400	223985240	9200	9200	9200	9200	0
431	20240405	120300	223985240	9200	9200	9200	9200	0
432	20240405	120200	223985240	9200	9200	9200	9200	0
433	20240405	120100	223985240	9200	9200	9200	9200	0
434	20240405	120000	223985240	9200	9210	9210	9200	75
435	20240405	115900	223295140	9230	9230	9230	9230	0
436	20240405	115800	223295140	9230	9230	9230	9230	75
437	20240405	115700	222602890	9200	9200	9200	9200	0
438	20240405	115600	222602890	9200	9200	9200	9200	10
439	20240405	115500	222510890	9200	9200	9200	9200	1
440	20240405	115400	222501690	9220	9220	9220	9220	0
441	20240405	115300	222501690	9220	9220	9220	9220	50
442	20240405	115200	222040690	9230	9230	9230	9230	0
443	20240405	115100	222040690	9230	9230	9230	9230	0
444	20240405	115000	222040690	9230	9230	9230	9230	0
445	20240405	114900	222040690	9230	9230	9230	9230	0
446	20240405	114800	222040690	9230	9230	9230	9230	0
447	20240405	114700	222040690	9230	9230	9230	9230	108
448	20240405	114600	221043850	9190	9190	9190	9190	0
449	20240405	114500	221043850	9190	9190	9190	9190	2
450	20240405	114400	221025470	9240	9240	9240	9240	0
451	20240405	114300	221025470	9240	9240	9240	9240	0
452	20240405	114200	221025470	9240	9240	9240	9240	1
453	20240405	114100	221016230	9190	9190	9190	9190	1023
454	20240405	114000	211614860	9190	9190	9190	9190	31
455	20240405	113900	211329970	9220	9220	9220	9220	0
456	20240405	113800	211329970	9220	9220	9220	9220	190
457	20240405	113700	209578170	9190	9190	9190	9190	0
458	20240405	113600	209578170	9190	9190	9190	9190	91
459	20240405	113500	208741880	9190	9190	9190	9190	109
460	20240405	113400	207740170	9220	9210	9220	9200	147
461	20240405	113300	206386300	9210	9210	9210	9210	1
462	20240405	113200	206377090	9200	9200	9220	9200	14
463	20240405	113100	206248090	9220	9210	9220	9190	41
464	20240405	113000	205870720	9210	9210	9210	9210	200
465	20240405	112900	204028720	9190	9190	9190	9190	20
466	20240405	112800	203844920	9190	9200	9200	9190	108
467	20240405	112700	202852390	9190	9190	9190	9190	0
468	20240405	112600	202852390	9190	9200	9200	9190	440
469	20240405	112500	198808590	9210	9210	9210	9210	0
470	20240405	112400	198808590	9210	9210	9210	9210	0
471	20240405	112300	198808590	9210	9210	9210	9210	53
472	20240405	112200	198320460	9210	9200	9210	9200	98
473	20240405	112100	197418660	9200	9210	9210	9200	193
474	20240405	112000	195642850	9220	9220	9220	9220	0
475	20240405	111900	195642850	9220	9220	9220	9220	1
476	20240405	111800	195633630	9220	9220	9220	9220	0
477	20240405	111700	195633630	9220	9220	9220	9220	0
478	20240405	111600	195633630	9220	9220	9220	9220	0
479	20240405	111500	195633630	9220	9220	9220	9220	0
480	20240405	111400	195633630	9220	9220	9220	9220	0
481	20240405	111300	195633630	9220	9220	9220	9220	0
482	20240405	111200	195633630	9220	9220	9220	9220	67
483	20240405	111100	195015890	9220	9220	9220	9220	0
484	20240405	111000	195015890	9220	9220	9220	9220	0
485	20240405	110900	195015890	9220	9220	9220	9220	584
486	20240405	110800	189631410	9200	9220	9220	9200	98
487	20240405	110700	188729790	9220	9220	9220	9220	88
488	20240405	110600	187918430	9220	9220	9220	9220	0
489	20240405	110500	187918430	9220	9220	9220	9220	0
490	20240405	110400	187918430	9220	9220	9220	9220	27
491	20240405	110300	187669490	9220	9220	9220	9220	109
492	20240405	110200	186664510	9200	9200	9200	9200	150
493	20240405	110100	185284510	9200	9200	9200	9200	0
494	20240405	110000	185284510	9200	9200	9200	9200	7
495	20240405	105900	185220110	9220	9220	9220	9220	0
496	20240405	105800	185220110	9220	9220	9220	9220	0
497	20240405	105700	185220110	9220	9220	9220	9220	0
498	20240405	105600	185220110	9220	9220	9220	9220	0
499	20240405	105500	185220110	9220	9220	9220	9220	0
500	20240405	105400	185220110	9220	9220	9220	9220	0
501	20240405	105300	185220110	9220	9220	9220	9220	0
502	20240405	105200	185220110	9220	9220	9220	9220	1
503	20240405	105100	185210890	9230	9230	9230	9230	8
504	20240405	105000	185137050	9230	9230	9230	9230	0
505	20240405	104900	185137050	9230	9230	9230	9230	0
506	20240405	104800	185137050	9230	9230	9230	9230	0
507	20240405	104700	185137050	9230	9230	9230	9230	0
508	20240405	104600	185137050	9230	9230	9230	9230	2
509	20240405	104500	185118590	9200	9200	9200	9200	0
510	20240405	104400	185118590	9200	9200	9200	9200	0
511	20240405	104300	185118590	9200	9200	9200	9200	70
512	20240405	104200	184474590	9200	9210	9210	9200	30
513	20240405	104100	184198560	9200	9200	9200	9200	0
514	20240405	104000	184198560	9200	9210	9210	9200	5
515	20240405	103900	184152520	9210	9210	9210	9210	2
516	20240405	103800	184134100	9200	9200	9200	9200	26
517	20240405	103700	183894900	9210	9210	9210	9210	1
518	20240405	103600	183885690	9200	9210	9210	9200	40
519	20240405	103500	183517680	9210	9210	9210	9210	53
520	20240405	103400	183029550	9250	9250	9250	9250	0
521	20240405	103300	183029550	9250	9220	9250	9210	2521
522	20240405	103200	159805630	9220	9220	9220	9220	60
523	20240405	103100	159252430	9220	9220	9220	9220	500
524	20240405	103000	154642430	9220	9220	9220	9220	0
525	20240405	102900	154642430	9220	9220	9220	9220	0
526	20240405	102800	154642430	9220	9230	9230	9220	123
527	20240405	102700	153507670	9230	9230	9230	9230	0
528	20240405	102600	153507670	9230	9230	9230	9230	427
529	20240405	102500	149566460	9240	9250	9250	9240	198
530	20240405	102400	147736740	9250	9250	9250	9250	27
531	20240405	102300	147486990	9240	9240	9240	9240	44
532	20240405	102200	147080430	9230	9230	9230	9230	251
533	20240405	102100	144763700	9240	9240	9240	9240	0
534	20240405	102000	144763700	9240	9240	9240	9240	58
535	20240405	101900	144227780	9250	9250	9250	9250	2
536	20240405	101800	144209280	9250	9250	9250	9250	0
537	20240405	101700	144209280	9250	9250	9250	9250	0
538	20240405	101600	144209280	9250	9250	9250	9250	0
539	20240405	101500	144209280	9250	9250	9250	9250	0
540	20240405	101400	144209280	9250	9250	9250	9250	0
541	20240405	101300	144209280	9250	9250	9250	9250	1
542	20240405	101200	144200030	9250	9250	9250	9250	0
543	20240405	101100	144200030	9250	9250	9250	9250	1
544	20240405	101000	144190780	9230	9230	9230	9230	79
545	20240405	100900	143461610	9230	9240	9240	9230	81
546	20240405	100800	142713720	9240	9250	9250	9240	202
547	20240405	100700	140845760	9260	9260	9260	9260	0
548	20240405	100600	140845760	9260	9270	9270	9260	643
549	20240405	100500	134889910	9280	9310	9310	9280	317
550	20240405	100400	131945710	9340	9340	9340	9340	0
551	20240405	100300	131945710	9340	9320	9340	9320	801
552	20240405	100200	124464600	9330	9330	9330	9330	10
553	20240405	100100	124371300	9290	9290	9290	9290	174
554	20240405	100000	122754840	9290	9290	9290	9290	0
555	20240405	095900	122754840	9290	9290	9290	9290	242
556	20240405	095800	120506660	9290	9290	9290	9290	0
557	20240405	095700	120506660	9290	9290	9290	9290	303
558	20240405	095600	117691790	9290	9290	9290	9290	306
559	20240405	095500	114849050	9300	9300	9300	9300	30
560	20240405	095400	114570050	9300	9300	9300	9300	182
561	20240405	095300	112877450	9300	9300	9300	9300	100
562	20240405	095200	111947450	9300	9300	9300	9300	100
563	20240405	095100	111017450	9330	9330	9330	9330	0
564	20240405	095000	111017450	9330	9330	9330	9330	10
565	20240405	094900	110924150	9330	9330	9330	9330	5
566	20240405	094800	110877500	9290	9290	9290	9290	0
567	20240405	094700	110877500	9290	9290	9290	9290	0
568	20240405	094600	110877500	9290	9340	9340	9290	6
569	20240405	094500	110821610	9290	9290	9290	9290	100
570	20240405	094400	109892610	9300	9300	9300	9300	0
571	20240405	094300	109892610	9300	9300	9300	9300	0
572	20240405	094200	109892610	9300	9300	9300	9300	214
573	20240405	094100	107902410	9300	9300	9300	9300	10
574	20240405	094000	107809410	9300	9300	9300	9300	0
575	20240405	093900	107809410	9300	9300	9300	9300	0
576	20240405	093800	107809410	9300	9300	9300	9300	30
577	20240405	093700	107530410	9320	9280	9320	9280	133
578	20240405	093600	106291050	9280	9310	9310	9280	42
579	20240405	093500	105900910	9290	9310	9310	9290	8
580	20240405	093400	105826570	9290	9290	9290	9290	2
581	20240405	093300	105807990	9290	9290	9290	9290	248
582	20240405	093200	103504070	9300	9300	9300	9300	1
583	20240405	093100	103494770	9290	9290	9290	9290	75
584	20240405	093000	102798020	9290	9290	9290	9290	50
585	20240405	092900	102333520	9290	9290	9290	9290	0
586	20240405	092800	102333520	9290	9300	9300	9290	2
587	20240405	092700	102314930	9300	9300	9300	9300	2
588	20240405	092600	102296330	9290	9290	9290	9290	0
589	20240405	092500	102296330	9290	9270	9290	9270	474
590	20240405	092400	97897270	9270	9290	9290	9270	12
591	20240405	092300	97785830	9270	9270	9270	9270	0
592	20240405	092200	97785830	9270	9270	9270	9270	6
593	20240405	092100	97730210	9270	9270	9270	9270	50
594	20240405	092000	97266710	9270	9260	9270	9260	101
595	20240405	091900	96331440	9250	9280	9280	9250	28
596	20240405	091800	96072410	9260	9240	9260	9240	1417
597	20240405	091700	82979040	9230	9220	9230	9210	70
598	20240405	091600	82333200	9220	9220	9220	9220	2
599	20240405	091500	82314760	9230	9230	9230	9230	0
600	20240405	091400	82314760	9230	9230	9230	9230	75
601	20240405	091300	81622510	9230	9230	9230	9230	0
602	20240405	091200	81622510	9230	9230	9230	9170	45
603	20240405	091100	81208480	9240	9240	9240	9240	3
604	20240405	091000	81180760	9160	9200	9200	9160	625
605	20240405	090900	75441360	9240	9190	9240	9190	93
606	20240405	090800	74585840	9200	9160	9200	9160	1298
607	20240405	090700	62648160	9160	9160	9160	9160	800
608	20240405	090600	55320160	9160	9160	9160	9160	0
609	20240405	090500	55320160	9160	9160	9160	9160	312
610	20240405	090400	52462240	9160	9160	9200	9160	258
611	20240405	090300	50093850	9150	9150	9160	9150	281
612	20240405	090200	47520540	9160	9160	9160	9160	3118
613	20240405	090100	18959660	9160	9160	9160	9160	126
614	20240405	090000	17805500	9160	9180	9180	9160	1940