KissMeData/413640/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205400	309738000	9350	9350	9350	9350	268
3	20240402	205300	309738000	9350	9350	9350	9350	0
4	20240402	205200	309738000	9350	9350	9350	9350	0
5	20240402	205100	309738000	9350	9350	9350	9350	0
6	20240402	205000	309738000	9350	9350	9350	9350	0
7	20240402	204900	309738000	9350	9350	9350	9350	0
8	20240402	204800	309738000	9350	9350	9350	9350	0
9	20240402	204700	309738000	9350	9350	9350	9350	0
10	20240402	204600	309738000	9350	9350	9350	9350	0
11	20240402	204500	309738000	9350	9350	9350	9350	0
12	20240402	204400	309738000	9350	9350	9350	9350	0
13	20240402	204300	309738000	9350	9350	9350	9350	0
14	20240402	204200	309738000	9350	9350	9350	9350	0
15	20240402	204100	309738000	9350	9350	9350	9350	0
16	20240402	204000	309738000	9350	9350	9350	9350	0
17	20240402	203900	309738000	9350	9350	9350	9350	0
18	20240402	203800	309738000	9350	9350	9350	9350	0
19	20240402	203700	309738000	9350	9350	9350	9350	0
20	20240402	203600	309738000	9350	9350	9350	9350	0
21	20240402	203500	309738000	9350	9350	9350	9350	0
22	20240402	203400	309738000	9350	9350	9350	9350	0
23	20240402	203300	309738000	9350	9350	9350	9350	0
24	20240402	203200	309738000	9350	9350	9350	9350	0
25	20240402	203100	309738000	9350	9350	9350	9350	0
26	20240402	203000	309738000	9350	9350	9350	9350	0
27	20240402	202900	309738000	9350	9350	9350	9350	0
28	20240402	202800	309738000	9350	9350	9350	9350	0
29	20240402	202700	309738000	9350	9350	9350	9350	0
30	20240402	202600	309738000	9350	9350	9350	9350	0
31	20240402	202500	309738000	9350	9350	9350	9350	0
32	20240402	202400	309738000	9350	9350	9350	9350	268
33	20240402	202300	309738000	9350	9350	9350	9350	0
34	20240402	202200	309738000	9350	9350	9350	9350	0
35	20240402	202100	309738000	9350	9350	9350	9350	0
36	20240402	202000	309738000	9350	9350	9350	9350	0
37	20240402	201900	309738000	9350	9350	9350	9350	0
38	20240402	201800	309738000	9350	9350	9350	9350	0
39	20240402	201700	309738000	9350	9350	9350	9350	0
40	20240402	201600	309738000	9350	9350	9350	9350	0
41	20240402	201500	309738000	9350	9350	9350	9350	0
42	20240402	201400	309738000	9350	9350	9350	9350	0
43	20240402	201300	309738000	9350	9350	9350	9350	0
44	20240402	201200	309738000	9350	9350	9350	9350	0
45	20240402	201100	309738000	9350	9350	9350	9350	0
46	20240402	201000	309738000	9350	9350	9350	9350	0
47	20240402	200900	309738000	9350	9350	9350	9350	0
48	20240402	200800	309738000	9350	9350	9350	9350	0
49	20240402	200700	309738000	9350	9350	9350	9350	0
50	20240402	200600	309738000	9350	9350	9350	9350	0
51	20240402	200500	309738000	9350	9350	9350	9350	0
52	20240402	200400	309738000	9350	9350	9350	9350	0
53	20240402	200300	309738000	9350	9350	9350	9350	0
54	20240402	200200	309738000	9350	9350	9350	9350	0
55	20240402	200100	309738000	9350	9350	9350	9350	0
56	20240402	200000	309738000	9350	9350	9350	9350	0
57	20240402	195900	309738000	9350	9350	9350	9350	0
58	20240402	195800	309738000	9350	9350	9350	9350	0
59	20240402	195700	309738000	9350	9350	9350	9350	0
60	20240402	195600	309738000	9350	9350	9350	9350	0
61	20240402	195500	309738000	9350	9350	9350	9350	0
62	20240402	195400	309738000	9350	9350	9350	9350	268
63	20240402	195300	309738000	9350	9350	9350	9350	0
64	20240402	195200	309738000	9350	9350	9350	9350	0
65	20240402	195100	309738000	9350	9350	9350	9350	0
66	20240402	195000	309738000	9350	9350	9350	9350	0
67	20240402	194900	309738000	9350	9350	9350	9350	0
68	20240402	194800	309738000	9350	9350	9350	9350	0
69	20240402	194700	309738000	9350	9350	9350	9350	0
70	20240402	194600	309738000	9350	9350	9350	9350	0
71	20240402	194500	309738000	9350	9350	9350	9350	0
72	20240402	194400	309738000	9350	9350	9350	9350	0
73	20240402	194300	309738000	9350	9350	9350	9350	0
74	20240402	194200	309738000	9350	9350	9350	9350	0
75	20240402	194100	309738000	9350	9350	9350	9350	0
76	20240402	194000	309738000	9350	9350	9350	9350	0
77	20240402	193900	309738000	9350	9350	9350	9350	0
78	20240402	193800	309738000	9350	9350	9350	9350	0
79	20240402	193700	309738000	9350	9350	9350	9350	0
80	20240402	193600	309738000	9350	9350	9350	9350	0
81	20240402	193500	309738000	9350	9350	9350	9350	0
82	20240402	193400	309738000	9350	9350	9350	9350	0
83	20240402	193300	309738000	9350	9350	9350	9350	0
84	20240402	193200	309738000	9350	9350	9350	9350	0
85	20240402	193100	309738000	9350	9350	9350	9350	0
86	20240402	193000	309738000	9350	9350	9350	9350	0
87	20240402	192900	309738000	9350	9350	9350	9350	0
88	20240402	192800	309738000	9350	9350	9350	9350	0
89	20240402	192700	309738000	9350	9350	9350	9350	0
90	20240402	192600	309738000	9350	9350	9350	9350	0
91	20240402	192500	309738000	9350	9350	9350	9350	0
92	20240402	192400	309738000	9350	9350	9350	9350	268
93	20240402	192300	309738000	9350	9350	9350	9350	0
94	20240402	192200	309738000	9350	9350	9350	9350	0
95	20240402	192100	309738000	9350	9350	9350	9350	0
96	20240402	192000	309738000	9350	9350	9350	9350	0
97	20240402	191900	309738000	9350	9350	9350	9350	0
98	20240402	191800	309738000	9350	9350	9350	9350	0
99	20240402	191700	309738000	9350	9350	9350	9350	0
100	20240402	191600	309738000	9350	9350	9350	9350	0
101	20240402	191500	309738000	9350	9350	9350	9350	0
102	20240402	191400	309738000	9350	9350	9350	9350	0
103	20240402	191300	309738000	9350	9350	9350	9350	0
104	20240402	191200	309738000	9350	9350	9350	9350	0
105	20240402	191100	309738000	9350	9350	9350	9350	0
106	20240402	191000	309738000	9350	9350	9350	9350	0
107	20240402	190900	309738000	9350	9350	9350	9350	0
108	20240402	190800	309738000	9350	9350	9350	9350	0
109	20240402	190700	309738000	9350	9350	9350	9350	0
110	20240402	190600	309738000	9350	9350	9350	9350	0
111	20240402	190500	309738000	9350	9350	9350	9350	0
112	20240402	190400	309738000	9350	9350	9350	9350	0
113	20240402	190300	309738000	9350	9350	9350	9350	0
114	20240402	190200	309738000	9350	9350	9350	9350	0
115	20240402	190100	309738000	9350	9350	9350	9350	0
116	20240402	190000	309738000	9350	9350	9350	9350	0
117	20240402	185900	309738000	9350	9350	9350	9350	0
118	20240402	185800	309738000	9350	9350	9350	9350	0
119	20240402	185700	309738000	9350	9350	9350	9350	0
120	20240402	185600	309738000	9350	9350	9350	9350	0
121	20240402	185500	309738000	9350	9350	9350	9350	0
122	20240402	185400	309738000	9350	9350	9350	9350	268
123	20240402	185300	309738000	9350	9350	9350	9350	0
124	20240402	185200	309738000	9350	9350	9350	9350	0
125	20240402	185100	309738000	9350	9350	9350	9350	0
126	20240402	185000	309738000	9350	9350	9350	9350	0
127	20240402	184900	309738000	9350	9350	9350	9350	0
128	20240402	184800	309738000	9350	9350	9350	9350	0
129	20240402	184700	309738000	9350	9350	9350	9350	0
130	20240402	184600	309738000	9350	9350	9350	9350	0
131	20240402	184500	309738000	9350	9350	9350	9350	0
132	20240402	184400	309738000	9350	9350	9350	9350	0
133	20240402	184300	309738000	9350	9350	9350	9350	0
134	20240402	184200	309738000	9350	9350	9350	9350	0
135	20240402	184100	309738000	9350	9350	9350	9350	0
136	20240402	184000	309738000	9350	9350	9350	9350	0
137	20240402	183900	309738000	9350	9350	9350	9350	0
138	20240402	183800	309738000	9350	9350	9350	9350	0
139	20240402	183700	309738000	9350	9350	9350	9350	0
140	20240402	183600	309738000	9350	9350	9350	9350	0
141	20240402	183500	309738000	9350	9350	9350	9350	0
142	20240402	183400	309738000	9350	9350	9350	9350	0
143	20240402	183300	309738000	9350	9350	9350	9350	0
144	20240402	183200	309738000	9350	9350	9350	9350	0
145	20240402	183100	309738000	9350	9350	9350	9350	0
146	20240402	183000	309738000	9350	9350	9350	9350	0
147	20240402	182900	309738000	9350	9350	9350	9350	0
148	20240402	182800	309738000	9350	9350	9350	9350	0
149	20240402	182700	309738000	9350	9350	9350	9350	0
150	20240402	182600	309738000	9350	9350	9350	9350	0
151	20240402	182500	309738000	9350	9350	9350	9350	0
152	20240402	182400	309738000	9350	9350	9350	9350	268
153	20240402	182300	309738000	9350	9350	9350	9350	0
154	20240402	182200	309738000	9350	9350	9350	9350	0
155	20240402	182100	309738000	9350	9350	9350	9350	0
156	20240402	182000	309738000	9350	9350	9350	9350	0
157	20240402	181900	309738000	9350	9350	9350	9350	0
158	20240402	181800	309738000	9350	9350	9350	9350	0
159	20240402	181700	309738000	9350	9350	9350	9350	0
160	20240402	181600	309738000	9350	9350	9350	9350	0
161	20240402	181500	309738000	9350	9350	9350	9350	0
162	20240402	181400	309738000	9350	9350	9350	9350	0
163	20240402	181300	309738000	9350	9350	9350	9350	0
164	20240402	181200	309738000	9350	9350	9350	9350	0
165	20240402	181100	309738000	9350	9350	9350	9350	0
166	20240402	181000	309738000	9350	9350	9350	9350	0
167	20240402	180900	309738000	9350	9350	9350	9350	0
168	20240402	180800	309738000	9350	9350	9350	9350	0
169	20240402	180700	309738000	9350	9350	9350	9350	0
170	20240402	180600	309738000	9350	9350	9350	9350	0
171	20240402	180500	309738000	9350	9350	9350	9350	0
172	20240402	180400	309738000	9350	9350	9350	9350	0
173	20240402	180300	309738000	9350	9350	9350	9350	0
174	20240402	180200	309738000	9350	9350	9350	9350	0
175	20240402	180100	309738000	9350	9350	9350	9350	0
176	20240402	180000	309738000	9350	9350	9350	9350	0
177	20240402	175900	309738000	9350	9350	9350	9350	0
178	20240402	175800	309738000	9350	9350	9350	9350	0
179	20240402	175700	309738000	9350	9350	9350	9350	0
180	20240402	175600	309738000	9350	9350	9350	9350	0
181	20240402	175500	309738000	9350	9350	9350	9350	0
182	20240402	175400	309738000	9350	9350	9350	9350	268
183	20240402	175300	309738000	9350	9350	9350	9350	0
184	20240402	175200	309738000	9350	9350	9350	9350	0
185	20240402	175100	309738000	9350	9350	9350	9350	0
186	20240402	175000	309738000	9350	9350	9350	9350	0
187	20240402	174900	309738000	9350	9350	9350	9350	0
188	20240402	174800	309738000	9350	9350	9350	9350	0
189	20240402	174700	309738000	9350	9350	9350	9350	0
190	20240402	174600	309738000	9350	9350	9350	9350	0
191	20240402	174500	309738000	9350	9350	9350	9350	0
192	20240402	174400	309738000	9350	9350	9350	9350	0
193	20240402	174300	309738000	9350	9350	9350	9350	0
194	20240402	174200	309738000	9350	9350	9350	9350	0
195	20240402	174100	309738000	9350	9350	9350	9350	0
196	20240402	174000	309738000	9350	9350	9350	9350	0
197	20240402	173900	309738000	9350	9350	9350	9350	0
198	20240402	173800	309738000	9350	9350	9350	9350	0
199	20240402	173700	309738000	9350	9350	9350	9350	0
200	20240402	173600	309738000	9350	9350	9350	9350	0
201	20240402	173500	309738000	9350	9350	9350	9350	0
202	20240402	173400	309738000	9350	9350	9350	9350	0
203	20240402	173300	309738000	9350	9350	9350	9350	0
204	20240402	173200	309738000	9350	9350	9350	9350	0
205	20240402	173100	309738000	9350	9350	9350	9350	0
206	20240402	173000	309738000	9350	9350	9350	9350	0
207	20240402	172900	309738000	9350	9350	9350	9350	0
208	20240402	172800	309738000	9350	9350	9350	9350	0
209	20240402	172700	309738000	9350	9350	9350	9350	0
210	20240402	172600	309738000	9350	9350	9350	9350	0
211	20240402	172500	309738000	9350	9350	9350	9350	0
212	20240402	172400	309738000	9350	9350	9350	9350	268
213	20240402	172300	309738000	9350	9350	9350	9350	0
214	20240402	172200	309738000	9350	9350	9350	9350	0
215	20240402	172100	309738000	9350	9350	9350	9350	0
216	20240402	172000	309738000	9350	9350	9350	9350	0
217	20240402	171900	309738000	9350	9350	9350	9350	0
218	20240402	171800	309738000	9350	9350	9350	9350	0
219	20240402	171700	309738000	9350	9350	9350	9350	0
220	20240402	171600	309738000	9350	9350	9350	9350	0
221	20240402	171500	309738000	9350	9350	9350	9350	0
222	20240402	171400	309738000	9350	9350	9350	9350	0
223	20240402	171300	309738000	9350	9350	9350	9350	0
224	20240402	171200	309738000	9350	9350	9350	9350	0
225	20240402	171100	309738000	9350	9350	9350	9350	0
226	20240402	171000	309738000	9350	9350	9350	9350	0
227	20240402	170900	309738000	9350	9350	9350	9350	0
228	20240402	170800	309738000	9350	9350	9350	9350	0
229	20240402	170700	309738000	9350	9350	9350	9350	0
230	20240402	170600	309738000	9350	9350	9350	9350	0
231	20240402	170500	309738000	9350	9350	9350	9350	0
232	20240402	170400	309738000	9350	9350	9350	9350	0
233	20240402	170300	309738000	9350	9350	9350	9350	0
234	20240402	170200	309738000	9350	9350	9350	9350	0
235	20240402	170100	309738000	9350	9350	9350	9350	0
236	20240402	170000	309738000	9350	9350	9350	9350	0
237	20240402	165900	309738000	9350	9350	9350	9350	0
238	20240402	165800	309738000	9350	9350	9350	9350	0
239	20240402	165700	309738000	9350	9350	9350	9350	0
240	20240402	165600	309738000	9350	9350	9350	9350	0
241	20240402	165500	309738000	9350	9350	9350	9350	0
242	20240402	165400	309738000	9350	9350	9350	9350	268
243	20240402	165300	309738000	9350	9350	9350	9350	0
244	20240402	165200	309738000	9350	9350	9350	9350	0
245	20240402	165100	309738000	9350	9350	9350	9350	0
246	20240402	165000	309738000	9350	9350	9350	9350	0
247	20240402	164900	309738000	9350	9350	9350	9350	0
248	20240402	164800	309738000	9350	9350	9350	9350	0
249	20240402	164700	309738000	9350	9350	9350	9350	0
250	20240402	164600	309738000	9350	9350	9350	9350	0
251	20240402	164500	309738000	9350	9350	9350	9350	0
252	20240402	164400	309738000	9350	9350	9350	9350	0
253	20240402	164300	309738000	9350	9350	9350	9350	0
254	20240402	164200	309738000	9350	9350	9350	9350	0
255	20240402	164100	309738000	9350	9350	9350	9350	0
256	20240402	164000	309738000	9350	9350	9350	9350	0
257	20240402	163900	309738000	9350	9350	9350	9350	0
258	20240402	163800	309738000	9350	9350	9350	9350	0
259	20240402	163700	309738000	9350	9350	9350	9350	0
260	20240402	163600	309738000	9350	9350	9350	9350	0
261	20240402	163500	309738000	9350	9350	9350	9350	0
262	20240402	163400	309738000	9350	9350	9350	9350	0
263	20240402	163300	309738000	9350	9350	9350	9350	0
264	20240402	163200	309738000	9350	9350	9350	9350	0
265	20240402	163100	309738000	9350	9350	9350	9350	0
266	20240402	163000	309738000	9350	9350	9350	9350	0
267	20240402	162900	309738000	9350	9350	9350	9350	0
268	20240402	162800	309738000	9350	9350	9350	9350	0
269	20240402	162700	309738000	9350	9350	9350	9350	0
270	20240402	162600	309738000	9350	9350	9350	9350	0
271	20240402	162500	309738000	9350	9350	9350	9350	0
272	20240402	162400	309738000	9350	9350	9350	9350	268
273	20240402	162300	309738000	9350	9350	9350	9350	0
274	20240402	162200	309738000	9350	9350	9350	9350	0
275	20240402	162100	309738000	9350	9350	9350	9350	0
276	20240402	162000	309738000	9350	9350	9350	9350	0
277	20240402	161900	309738000	9350	9350	9350	9350	0
278	20240402	161800	309738000	9350	9350	9350	9350	0
279	20240402	161700	309738000	9350	9350	9350	9350	0
280	20240402	161600	309738000	9350	9350	9350	9350	0
281	20240402	161500	309738000	9350	9350	9350	9350	0
282	20240402	161400	309738000	9350	9350	9350	9350	0
283	20240402	161300	309738000	9350	9350	9350	9350	0
284	20240402	161200	309738000	9350	9350	9350	9350	0
285	20240402	161100	309738000	9350	9350	9350	9350	0
286	20240402	161000	309738000	9350	9350	9350	9350	0
287	20240402	160900	309738000	9350	9350	9350	9350	0
288	20240402	160800	309738000	9350	9350	9350	9350	0
289	20240402	160700	309738000	9350	9350	9350	9350	0
290	20240402	160600	309738000	9350	9350	9350	9350	0
291	20240402	160500	309738000	9350	9350	9350	9350	0
292	20240402	160400	309738000	9350	9350	9350	9350	0
293	20240402	160300	309738000	9350	9350	9350	9350	0
294	20240402	160200	309738000	9350	9350	9350	9350	0
295	20240402	160100	309738000	9350	9350	9350	9350	0
296	20240402	160000	309738000	9350	9350	9350	9350	0
297	20240402	155900	309738000	9350	9350	9350	9350	0
298	20240402	155800	309738000	9350	9350	9350	9350	0
299	20240402	155700	309738000	9350	9350	9350	9350	0
300	20240402	155600	309738000	9350	9350	9350	9350	0
301	20240402	155500	309738000	9350	9350	9350	9350	0
302	20240402	155400	309738000	9350	9350	9350	9350	268
303	20240402	155300	309738000	9350	9350	9350	9350	0
304	20240402	155200	309738000	9350	9350	9350	9350	0
305	20240402	155100	309738000	9350	9350	9350	9350	0
306	20240402	155000	309738000	9350	9350	9350	9350	0
307	20240402	154900	309738000	9350	9350	9350	9350	0
308	20240402	154800	309738000	9350	9350	9350	9350	0
309	20240402	154700	309738000	9350	9350	9350	9350	0
310	20240402	154600	309738000	9350	9350	9350	9350	0
311	20240402	154500	309738000	9350	9350	9350	9350	0
312	20240402	154400	309738000	9350	9350	9350	9350	0
313	20240402	154300	309738000	9350	9350	9350	9350	0
314	20240402	154200	309738000	9350	9350	9350	9350	0
315	20240402	154100	309738000	9350	9350	9350	9350	0
316	20240402	154000	309738000	9350	9350	9350	9350	0
317	20240402	153900	309738000	9350	9350	9350	9350	0
318	20240402	153800	309738000	9350	9350	9350	9350	0
319	20240402	153700	309738000	9350	9350	9350	9350	0
320	20240402	153600	309738000	9350	9350	9350	9350	0
321	20240402	153500	309738000	9350	9350	9350	9350	0
322	20240402	153400	309738000	9350	9350	9350	9350	0
323	20240402	153300	309738000	9350	9350	9350	9350	0
324	20240402	153200	309738000	9350	9350	9350	9350	0
325	20240402	153100	309738000	9350	9350	9350	9350	0
326	20240402	153000	309738000	9350	9350	9350	9350	268
327	20240402	152900	307232200	9270	9270	9270	9270	0
328	20240402	152800	307232200	9270	9270	9270	9270	0
329	20240402	152700	307232200	9270	9270	9270	9270	0
330	20240402	152600	307232200	9270	9270	9270	9270	0
331	20240402	152500	307232200	9270	9270	9270	9270	0
332	20240402	152400	307232200	9270	9270	9270	9270	0
333	20240402	152300	307232200	9270	9270	9270	9270	0
334	20240402	152200	307232200	9270	9270	9270	9270	0
335	20240402	152100	307232200	9270	9270	9270	9270	0
336	20240402	152000	307232200	9270	9270	9270	9270	0
337	20240402	151900	307232200	9270	9280	9280	9270	14
338	20240402	151800	307102400	9260	9280	9280	9260	202
339	20240402	151700	305231250	9300	9300	9300	9300	100
340	20240402	151600	304301250	9280	9270	9300	9270	17
341	20240402	151500	304143370	9270	9270	9270	9270	5
342	20240402	151400	304097020	9250	9270	9270	9250	1380
343	20240402	151300	291324390	9310	9310	9310	9310	0
344	20240402	151200	291324390	9310	9280	9310	9280	505
345	20240402	151100	286623080	9310	9310	9310	9300	7
346	20240402	151000	286557960	9310	9310	9310	9300	47
347	20240402	150900	286120500	9330	9330	9330	9330	0
348	20240402	150800	286120500	9330	9330	9330	9330	40
349	20240402	150700	285747300	9330	9330	9330	9330	0
350	20240402	150600	285747300	9330	9290	9330	9270	323
351	20240402	150500	282743080	9330	9330	9330	9330	0
352	20240402	150400	282743080	9330	9330	9330	9330	1
353	20240402	150300	282733750	9330	9330	9330	9330	0
354	20240402	150200	282733750	9330	9330	9330	9330	0
355	20240402	150100	282733750	9330	9330	9330	9330	1
356	20240402	150000	282724420	9350	9350	9350	9350	0
357	20240402	145900	282724420	9350	9350	9350	9350	0
358	20240402	145800	282724420	9350	9350	9350	9350	0
359	20240402	145700	282724420	9350	9290	9350	9290	211
360	20240402	145600	280758790	9300	9290	9300	9290	3
361	20240402	145500	280730900	9290	9290	9290	9290	2
362	20240402	145400	280712320	9270	9270	9270	9270	55
363	20240402	145300	280202470	9270	9270	9270	9270	15
364	20240402	145200	280063420	9270	9270	9270	9270	0
365	20240402	145100	280063420	9270	9270	9270	9270	0
366	20240402	145000	280063420	9270	9270	9270	9270	107
367	20240402	144900	279071530	9270	9270	9270	9270	0
368	20240402	144800	279071530	9270	9270	9270	9270	35
369	20240402	144700	278747080	9270	9270	9270	9270	100
370	20240402	144600	277820080	9260	9260	9260	9260	0
371	20240402	144500	277820080	9260	9260	9260	9260	0
372	20240402	144400	277820080	9260	9260	9260	9260	125
373	20240402	144300	276662580	9270	9280	9280	9270	8
374	20240402	144200	276588410	9300	9300	9300	9300	0
375	20240402	144100	276588410	9300	9300	9300	9300	0
376	20240402	144000	276588410	9300	9300	9300	9300	0
377	20240402	143900	276588410	9300	9300	9300	9300	0
378	20240402	143800	276588410	9300	9300	9300	9300	0
379	20240402	143700	276588410	9300	9260	9300	9260	9
380	20240402	143600	276505030	9260	9260	9260	9260	20
381	20240402	143500	276319830	9260	9260	9260	9260	50
382	20240402	143400	275856830	9260	9260	9260	9260	40
383	20240402	143300	275486430	9260	9250	9260	9250	110
384	20240402	143200	274468830	9250	9250	9250	9250	0
385	20240402	143100	274468830	9250	9250	9250	9250	200
386	20240402	143000	272618830	9250	9260	9260	9250	717
387	20240402	142900	265982740	9260	9260	9260	9260	110
388	20240402	142800	264964140	9260	9260	9260	9260	400
389	20240402	142700	261260140	9270	9270	9270	9270	20
390	20240402	142600	261074740	9270	9270	9270	9270	0
391	20240402	142500	261074740	9270	9270	9270	9270	5
392	20240402	142400	261028390	9270	9270	9270	9270	0
393	20240402	142300	261028390	9270	9270	9270	9270	4
394	20240402	142200	260991310	9260	9260	9260	9260	0
395	20240402	142100	260991310	9260	9260	9260	9260	0
396	20240402	142000	260991310	9260	9260	9260	9260	0
397	20240402	141900	260991310	9260	9280	9280	9260	200
398	20240402	141800	259139140	9290	9280	9290	9280	8
399	20240402	141700	259064840	9270	9280	9280	9270	413
400	20240402	141600	255236230	9270	9270	9270	9270	0
401	20240402	141500	255236230	9270	9270	9270	9270	0
402	20240402	141400	255236230	9270	9290	9290	9270	166
403	20240402	141300	253697180	9300	9300	9300	9300	1
404	20240402	141200	253687880	9290	9290	9290	9280	977
405	20240402	141100	244621120	9290	9300	9300	9290	1218
406	20240402	141000	233298180	9310	9310	9310	9310	462
407	20240402	140900	228996960	9310	9310	9310	9310	0
408	20240402	140800	228996960	9310	9310	9310	9310	0
409	20240402	140700	228996960	9310	9320	9320	9310	11
410	20240402	140600	228894450	9320	9320	9320	9320	18
411	20240402	140500	228726690	9340	9340	9340	9340	0
412	20240402	140400	228726690	9340	9340	9340	9340	0
413	20240402	140300	228726690	9340	9340	9340	9340	953
414	20240402	140200	219825670	9350	9350	9350	9350	0
415	20240402	140100	219825670	9350	9350	9350	9350	0
416	20240402	140000	219825670	9350	9350	9350	9350	4
417	20240402	135900	219788270	9320	9320	9320	9320	0
418	20240402	135800	219788270	9320	9320	9320	9320	0
419	20240402	135700	219788270	9320	9320	9320	9320	0
420	20240402	135600	219788270	9320	9320	9320	9320	166
421	20240402	135500	218241150	9320	9320	9320	9320	0
422	20240402	135400	218241150	9320	9320	9320	9320	0
423	20240402	135300	218241150	9320	9320	9320	9320	20
424	20240402	135200	218054750	9350	9350	9350	9350	1
425	20240402	135100	218045400	9330	9330	9330	9330	0
426	20240402	135000	218045400	9330	9330	9330	9330	109
427	20240402	134900	217028430	9350	9350	9350	9350	0
428	20240402	134800	217028430	9350	9350	9350	9350	0
429	20240402	134700	217028430	9350	9350	9350	9350	0
430	20240402	134600	217028430	9350	9350	9350	9350	53
431	20240402	134500	216532880	9350	9350	9350	9350	9
432	20240402	134400	216448730	9350	9350	9350	9350	208
433	20240402	134300	214503930	9320	9320	9320	9320	0
434	20240402	134200	214503930	9320	9320	9320	9320	1
435	20240402	134100	214494610	9320	9320	9320	9320	0
436	20240402	134000	214494610	9320	9320	9320	9320	2
437	20240402	133900	214475970	9320	9320	9320	9320	2
438	20240402	133800	214457330	9320	9320	9320	9320	0
439	20240402	133700	214457330	9320	9320	9320	9320	30
440	20240402	133600	214177730	9320	9320	9320	9320	0
441	20240402	133500	214177730	9320	9320	9320	9320	66
442	20240402	133400	213562610	9310	9310	9310	9310	0
443	20240402	133300	213562610	9310	9310	9310	9310	3
444	20240402	133200	213534680	9350	9350	9350	9350	2
445	20240402	133100	213515980	9310	9340	9360	9310	48
446	20240402	133000	213067260	9340	9340	9340	9340	1
447	20240402	132900	213057920	9340	9340	9340	9340	6
448	20240402	132800	213001880	9300	9300	9300	9300	0
449	20240402	132700	213001880	9300	9300	9300	9300	0
450	20240402	132600	213001880	9300	9300	9300	9300	0
451	20240402	132500	213001880	9300	9300	9300	9300	0
452	20240402	132400	213001880	9300	9300	9300	9300	0
453	20240402	132300	213001880	9300	9300	9300	9300	0
454	20240402	132200	213001880	9300	9300	9300	9300	0
455	20240402	132100	213001880	9300	9300	9300	9300	0
456	20240402	132000	213001880	9300	9300	9300	9300	0
457	20240402	131900	213001880	9300	9300	9300	9300	0
458	20240402	131800	213001880	9300	9300	9300	9300	0
459	20240402	131700	213001880	9300	9300	9300	9300	0
460	20240402	131600	213001880	9300	9310	9310	9300	830
461	20240402	131500	205282800	9310	9310	9310	9310	0
462	20240402	131400	205282800	9310	9310	9310	9310	0
463	20240402	131300	205282800	9310	9310	9310	9310	0
464	20240402	131200	205282800	9310	9310	9310	9310	0
465	20240402	131100	205282800	9310	9310	9310	9310	0
466	20240402	131000	205282800	9310	9310	9310	9310	0
467	20240402	130900	205282800	9310	9310	9310	9310	0
468	20240402	130800	205282800	9310	9310	9310	9310	10
469	20240402	130700	205189700	9310	9310	9310	9310	0
470	20240402	130600	205189700	9310	9310	9310	9310	0
471	20240402	130500	205189700	9310	9310	9310	9310	18
472	20240402	130400	205022120	9310	9320	9320	9310	70
473	20240402	130300	204370000	9310	9320	9320	9310	120
474	20240402	130200	203252620	9320	9320	9320	9320	42
475	20240402	130100	202861180	9320	9320	9320	9320	188
476	20240402	130000	201109020	9330	9330	9330	9330	2
477	20240402	125900	201090360	9330	9330	9330	9330	0
478	20240402	125800	201090360	9330	9360	9360	9330	104
479	20240402	125700	200118530	9360	9360	9360	9360	0
480	20240402	125600	200118530	9360	9360	9360	9360	0
481	20240402	125500	200118530	9360	9360	9360	9360	5
482	20240402	125400	200071730	9360	9360	9360	9360	0
483	20240402	125300	200071730	9360	9360	9360	9360	10
484	20240402	125200	199978130	9360	9360	9360	9360	1
485	20240402	125100	199968770	9360	9360	9360	9360	0
486	20240402	125000	199968770	9360	9360	9360	9360	0
487	20240402	124900	199968770	9360	9360	9360	9360	0
488	20240402	124800	199968770	9360	9360	9360	9360	0
489	20240402	124700	199968770	9360	9360	9360	9360	0
490	20240402	124600	199968770	9360	9360	9360	9360	0
491	20240402	124500	199968770	9360	9360	9360	9360	0
492	20240402	124400	199968770	9360	9360	9360	9360	0
493	20240402	124300	199968770	9360	9360	9360	9360	1
494	20240402	124200	199959410	9360	9360	9360	9360	0
495	20240402	124100	199959410	9360	9360	9360	9360	2
496	20240402	124000	199940690	9360	9340	9360	9340	11
497	20240402	123900	199837750	9350	9350	9350	9350	1
498	20240402	123800	199828400	9320	9320	9320	9320	0
499	20240402	123700	199828400	9320	9320	9320	9320	0
500	20240402	123600	199828400	9320	9320	9320	9320	0
501	20240402	123500	199828400	9320	9320	9320	9320	44
502	20240402	123400	199418320	9360	9360	9360	9360	0
503	20240402	123300	199418320	9360	9360	9360	9360	0
504	20240402	123200	199418320	9360	9360	9360	9360	0
505	20240402	123100	199418320	9360	9360	9360	9360	0
506	20240402	123000	199418320	9360	9360	9360	9360	0
507	20240402	122900	199418320	9360	9360	9360	9360	0
508	20240402	122800	199418320	9360	9360	9360	9360	0
509	20240402	122700	199418320	9360	9360	9360	9360	50
510	20240402	122600	198950320	9360	9360	9360	9360	0
511	20240402	122500	198950320	9360	9360	9360	9360	0
512	20240402	122400	198950320	9360	9360	9360	9360	0
513	20240402	122300	198950320	9360	9360	9360	9360	0
514	20240402	122200	198950320	9360	9360	9360	9360	0
515	20240402	122100	198950320	9360	9360	9360	9360	0
516	20240402	122000	198950320	9360	9360	9360	9360	0
517	20240402	121900	198950320	9360	9360	9360	9360	0
518	20240402	121800	198950320	9360	9360	9360	9360	0
519	20240402	121700	198950320	9360	9360	9360	9360	0
520	20240402	121600	198950320	9360	9360	9360	9360	9
521	20240402	121500	198866080	9360	9360	9360	9360	0
522	20240402	121400	198866080	9360	9360	9360	9360	27
523	20240402	121300	198613360	9360	9360	9360	9360	2
524	20240402	121200	198594640	9360	9360	9360	9360	50
525	20240402	121100	198126640	9360	9360	9360	9360	0
526	20240402	121000	198126640	9360	9360	9360	9360	4
527	20240402	120900	198089200	9360	9360	9360	9360	0
528	20240402	120800	198089200	9360	9360	9360	9360	0
529	20240402	120700	198089200	9360	9360	9360	9360	0
530	20240402	120600	198089200	9360	9360	9360	9360	0
531	20240402	120500	198089200	9360	9360	9360	9360	0
532	20240402	120400	198089200	9360	9360	9360	9360	0
533	20240402	120300	198089200	9360	9360	9360	9360	0
534	20240402	120200	198089200	9360	9360	9360	9360	0
535	20240402	120100	198089200	9360	9360	9360	9360	0
536	20240402	120000	198089200	9360	9360	9360	9360	0
537	20240402	115900	198089200	9360	9360	9360	9360	0
538	20240402	115800	198089200	9360	9360	9360	9360	0
539	20240402	115700	198089200	9360	9360	9360	9360	4
540	20240402	115600	198051760	9350	9350	9350	9350	3070
541	20240402	115500	169347260	9330	9330	9330	9330	0
542	20240402	115400	169347260	9330	9330	9330	9330	1
543	20240402	115300	169337930	9360	9360	9360	9360	0
544	20240402	115200	169337930	9360	9360	9360	9360	0
545	20240402	115100	169337930	9360	9360	9360	9360	0
546	20240402	115000	169337930	9360	9360	9360	9360	0
547	20240402	114900	169337930	9360	9360	9360	9360	0
548	20240402	114800	169337930	9360	9360	9360	9360	0
549	20240402	114700	169337930	9360	9360	9360	9360	0
550	20240402	114600	169337930	9360	9360	9360	9360	0
551	20240402	114500	169337930	9360	9360	9360	9360	50
552	20240402	114400	168869930	9330	9330	9330	9330	0
553	20240402	114300	168869930	9330	9330	9330	9330	1
554	20240402	114200	168860600	9360	9360	9360	9360	0
555	20240402	114100	168860600	9360	9360	9360	9360	53
556	20240402	114000	168364520	9360	9360	9360	9360	0
557	20240402	113900	168364520	9360	9360	9360	9360	100
558	20240402	113800	167428520	9360	9360	9360	9360	1
559	20240402	113700	167419160	9310	9310	9310	9310	273
560	20240402	113600	164877530	9290	9290	9290	9290	0
561	20240402	113500	164877530	9290	9290	9290	9290	0
562	20240402	113400	164877530	9290	9290	9290	9290	0
563	20240402	113300	164877530	9290	9290	9290	9290	10
564	20240402	113200	164784630	9280	9280	9280	9280	0
565	20240402	113100	164784630	9280	9280	9280	9280	0
566	20240402	113000	164784630	9280	9280	9280	9280	0
567	20240402	112900	164784630	9280	9280	9280	9280	0
568	20240402	112800	164784630	9280	9280	9280	9280	0
569	20240402	112700	164784630	9280	9280	9280	9280	20
570	20240402	112600	164599030	9280	9280	9280	9280	0
571	20240402	112500	164599030	9280	9280	9280	9280	0
572	20240402	112400	164599030	9280	9280	9280	9280	0
573	20240402	112300	164599030	9280	9280	9280	9280	0
574	20240402	112200	164599030	9280	9280	9280	9280	1
575	20240402	112100	164589750	9280	9280	9280	9280	1
576	20240402	112000	164580470	9280	9280	9280	9280	0
577	20240402	111900	164580470	9280	9280	9280	9280	0
578	20240402	111800	164580470	9280	9280	9280	9280	5
579	20240402	111700	164534070	9260	9280	9280	9260	532
580	20240402	111600	159603480	9280	9280	9280	9280	0
581	20240402	111500	159603480	9280	9280	9280	9280	130
582	20240402	111400	158397080	9290	9290	9290	9290	0
583	20240402	111300	158397080	9290	9290	9290	9290	8
584	20240402	111200	158322760	9290	9290	9290	9290	5
585	20240402	111100	158276310	9280	9280	9280	9280	0
586	20240402	111000	158276310	9280	9280	9280	9280	1
587	20240402	110900	158267030	9290	9290	9290	9290	30
588	20240402	110800	157988330	9290	9290	9290	9290	90
589	20240402	110700	157152230	9310	9290	9310	9290	63
590	20240402	110600	156566940	9290	9290	9290	9290	0
591	20240402	110500	156566940	9290	9290	9290	9290	0
592	20240402	110400	156566940	9290	9290	9290	9290	197
593	20240402	110300	154736810	9300	9300	9300	9300	105
594	20240402	110200	153760310	9310	9310	9310	9310	0
595	20240402	110100	153760310	9310	9310	9310	9310	10
596	20240402	110000	153667210	9310	9310	9310	9310	0
597	20240402	105900	153667210	9310	9300	9310	9300	8
598	20240402	105800	153592770	9290	9300	9300	9290	50
599	20240402	105700	153128170	9310	9320	9320	9300	2193
600	20240402	105600	132716080	9320	9320	9360	9320	83
601	20240402	105500	131942400	9360	9360	9360	9360	1
602	20240402	105400	131933040	9310	9310	9310	9310	0
603	20240402	105300	131933040	9310	9320	9320	9310	552
604	20240402	105200	126791830	9330	9330	9330	9330	36
605	20240402	105100	126455950	9320	9320	9320	9320	67
606	20240402	105000	125831510	9320	9320	9320	9320	288
607	20240402	104900	123147350	9320	9320	9320	9320	0
608	20240402	104800	123147350	9320	9320	9320	9320	0
609	20240402	104700	123147350	9320	9320	9320	9320	0
610	20240402	104600	123147350	9320	9320	9320	9320	0
611	20240402	104500	123147350	9320	9320	9320	9320	0
612	20240402	104400	123147350	9320	9330	9330	9320	400
613	20240402	104300	119419070	9330	9330	9330	9330	0
614	20240402	104200	119419070	9330	9330	9330	9330	0
615	20240402	104100	119419070	9330	9330	9330	9330	10
616	20240402	104000	119325770	9350	9350	9350	9350	10
617	20240402	103900	119232270	9310	9320	9320	9310	223
618	20240402	103800	117154100	9320	9320	9320	9320	0
619	20240402	103700	117154100	9320	9320	9320	9320	99
620	20240402	103600	116231420	9320	9320	9320	9320	0
621	20240402	103500	116231420	9320	9320	9320	9320	4
622	20240402	103400	116194140	9330	9330	9330	9330	0
623	20240402	103300	116194140	9330	9330	9330	9330	15
624	20240402	103200	116054190	9350	9350	9350	9350	0
625	20240402	103100	116054190	9350	9350	9350	9350	0
626	20240402	103000	116054190	9350	9350	9350	9350	0
627	20240402	102900	116054190	9350	9350	9350	9350	1
628	20240402	102800	116044840	9350	9350	9350	9350	1
629	20240402	102700	116035490	9320	9320	9320	9320	0
630	20240402	102600	116035490	9320	9320	9320	9320	43
631	20240402	102500	115634730	9350	9350	9350	9350	1
632	20240402	102400	115625380	9320	9320	9320	9320	0
633	20240402	102300	115625380	9320	9320	9320	9320	100
634	20240402	102200	114693380	9320	9320	9320	9320	0
635	20240402	102100	114693380	9320	9320	9320	9320	0
636	20240402	102000	114693380	9320	9320	9320	9320	150
637	20240402	101900	113295380	9340	9340	9340	9340	0
638	20240402	101800	113295380	9340	9340	9340	9340	10
639	20240402	101700	113201980	9310	9310	9310	9310	0
640	20240402	101600	113201980	9310	9310	9310	9310	0
641	20240402	101500	113201980	9310	9310	9310	9310	0
642	20240402	101400	113201980	9310	9340	9340	9310	241
643	20240402	101300	110956170	9330	9370	9370	9330	410
644	20240402	101200	107130150	9370	9330	9370	9330	675
645	20240402	101100	100832360	9360	9360	9360	9360	0
646	20240402	101000	100832360	9360	9360	9360	9360	11
647	20240402	100900	100729400	9340	9340	9340	9340	6
648	20240402	100800	100673360	9350	9350	9350	9350	0
649	20240402	100700	100673360	9350	9350	9350	9350	835
650	20240402	100600	92866110	9350	9350	9350	9330	399
651	20240402	100500	89137360	9340	9370	9370	9340	17
652	20240402	100400	88978480	9350	9350	9350	9350	0
653	20240402	100300	88978480	9350	9350	9350	9350	0
654	20240402	100200	88978480	9350	9350	9350	9350	0
655	20240402	100100	88978480	9350	9350	9350	9350	0
656	20240402	100000	88978480	9350	9370	9370	9350	117
657	20240402	095900	87882530	9380	9380	9380	9380	0
658	20240402	095800	87882530	9380	9380	9380	9380	2
659	20240402	095700	87863770	9380	9380	9380	9380	1
660	20240402	095600	87854390	9350	9350	9350	9350	1
661	20240402	095500	87845040	9380	9380	9380	9380	0
662	20240402	095400	87845040	9380	9380	9380	9380	1
663	20240402	095300	87835660	9350	9350	9350	9350	110
664	20240402	095200	86807160	9350	9350	9350	9350	0
665	20240402	095100	86807160	9350	9350	9350	9350	1
666	20240402	095000	86797810	9310	9310	9310	9310	0
667	20240402	094900	86797810	9310	9310	9310	9310	0
668	20240402	094800	86797810	9310	9310	9310	9310	0
669	20240402	094700	86797810	9310	9320	9350	9310	154
670	20240402	094600	85363940	9320	9330	9330	9320	99
671	20240402	094500	84441080	9330	9330	9330	9330	1
672	20240402	094400	84431750	9340	9350	9350	9340	731
673	20240402	094300	77597770	9350	9360	9360	9350	270
674	20240402	094200	75073090	9350	9350	9350	9350	0
675	20240402	094100	75073090	9350	9350	9350	9350	0
676	20240402	094000	75073090	9350	9350	9350	9350	72
677	20240402	093900	74399890	9350	9380	9380	9350	124
678	20240402	093800	73240190	9360	9360	9360	9350	23
679	20240402	093700	73025100	9360	9360	9360	9360	0
680	20240402	093600	73025100	9360	9380	9380	9360	945
681	20240402	093500	64166200	9380	9380	9380	9380	76
682	20240402	093400	63453320	9380	9380	9380	9380	0
683	20240402	093300	63453320	9380	9380	9380	9380	10
684	20240402	093200	63359520	9380	9380	9380	9380	4
685	20240402	093100	63322000	9370	9380	9380	9370	56
686	20240402	093000	62796780	9380	9380	9380	9380	0
687	20240402	092900	62796780	9380	9370	9380	9370	2
688	20240402	092800	62778030	9370	9380	9380	9370	82
689	20240402	092700	62009570	9380	9380	9380	9380	236
690	20240402	092600	59795890	9390	9380	9390	9380	53
691	20240402	092500	59298700	9370	9340	9380	9340	17
692	20240402	092400	59139810	9380	9380	9380	9310	966
693	20240402	092300	50124940	9370	9330	9370	9310	531
694	20240402	092200	45177850	9330	9360	9360	9330	162
695	20240402	092100	43666230	9330	9330	9330	9330	0
696	20240402	092000	43666230	9330	9330	9330	9330	1
697	20240402	091900	43656900	9330	9330	9330	9330	92
698	20240402	091800	42798540	9310	9310	9310	9310	164
699	20240402	091700	41271700	9310	9310	9310	9310	27
700	20240402	091600	41020330	9310	9360	9360	9310	1673
701	20240402	091500	25382110	9370	9370	9370	9370	0
702	20240402	091400	25382110	9370	9380	9380	9370	242
703	20240402	091300	23112400	9380	9380	9380	9380	0
704	20240402	091200	23112400	9380	9420	9420	9380	590
705	20240402	091100	17563700	9420	9420	9420	9410	352
706	20240402	091000	14251260	9430	9430	9430	9420	158
707	20240402	090900	12762370	9440	9470	9470	9440	303
708	20240402	090800	9899340	9470	9500	9500	9470	191
709	20240402	090700	8089690	9490	9510	9510	9490	189
710	20240402	090600	6293290	9550	9540	9550	9540	3
711	20240402	090500	6264650	9510	9510	9510	9510	100
712	20240402	090400	5313650	9520	9520	9520	9520	1
713	20240402	090300	5304130	9520	9500	9520	9500	109
714	20240402	090200	4268220	9480	9490	9490	9480	25
715	20240402	090100	4031200	9490	9500	9510	9490	209
716	20240402	090000	2045660	9510	9600	9600	9510	214