KissMeData/327260/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204100	124108520	9140	9140	9140	9140	1025
3	20240405	204000	124108520	9140	9140	9140	9140	0
4	20240405	203900	124108520	9140	9140	9140	9140	0
5	20240405	203800	124108520	9140	9140	9140	9140	0
6	20240405	203700	124108520	9140	9140	9140	9140	0
7	20240405	203600	124108520	9140	9140	9140	9140	0
8	20240405	203500	124108520	9140	9140	9140	9140	0
9	20240405	203400	124108520	9140	9140	9140	9140	0
10	20240405	203300	124108520	9140	9140	9140	9140	0
11	20240405	203200	124108520	9140	9140	9140	9140	0
12	20240405	203100	124108520	9140	9140	9140	9140	0
13	20240405	203000	124108520	9140	9140	9140	9140	0
14	20240405	202900	124108520	9140	9140	9140	9140	0
15	20240405	202800	124108520	9140	9140	9140	9140	0
16	20240405	202700	124108520	9140	9140	9140	9140	0
17	20240405	202600	124108520	9140	9140	9140	9140	0
18	20240405	202500	124108520	9140	9140	9140	9140	0
19	20240405	202400	124108520	9140	9140	9140	9140	0
20	20240405	202300	124108520	9140	9140	9140	9140	0
21	20240405	202200	124108520	9140	9140	9140	9140	0
22	20240405	202100	124108520	9140	9140	9140	9140	0
23	20240405	202000	124108520	9140	9140	9140	9140	0
24	20240405	201900	124108520	9140	9140	9140	9140	0
25	20240405	201800	124108520	9140	9140	9140	9140	0
26	20240405	201700	124108520	9140	9140	9140	9140	0
27	20240405	201600	124108520	9140	9140	9140	9140	0
28	20240405	201500	124108520	9140	9140	9140	9140	0
29	20240405	201400	124108520	9140	9140	9140	9140	0
30	20240405	201300	124108520	9140	9140	9140	9140	0
31	20240405	201200	124108520	9140	9140	9140	9140	0
32	20240405	201100	124108520	9140	9140	9140	9140	1025
33	20240405	201000	124108520	9140	9140	9140	9140	0
34	20240405	200900	124108520	9140	9140	9140	9140	0
35	20240405	200800	124108520	9140	9140	9140	9140	0
36	20240405	200700	124108520	9140	9140	9140	9140	0
37	20240405	200600	124108520	9140	9140	9140	9140	0
38	20240405	200500	124108520	9140	9140	9140	9140	0
39	20240405	200400	124108520	9140	9140	9140	9140	0
40	20240405	200300	124108520	9140	9140	9140	9140	0
41	20240405	200200	124108520	9140	9140	9140	9140	0
42	20240405	200100	124108520	9140	9140	9140	9140	0
43	20240405	200000	124108520	9140	9140	9140	9140	0
44	20240405	195900	124108520	9140	9140	9140	9140	0
45	20240405	195800	124108520	9140	9140	9140	9140	0
46	20240405	195700	124108520	9140	9140	9140	9140	0
47	20240405	195600	124108520	9140	9140	9140	9140	0
48	20240405	195500	124108520	9140	9140	9140	9140	0
49	20240405	195400	124108520	9140	9140	9140	9140	0
50	20240405	195300	124108520	9140	9140	9140	9140	0
51	20240405	195200	124108520	9140	9140	9140	9140	0
52	20240405	195100	124108520	9140	9140	9140	9140	0
53	20240405	195000	124108520	9140	9140	9140	9140	0
54	20240405	194900	124108520	9140	9140	9140	9140	0
55	20240405	194800	124108520	9140	9140	9140	9140	0
56	20240405	194700	124108520	9140	9140	9140	9140	0
57	20240405	194600	124108520	9140	9140	9140	9140	0
58	20240405	194500	124108520	9140	9140	9140	9140	0
59	20240405	194400	124108520	9140	9140	9140	9140	0
60	20240405	194300	124108520	9140	9140	9140	9140	0
61	20240405	194200	124108520	9140	9140	9140	9140	0
62	20240405	194100	124108520	9140	9140	9140	9140	1025
63	20240405	194000	124108520	9140	9140	9140	9140	0
64	20240405	193900	124108520	9140	9140	9140	9140	0
65	20240405	193800	124108520	9140	9140	9140	9140	0
66	20240405	193700	124108520	9140	9140	9140	9140	0
67	20240405	193600	124108520	9140	9140	9140	9140	0
68	20240405	193500	124108520	9140	9140	9140	9140	0
69	20240405	193400	124108520	9140	9140	9140	9140	0
70	20240405	193300	124108520	9140	9140	9140	9140	0
71	20240405	193200	124108520	9140	9140	9140	9140	0
72	20240405	193100	124108520	9140	9140	9140	9140	0
73	20240405	193000	124108520	9140	9140	9140	9140	0
74	20240405	192900	124108520	9140	9140	9140	9140	0
75	20240405	192800	124108520	9140	9140	9140	9140	0
76	20240405	192700	124108520	9140	9140	9140	9140	0
77	20240405	192600	124108520	9140	9140	9140	9140	0
78	20240405	192500	124108520	9140	9140	9140	9140	0
79	20240405	192400	124108520	9140	9140	9140	9140	0
80	20240405	192300	124108520	9140	9140	9140	9140	0
81	20240405	192200	124108520	9140	9140	9140	9140	0
82	20240405	192100	124108520	9140	9140	9140	9140	0
83	20240405	192000	124108520	9140	9140	9140	9140	0
84	20240405	191900	124108520	9140	9140	9140	9140	0
85	20240405	191800	124108520	9140	9140	9140	9140	0
86	20240405	191700	124108520	9140	9140	9140	9140	0
87	20240405	191600	124108520	9140	9140	9140	9140	0
88	20240405	191500	124108520	9140	9140	9140	9140	0
89	20240405	191400	124108520	9140	9140	9140	9140	0
90	20240405	191300	124108520	9140	9140	9140	9140	0
91	20240405	191200	124108520	9140	9140	9140	9140	0
92	20240405	191100	124108520	9140	9140	9140	9140	1025
93	20240405	191000	124108520	9140	9140	9140	9140	0
94	20240405	190900	124108520	9140	9140	9140	9140	0
95	20240405	190800	124108520	9140	9140	9140	9140	0
96	20240405	190700	124108520	9140	9140	9140	9140	0
97	20240405	190600	124108520	9140	9140	9140	9140	0
98	20240405	190500	124108520	9140	9140	9140	9140	0
99	20240405	190400	124108520	9140	9140	9140	9140	0
100	20240405	190300	124108520	9140	9140	9140	9140	0
101	20240405	190200	124108520	9140	9140	9140	9140	0
102	20240405	190100	124108520	9140	9140	9140	9140	0
103	20240405	190000	124108520	9140	9140	9140	9140	0
104	20240405	185900	124108520	9140	9140	9140	9140	0
105	20240405	185800	124108520	9140	9140	9140	9140	0
106	20240405	185700	124108520	9140	9140	9140	9140	0
107	20240405	185600	124108520	9140	9140	9140	9140	0
108	20240405	185500	124108520	9140	9140	9140	9140	0
109	20240405	185400	124108520	9140	9140	9140	9140	0
110	20240405	185300	124108520	9140	9140	9140	9140	0
111	20240405	185200	124108520	9140	9140	9140	9140	0
112	20240405	185100	124108520	9140	9140	9140	9140	0
113	20240405	185000	124108520	9140	9140	9140	9140	0
114	20240405	184900	124108520	9140	9140	9140	9140	0
115	20240405	184800	124108520	9140	9140	9140	9140	0
116	20240405	184700	124108520	9140	9140	9140	9140	0
117	20240405	184600	124108520	9140	9140	9140	9140	0
118	20240405	184500	124108520	9140	9140	9140	9140	0
119	20240405	184400	124108520	9140	9140	9140	9140	0
120	20240405	184300	124108520	9140	9140	9140	9140	0
121	20240405	184200	124108520	9140	9140	9140	9140	0
122	20240405	184100	124108520	9140	9140	9140	9140	1025
123	20240405	184000	124108520	9140	9140	9140	9140	0
124	20240405	183900	124108520	9140	9140	9140	9140	0
125	20240405	183800	124108520	9140	9140	9140	9140	0
126	20240405	183700	124108520	9140	9140	9140	9140	0
127	20240405	183600	124108520	9140	9140	9140	9140	0
128	20240405	183500	124108520	9140	9140	9140	9140	0
129	20240405	183400	124108520	9140	9140	9140	9140	0
130	20240405	183300	124108520	9140	9140	9140	9140	0
131	20240405	183200	124108520	9140	9140	9140	9140	0
132	20240405	183100	124108520	9140	9140	9140	9140	0
133	20240405	183000	124108520	9140	9140	9140	9140	0
134	20240405	182900	124108520	9140	9140	9140	9140	0
135	20240405	182800	124108520	9140	9140	9140	9140	0
136	20240405	182700	124108520	9140	9140	9140	9140	0
137	20240405	182600	124108520	9140	9140	9140	9140	0
138	20240405	182500	124108520	9140	9140	9140	9140	0
139	20240405	182400	124108520	9140	9140	9140	9140	0
140	20240405	182300	124108520	9140	9140	9140	9140	0
141	20240405	182200	124108520	9140	9140	9140	9140	0
142	20240405	182100	124108520	9140	9140	9140	9140	0
143	20240405	182000	124108520	9140	9140	9140	9140	0
144	20240405	181900	124108520	9140	9140	9140	9140	0
145	20240405	181800	124108520	9140	9140	9140	9140	0
146	20240405	181700	124108520	9140	9140	9140	9140	0
147	20240405	181600	124108520	9140	9140	9140	9140	0
148	20240405	181500	124108520	9140	9140	9140	9140	0
149	20240405	181400	124108520	9140	9140	9140	9140	0
150	20240405	181300	124108520	9140	9140	9140	9140	0
151	20240405	181200	124108520	9140	9140	9140	9140	0
152	20240405	181100	124108520	9140	9140	9140	9140	1025
153	20240405	181000	124108520	9140	9140	9140	9140	0
154	20240405	180900	124108520	9140	9140	9140	9140	0
155	20240405	180800	124108520	9140	9140	9140	9140	0
156	20240405	180700	124108520	9140	9140	9140	9140	0
157	20240405	180600	124108520	9140	9140	9140	9140	0
158	20240405	180500	124108520	9140	9140	9140	9140	0
159	20240405	180400	124108520	9140	9140	9140	9140	0
160	20240405	180300	124108520	9140	9140	9140	9140	0
161	20240405	180200	124108520	9140	9140	9140	9140	0
162	20240405	180100	124108520	9140	9140	9140	9140	0
163	20240405	180000	124108520	9140	9140	9140	9140	0
164	20240405	175900	124108520	9140	9140	9140	9140	0
165	20240405	175800	124108520	9140	9140	9140	9140	0
166	20240405	175700	124108520	9140	9140	9140	9140	0
167	20240405	175600	124108520	9140	9140	9140	9140	0
168	20240405	175500	124108520	9140	9140	9140	9140	0
169	20240405	175400	124108520	9140	9140	9140	9140	0
170	20240405	175300	124108520	9140	9140	9140	9140	0
171	20240405	175200	124108520	9140	9140	9140	9140	0
172	20240405	175100	124108520	9140	9140	9140	9140	0
173	20240405	175000	124108520	9140	9140	9140	9140	0
174	20240405	174900	124108520	9140	9140	9140	9140	0
175	20240405	174800	124108520	9140	9140	9140	9140	0
176	20240405	174700	124108520	9140	9140	9140	9140	0
177	20240405	174600	124108520	9140	9140	9140	9140	0
178	20240405	174500	124108520	9140	9140	9140	9140	0
179	20240405	174400	124108520	9140	9140	9140	9140	0
180	20240405	174300	124108520	9140	9140	9140	9140	0
181	20240405	174200	124108520	9140	9140	9140	9140	0
182	20240405	174100	124108520	9140	9140	9140	9140	1025
183	20240405	174000	124108520	9140	9140	9140	9140	0
184	20240405	173900	124108520	9140	9140	9140	9140	0
185	20240405	173800	124108520	9140	9140	9140	9140	0
186	20240405	173700	124108520	9140	9140	9140	9140	0
187	20240405	173600	124108520	9140	9140	9140	9140	0
188	20240405	173500	124108520	9140	9140	9140	9140	0
189	20240405	173400	124108520	9140	9140	9140	9140	0
190	20240405	173300	124108520	9140	9140	9140	9140	0
191	20240405	173200	124108520	9140	9140	9140	9140	0
192	20240405	173100	124108520	9140	9140	9140	9140	0
193	20240405	173000	124108520	9140	9140	9140	9140	0
194	20240405	172900	124108520	9140	9140	9140	9140	0
195	20240405	172800	124108520	9140	9140	9140	9140	0
196	20240405	172700	124108520	9140	9140	9140	9140	0
197	20240405	172600	124108520	9140	9140	9140	9140	0
198	20240405	172500	124108520	9140	9140	9140	9140	0
199	20240405	172400	124108520	9140	9140	9140	9140	0
200	20240405	172300	124108520	9140	9140	9140	9140	0
201	20240405	172200	124108520	9140	9140	9140	9140	0
202	20240405	172100	124108520	9140	9140	9140	9140	0
203	20240405	172000	124108520	9140	9140	9140	9140	0
204	20240405	171900	124108520	9140	9140	9140	9140	0
205	20240405	171800	124108520	9140	9140	9140	9140	0
206	20240405	171700	124108520	9140	9140	9140	9140	0
207	20240405	171600	124108520	9140	9140	9140	9140	0
208	20240405	171500	124108520	9140	9140	9140	9140	0
209	20240405	171400	124108520	9140	9140	9140	9140	0
210	20240405	171300	124108520	9140	9140	9140	9140	0
211	20240405	171200	124108520	9140	9140	9140	9140	0
212	20240405	171100	124108520	9140	9140	9140	9140	1025
213	20240405	171000	124108520	9140	9140	9140	9140	0
214	20240405	170900	124108520	9140	9140	9140	9140	0
215	20240405	170800	124108520	9140	9140	9140	9140	0
216	20240405	170700	124108520	9140	9140	9140	9140	0
217	20240405	170600	124108520	9140	9140	9140	9140	0
218	20240405	170500	124108520	9140	9140	9140	9140	0
219	20240405	170400	124108520	9140	9140	9140	9140	0
220	20240405	170300	124108520	9140	9140	9140	9140	0
221	20240405	170200	124108520	9140	9140	9140	9140	0
222	20240405	170100	124108520	9140	9140	9140	9140	0
223	20240405	170000	124108520	9140	9140	9140	9140	0
224	20240405	165900	124108520	9140	9140	9140	9140	0
225	20240405	165800	124108520	9140	9140	9140	9140	0
226	20240405	165700	124108520	9140	9140	9140	9140	0
227	20240405	165600	124108520	9140	9140	9140	9140	0
228	20240405	165500	124108520	9140	9140	9140	9140	0
229	20240405	165400	124108520	9140	9140	9140	9140	0
230	20240405	165300	124108520	9140	9140	9140	9140	0
231	20240405	165200	124108520	9140	9140	9140	9140	0
232	20240405	165100	124108520	9140	9140	9140	9140	0
233	20240405	165000	124108520	9140	9140	9140	9140	0
234	20240405	164900	124108520	9140	9140	9140	9140	0
235	20240405	164800	124108520	9140	9140	9140	9140	0
236	20240405	164700	124108520	9140	9140	9140	9140	0
237	20240405	164600	124108520	9140	9140	9140	9140	0
238	20240405	164500	124108520	9140	9140	9140	9140	0
239	20240405	164400	124108520	9140	9140	9140	9140	0
240	20240405	164300	124108520	9140	9140	9140	9140	0
241	20240405	164200	124108520	9140	9140	9140	9140	0
242	20240405	164100	124108520	9140	9140	9140	9140	1025
243	20240405	164000	124108520	9140	9140	9140	9140	0
244	20240405	163900	124108520	9140	9140	9140	9140	0
245	20240405	163800	124108520	9140	9140	9140	9140	0
246	20240405	163700	124108520	9140	9140	9140	9140	0
247	20240405	163600	124108520	9140	9140	9140	9140	0
248	20240405	163500	124108520	9140	9140	9140	9140	0
249	20240405	163400	124108520	9140	9140	9140	9140	0
250	20240405	163300	124108520	9140	9140	9140	9140	0
251	20240405	163200	124108520	9140	9140	9140	9140	0
252	20240405	163100	124108520	9140	9140	9140	9140	0
253	20240405	163000	124108520	9140	9140	9140	9140	0
254	20240405	162900	124108520	9140	9140	9140	9140	0
255	20240405	162800	124108520	9140	9140	9140	9140	0
256	20240405	162700	124108520	9140	9140	9140	9140	0
257	20240405	162600	124108520	9140	9140	9140	9140	0
258	20240405	162500	124108520	9140	9140	9140	9140	0
259	20240405	162400	124108520	9140	9140	9140	9140	0
260	20240405	162300	124108520	9140	9140	9140	9140	0
261	20240405	162200	124108520	9140	9140	9140	9140	0
262	20240405	162100	124108520	9140	9140	9140	9140	0
263	20240405	162000	124108520	9140	9140	9140	9140	0
264	20240405	161900	124108520	9140	9140	9140	9140	0
265	20240405	161800	124108520	9140	9140	9140	9140	0
266	20240405	161700	124108520	9140	9140	9140	9140	0
267	20240405	161600	124108520	9140	9140	9140	9140	0
268	20240405	161500	124108520	9140	9140	9140	9140	0
269	20240405	161400	124108520	9140	9140	9140	9140	0
270	20240405	161300	124108520	9140	9140	9140	9140	0
271	20240405	161200	124108520	9140	9140	9140	9140	0
272	20240405	161100	124108520	9140	9140	9140	9140	1025
273	20240405	161000	124108520	9140	9140	9140	9140	0
274	20240405	160900	124108520	9140	9140	9140	9140	0
275	20240405	160800	124108520	9140	9140	9140	9140	0
276	20240405	160700	124108520	9140	9140	9140	9140	0
277	20240405	160600	124108520	9140	9140	9140	9140	0
278	20240405	160500	124108520	9140	9140	9140	9140	0
279	20240405	160400	124108520	9140	9140	9140	9140	0
280	20240405	160300	124108520	9140	9140	9140	9140	0
281	20240405	160200	124108520	9140	9140	9140	9140	0
282	20240405	160100	124108520	9140	9140	9140	9140	0
283	20240405	160000	124108520	9140	9140	9140	9140	0
284	20240405	155900	124108520	9140	9140	9140	9140	0
285	20240405	155800	124108520	9140	9140	9140	9140	0
286	20240405	155700	124108520	9140	9140	9140	9140	0
287	20240405	155600	124108520	9140	9140	9140	9140	0
288	20240405	155500	124108520	9140	9140	9140	9140	0
289	20240405	155400	124108520	9140	9140	9140	9140	0
290	20240405	155300	124108520	9140	9140	9140	9140	0
291	20240405	155200	124108520	9140	9140	9140	9140	0
292	20240405	155100	124108520	9140	9140	9140	9140	0
293	20240405	155000	124108520	9140	9140	9140	9140	0
294	20240405	154900	124108520	9140	9140	9140	9140	0
295	20240405	154800	124108520	9140	9140	9140	9140	0
296	20240405	154700	124108520	9140	9140	9140	9140	0
297	20240405	154600	124108520	9140	9140	9140	9140	0
298	20240405	154500	124108520	9140	9140	9140	9140	0
299	20240405	154400	124108520	9140	9140	9140	9140	0
300	20240405	154300	124108520	9140	9140	9140	9140	0
301	20240405	154200	124108520	9140	9140	9140	9140	0
302	20240405	154100	124108520	9140	9140	9140	9140	1025
303	20240405	154000	124108520	9140	9140	9140	9140	0
304	20240405	153900	124108520	9140	9140	9140	9140	0
305	20240405	153800	124108520	9140	9140	9140	9140	0
306	20240405	153700	124108520	9140	9140	9140	9140	0
307	20240405	153600	124108520	9140	9140	9140	9140	0
308	20240405	153500	124108520	9140	9140	9140	9140	0
309	20240405	153400	124108520	9140	9140	9140	9140	0
310	20240405	153300	124108520	9140	9140	9140	9140	0
311	20240405	153200	124108520	9140	9140	9140	9140	0
312	20240405	153100	124108520	9140	9140	9140	9140	0
313	20240405	153000	124108520	9140	9140	9140	9140	1025
314	20240405	152900	114740020	9120	9120	9120	9120	0
315	20240405	152800	114740020	9120	9120	9120	9120	0
316	20240405	152700	114740020	9120	9120	9120	9120	0
317	20240405	152600	114740020	9120	9120	9120	9120	0
318	20240405	152500	114740020	9120	9120	9120	9120	0
319	20240405	152400	114740020	9120	9120	9120	9120	0
320	20240405	152300	114740020	9120	9120	9120	9120	0
321	20240405	152200	114740020	9120	9120	9120	9120	0
322	20240405	152100	114740020	9120	9120	9120	9120	0
323	20240405	152000	114740020	9120	9120	9120	9120	0
324	20240405	151900	114740020	9120	9110	9120	9040	120
325	20240405	151800	113647450	9110	9110	9110	9110	0
326	20240405	151700	113647450	9110	9110	9110	9110	0
327	20240405	151600	113647450	9110	9110	9110	9110	0
328	20240405	151500	113647450	9110	9110	9110	9110	0
329	20240405	151400	113647450	9110	9110	9110	9110	0
330	20240405	151300	113647450	9110	9110	9110	9110	0
331	20240405	151200	113647450	9110	9090	9110	9090	2
332	20240405	151100	113629250	9110	9110	9110	9110	1
333	20240405	151000	113620140	9020	9020	9020	9020	1
334	20240405	150900	113611120	9110	9020	9110	9020	31
335	20240405	150800	113331410	9120	9110	9120	8990	551
336	20240405	150700	108364180	9110	9110	9110	9110	2
337	20240405	150600	108345960	9110	9110	9110	9110	50
338	20240405	150500	107890460	9110	9110	9110	9110	0
339	20240405	150400	107890460	9110	9110	9110	9110	0
340	20240405	150300	107890460	9110	9080	9110	9080	102
341	20240405	150200	106964240	9110	9110	9110	9110	0
342	20240405	150100	106964240	9110	9110	9110	9110	0
343	20240405	150000	106964240	9110	9110	9110	9110	0
344	20240405	145900	106964240	9110	9080	9110	9080	111
345	20240405	145800	105955220	9080	9080	9080	9080	1
346	20240405	145700	105946140	9080	9080	9080	9080	0
347	20240405	145600	105946140	9080	9080	9080	9080	0
348	20240405	145500	105946140	9080	9080	9080	9080	0
349	20240405	145400	105946140	9080	9080	9080	9080	0
350	20240405	145300	105946140	9080	9080	9080	9080	0
351	20240405	145200	105946140	9080	9080	9080	9080	0
352	20240405	145100	105946140	9080	9080	9080	9080	0
353	20240405	145000	105946140	9080	9080	9080	9080	0
354	20240405	144900	105946140	9080	9080	9080	9080	0
355	20240405	144800	105946140	9080	9080	9080	9080	0
356	20240405	144700	105946140	9080	9080	9080	9080	0
357	20240405	144600	105946140	9080	9080	9080	9080	0
358	20240405	144500	105946140	9080	9080	9080	9080	0
359	20240405	144400	105946140	9080	9080	9080	9080	0
360	20240405	144300	105946140	9080	9080	9080	9080	0
361	20240405	144200	105946140	9080	9080	9080	9080	0
362	20240405	144100	105946140	9080	9080	9080	9080	0
363	20240405	144000	105946140	9080	9080	9080	9080	0
364	20240405	143900	105946140	9080	9080	9080	9080	0
365	20240405	143800	105946140	9080	9080	9080	9080	0
366	20240405	143700	105946140	9080	9080	9080	9080	0
367	20240405	143600	105946140	9080	9080	9080	9080	0
368	20240405	143500	105946140	9080	9080	9080	9080	0
369	20240405	143400	105946140	9080	9080	9080	9080	0
370	20240405	143300	105946140	9080	9080	9080	9080	0
371	20240405	143200	105946140	9080	9080	9080	9080	0
372	20240405	143100	105946140	9080	9080	9080	9080	0
373	20240405	143000	105946140	9080	9080	9080	9080	0
374	20240405	142900	105946140	9080	9080	9080	9080	16
375	20240405	142800	105800860	9070	9060	9070	9060	200
376	20240405	142700	103987860	9070	9070	9070	9070	0
377	20240405	142600	103987860	9070	9070	9070	9070	0
378	20240405	142500	103987860	9070	9070	9070	9070	0
379	20240405	142400	103987860	9070	9070	9070	9070	0
380	20240405	142300	103987860	9070	9070	9070	9070	0
381	20240405	142200	103987860	9070	9070	9070	9070	0
382	20240405	142100	103987860	9070	9070	9070	9070	0
383	20240405	142000	103987860	9070	9070	9070	9070	0
384	20240405	141900	103987860	9070	9070	9070	9070	0
385	20240405	141800	103987860	9070	9070	9070	9070	18
386	20240405	141700	103824600	9070	9070	9070	9070	0
387	20240405	141600	103824600	9070	9070	9070	9070	0
388	20240405	141500	103824600	9070	9060	9070	9060	31
389	20240405	141400	103543700	9000	8990	9070	8990	629
390	20240405	141300	97880940	9070	9070	9070	9070	55
391	20240405	141200	97382090	9070	9070	9070	9070	0
392	20240405	141100	97382090	9070	9070	9070	9070	0
393	20240405	141000	97382090	9070	9070	9070	9070	0
394	20240405	140900	97382090	9070	9070	9070	9070	0
395	20240405	140800	97382090	9070	9020	9070	9020	34
396	20240405	140700	97074960	9020	9020	9020	9020	0
397	20240405	140600	97074960	9020	9020	9020	9020	25
398	20240405	140500	96849460	8990	8990	8990	8990	0
399	20240405	140400	96849460	8990	9020	9020	8990	171
400	20240405	140300	95312040	9000	9000	9000	9000	100
401	20240405	140200	94412040	9020	9010	9020	9010	55
402	20240405	140100	93916480	9020	9020	9020	9020	0
403	20240405	140000	93916480	9020	9020	9020	9020	0
404	20240405	135900	93916480	9020	9020	9020	9020	0
405	20240405	135800	93916480	9020	9020	9020	9020	0
406	20240405	135700	93916480	9020	9020	9020	9020	0
407	20240405	135600	93916480	9020	9020	9020	9020	0
408	20240405	135500	93916480	9020	9020	9020	9020	0
409	20240405	135400	93916480	9020	9020	9020	9020	0
410	20240405	135300	93916480	9020	9020	9020	9020	0
411	20240405	135200	93916480	9020	9020	9020	9020	0
412	20240405	135100	93916480	9020	9010	9020	9010	31
413	20240405	135000	93637160	9020	9020	9020	9020	0
414	20240405	134900	93637160	9020	9020	9020	9020	0
415	20240405	134800	93637160	9020	9020	9020	9020	1
416	20240405	134700	93628140	9010	9010	9010	9010	20
417	20240405	134600	93447940	9010	9010	9010	9010	377
418	20240405	134500	90051170	9010	9010	9010	9010	0
419	20240405	134400	90051170	9010	9010	9010	9010	0
420	20240405	134300	90051170	9010	9010	9010	9010	0
421	20240405	134200	90051170	9010	9010	9010	9010	0
422	20240405	134100	90051170	9010	9010	9010	9010	0
423	20240405	134000	90051170	9010	9010	9010	9010	0
424	20240405	133900	90051170	9010	9010	9010	9010	0
425	20240405	133800	90051170	9010	9010	9010	9010	0
426	20240405	133700	90051170	9010	9010	9010	9010	0
427	20240405	133600	90051170	9010	9010	9010	9010	0
428	20240405	133500	90051170	9010	9010	9010	9010	5
429	20240405	133400	90006120	8980	8980	8980	8980	0
430	20240405	133300	90006120	8980	8980	8980	8980	0
431	20240405	133200	90006120	8980	8980	8980	8980	0
432	20240405	133100	90006120	8980	8980	8980	8980	0
433	20240405	133000	90006120	8980	8980	8980	8980	0
434	20240405	132900	90006120	8980	9000	9000	8980	542
435	20240405	132800	85136330	9040	9040	9040	9040	0
436	20240405	132700	85136330	9040	9040	9040	9040	0
437	20240405	132600	85136330	9040	9040	9040	9040	0
438	20240405	132500	85136330	9040	9040	9040	9040	0
439	20240405	132400	85136330	9040	9040	9040	9040	0
440	20240405	132300	85136330	9040	9040	9040	9040	0
441	20240405	132200	85136330	9040	9040	9040	9040	0
442	20240405	132100	85136330	9040	9040	9040	9040	0
443	20240405	132000	85136330	9040	9000	9040	9000	242
444	20240405	131900	82958290	9000	9000	9000	9000	100
445	20240405	131800	82058290	9000	9010	9010	9000	256
446	20240405	131700	79753730	9070	9070	9070	9070	0
447	20240405	131600	79753730	9070	9070	9070	9070	0
448	20240405	131500	79753730	9070	9070	9070	9070	0
449	20240405	131400	79753730	9070	9070	9070	9070	0
450	20240405	131300	79753730	9070	9070	9070	9070	0
451	20240405	131200	79753730	9070	9070	9070	9070	0
452	20240405	131100	79753730	9070	9070	9070	9070	0
453	20240405	131000	79753730	9070	9070	9070	9070	0
454	20240405	130900	79753730	9070	9070	9070	9070	0
455	20240405	130800	79753730	9070	9070	9070	9070	0
456	20240405	130700	79753730	9070	9070	9070	9070	0
457	20240405	130600	79753730	9070	9070	9070	9070	0
458	20240405	130500	79753730	9070	9070	9070	9070	0
459	20240405	130400	79753730	9070	9070	9070	9070	0
460	20240405	130300	79753730	9070	9070	9070	9070	0
461	20240405	130200	79753730	9070	9070	9070	9070	0
462	20240405	130100	79753730	9070	9070	9070	9070	0
463	20240405	130000	79753730	9070	9070	9070	9070	0
464	20240405	125900	79753730	9070	9070	9070	9070	0
465	20240405	125800	79753730	9070	9070	9070	9070	0
466	20240405	125700	79753730	9070	9070	9070	9070	0
467	20240405	125600	79753730	9070	9070	9070	9070	0
468	20240405	125500	79753730	9070	9070	9070	9070	0
469	20240405	125400	79753730	9070	9070	9070	9070	0
470	20240405	125300	79753730	9070	9070	9070	9070	0
471	20240405	125200	79753730	9070	9070	9070	9070	0
472	20240405	125100	79753730	9070	9070	9070	9070	10
473	20240405	125000	79663030	9070	9070	9070	9070	0
474	20240405	124900	79663030	9070	9070	9070	9070	0
475	20240405	124800	79663030	9070	9070	9070	9070	0
476	20240405	124700	79663030	9070	9070	9070	9070	0
477	20240405	124600	79663030	9070	9070	9070	9070	0
478	20240405	124500	79663030	9070	9070	9070	9070	0
479	20240405	124400	79663030	9070	9070	9070	9070	0
480	20240405	124300	79663030	9070	9070	9070	9070	0
481	20240405	124200	79663030	9070	9070	9070	9070	0
482	20240405	124100	79663030	9070	9070	9070	9070	0
483	20240405	124000	79663030	9070	9070	9070	9070	0
484	20240405	123900	79663030	9070	9070	9070	9070	0
485	20240405	123800	79663030	9070	9070	9070	9070	0
486	20240405	123700	79663030	9070	9070	9070	9070	2
487	20240405	123600	79644890	9070	9070	9070	9070	1
488	20240405	123500	79635820	9000	9000	9000	9000	0
489	20240405	123400	79635820	9000	9000	9000	9000	20
490	20240405	123300	79455820	9010	9010	9010	9010	15
491	20240405	123200	79320670	9010	9020	9020	9010	20
492	20240405	123100	79140320	9090	9090	9090	9090	0
493	20240405	123000	79140320	9090	9090	9090	9090	0
494	20240405	122900	79140320	9090	9090	9090	9090	0
495	20240405	122800	79140320	9090	9090	9090	9090	0
496	20240405	122700	79140320	9090	9090	9090	9090	0
497	20240405	122600	79140320	9090	9090	9090	9090	0
498	20240405	122500	79140320	9090	9090	9090	9090	0
499	20240405	122400	79140320	9090	9090	9090	9090	0
500	20240405	122300	79140320	9090	9090	9090	9090	0
501	20240405	122200	79140320	9090	9090	9090	9090	300
502	20240405	122100	76413320	9090	9090	9090	9090	0
503	20240405	122000	76413320	9090	9090	9090	9090	0
504	20240405	121900	76413320	9090	9090	9090	9090	0
505	20240405	121800	76413320	9090	9090	9090	9090	0
506	20240405	121700	76413320	9090	9090	9090	9090	0
507	20240405	121600	76413320	9090	9090	9090	9090	0
508	20240405	121500	76413320	9090	9090	9090	9090	0
509	20240405	121400	76413320	9090	9090	9090	9090	0
510	20240405	121300	76413320	9090	9090	9090	9090	0
511	20240405	121200	76413320	9090	9090	9090	9090	10
512	20240405	121100	76322420	9090	9090	9090	9090	0
513	20240405	121000	76322420	9090	9090	9090	9090	0
514	20240405	120900	76322420	9090	9090	9090	9090	0
515	20240405	120800	76322420	9090	9090	9090	9090	0
516	20240405	120700	76322420	9090	9090	9090	9090	0
517	20240405	120600	76322420	9090	9090	9090	9090	0
518	20240405	120500	76322420	9090	9090	9090	9090	0
519	20240405	120400	76322420	9090	9090	9090	9090	0
520	20240405	120300	76322420	9090	9030	9090	9030	20
521	20240405	120200	76141040	9030	9030	9030	9030	0
522	20240405	120100	76141040	9030	8990	9030	8990	510
523	20240405	120000	71543920	9020	9020	9020	9020	0
524	20240405	115900	71543920	9020	9020	9020	9020	0
525	20240405	115800	71543920	9020	9020	9020	9020	0
526	20240405	115700	71543920	9020	9020	9020	9020	0
527	20240405	115600	71543920	9020	9020	9020	9020	181
528	20240405	115500	69911300	9020	9020	9020	9020	0
529	20240405	115400	69911300	9020	9020	9020	9020	0
530	20240405	115300	69911300	9020	9020	9020	9020	0
531	20240405	115200	69911300	9020	9020	9020	9020	8
532	20240405	115100	69839140	8980	8980	8980	8980	100
533	20240405	115000	68941140	8980	9010	9010	8980	33
534	20240405	114900	68644520	9020	9020	9020	9020	0
535	20240405	114800	68644520	9020	9020	9020	9020	0
536	20240405	114700	68644520	9020	9020	9020	9020	0
537	20240405	114600	68644520	9020	9020	9020	9020	0
538	20240405	114500	68644520	9020	9020	9020	9020	1
539	20240405	114400	68635500	9020	9020	9020	9020	1
540	20240405	114300	68626480	9020	9020	9020	9020	0
541	20240405	114200	68626480	9020	9020	9020	9020	0
542	20240405	114100	68626480	9020	9020	9020	9020	0
543	20240405	114000	68626480	9020	9020	9020	9020	0
544	20240405	113900	68626480	9020	9020	9020	9020	113
545	20240405	113800	67607220	9020	9020	9020	9020	0
546	20240405	113700	67607220	9020	9020	9020	9020	0
547	20240405	113600	67607220	9020	9020	9020	9020	0
548	20240405	113500	67607220	9020	9020	9020	9020	0
549	20240405	113400	67607220	9020	9020	9020	9020	0
550	20240405	113300	67607220	9020	9020	9020	9020	0
551	20240405	113200	67607220	9020	9020	9020	9020	554
552	20240405	113100	62610140	9020	9020	9020	9020	0
553	20240405	113000	62610140	9020	9020	9020	9020	0
554	20240405	112900	62610140	9020	9020	9020	9020	0
555	20240405	112800	62610140	9020	9020	9020	9020	0
556	20240405	112700	62610140	9020	9020	9020	9020	0
557	20240405	112600	62610140	9020	9020	9020	9020	0
558	20240405	112500	62610140	9020	9020	9020	9020	0
559	20240405	112400	62610140	9020	9020	9020	9020	0
560	20240405	112300	62610140	9020	9020	9020	9020	0
561	20240405	112200	62610140	9020	9020	9020	9020	5
562	20240405	112100	62565040	9020	9020	9020	9020	0
563	20240405	112000	62565040	9020	9020	9020	9020	1
564	20240405	111900	62556020	8980	8980	8980	8980	50
565	20240405	111800	62107020	9020	9020	9020	9020	1
566	20240405	111700	62098000	8980	8990	8990	8980	924
567	20240405	111600	53800380	9020	8990	9020	8990	499
568	20240405	111500	49311330	8990	8990	8990	8990	303
569	20240405	111400	46587360	9000	9000	9000	9000	0
570	20240405	111300	46587360	9000	9000	9000	9000	0
571	20240405	111200	46587360	9000	9000	9000	9000	0
572	20240405	111100	46587360	9000	9000	9000	9000	30
573	20240405	111000	46317360	9020	9020	9020	9020	0
574	20240405	110900	46317360	9020	9020	9020	9020	1
575	20240405	110800	46308340	8980	8980	8980	8980	445
576	20240405	110700	42312240	8990	8990	8990	8990	77
577	20240405	110600	41620010	9020	9020	9020	9020	0
578	20240405	110500	41620010	9020	9020	9020	9020	0
579	20240405	110400	41620010	9020	9020	9020	9020	0
580	20240405	110300	41620010	9020	9020	9020	9020	0
581	20240405	110200	41620010	9020	9020	9020	9020	0
582	20240405	110100	41620010	9020	8980	9020	8980	5
583	20240405	110000	41575030	8990	8990	8990	8990	341
584	20240405	105900	38509440	9030	9030	9030	9030	1
585	20240405	105800	38500410	9000	9000	9000	9000	33
586	20240405	105700	38203410	9000	9000	9000	9000	0
587	20240405	105600	38203410	9000	9000	9000	9000	211
588	20240405	105500	36304410	9000	9000	9000	9000	0
589	20240405	105400	36304410	9000	9000	9000	9000	0
590	20240405	105300	36304410	9000	9030	9030	9000	425
591	20240405	105200	32474600	9040	9040	9040	9040	0
592	20240405	105100	32474600	9040	9040	9040	9040	23
593	20240405	105000	32266680	9040	9040	9040	9040	0
594	20240405	104900	32266680	9040	9040	9040	9040	80
595	20240405	104800	31543480	9040	9040	9040	9040	0
596	20240405	104700	31543480	9040	9040	9040	9040	0
597	20240405	104600	31543480	9040	9040	9040	9040	0
598	20240405	104500	31543480	9040	9030	9040	9030	351
599	20240405	104400	28373940	9030	9040	9040	9030	409
600	20240405	104300	24680040	9090	9090	9090	9090	0
601	20240405	104200	24680040	9090	9090	9090	9090	0
602	20240405	104100	24680040	9090	9090	9090	9090	0
603	20240405	104000	24680040	9090	9090	9090	9090	0
604	20240405	103900	24680040	9090	9090	9090	9090	2
605	20240405	103800	24661860	9090	9040	9090	9040	38
606	20240405	103700	24316490	9050	9060	9060	9050	188
607	20240405	103600	22614860	9120	9120	9120	9120	1
608	20240405	103500	22605740	9120	9120	9120	9120	0
609	20240405	103400	22605740	9120	9120	9120	9120	0
610	20240405	103300	22605740	9120	9120	9120	9120	0
611	20240405	103200	22605740	9120	9120	9120	9120	0
612	20240405	103100	22605740	9120	9120	9120	9120	1
613	20240405	103000	22596620	9060	9070	9070	9060	65
614	20240405	102900	22007320	9060	9080	9080	9060	545
615	20240405	102800	17063950	9120	9120	9120	9120	0
616	20240405	102700	17063950	9120	9120	9120	9120	0
617	20240405	102600	17063950	9120	9120	9120	9120	0
618	20240405	102500	17063950	9120	9120	9120	9120	0
619	20240405	102400	17063950	9120	9120	9120	9120	0
620	20240405	102300	17063950	9120	9120	9120	9120	0
621	20240405	102200	17063950	9120	9120	9120	9120	0
622	20240405	102100	17063950	9120	9120	9120	9120	40
623	20240405	102000	16699150	9120	9120	9120	9120	1
624	20240405	101900	16690030	9120	9120	9120	9120	0
625	20240405	101800	16690030	9120	9080	9120	9080	101
626	20240405	101700	15772910	9120	9110	9120	9080	216
627	20240405	101600	13808550	9120	9120	9120	9120	20
628	20240405	101500	13626150	9120	9120	9120	9120	1
629	20240405	101400	13617030	9130	9130	9130	9130	0
630	20240405	101300	13617030	9130	9130	9130	9130	0
631	20240405	101200	13617030	9130	9130	9130	9130	0
632	20240405	101100	13617030	9130	9140	9140	9130	2
633	20240405	101000	13598760	9140	9140	9140	9140	0
634	20240405	100900	13598760	9140	9140	9140	9140	0
635	20240405	100800	13598760	9140	9140	9140	9140	0
636	20240405	100700	13598760	9140	9140	9140	9140	0
637	20240405	100600	13598760	9140	9140	9140	9140	0
638	20240405	100500	13598760	9140	9140	9140	9140	0
639	20240405	100400	13598760	9140	9140	9140	9140	0
640	20240405	100300	13598760	9140	9140	9140	9140	0
641	20240405	100200	13598760	9140	9140	9140	9140	0
642	20240405	100100	13598760	9140	9140	9140	9140	0
643	20240405	100000	13598760	9140	9120	9140	9120	2
644	20240405	095900	13580500	9140	9140	9140	9140	0
645	20240405	095800	13580500	9140	9140	9140	9140	2
646	20240405	095700	13562220	9130	9130	9130	9130	0
647	20240405	095600	13562220	9130	9130	9130	9130	1
648	20240405	095500	13553090	9140	9140	9140	9140	1
649	20240405	095400	13543950	9150	9150	9150	9150	0
650	20240405	095300	13543950	9150	9150	9150	9150	0
651	20240405	095200	13543950	9150	9150	9150	9150	1
652	20240405	095100	13534800	9130	9130	9130	9130	0
653	20240405	095000	13534800	9130	9130	9130	9130	0
654	20240405	094900	13534800	9130	9130	9130	9130	270
655	20240405	094800	11069700	9150	9150	9150	9150	0
656	20240405	094700	11069700	9150	9150	9150	9150	0
657	20240405	094600	11069700	9150	9150	9150	9150	0
658	20240405	094500	11069700	9150	9150	9150	9150	1
659	20240405	094400	11060550	9140	9140	9140	9140	0
660	20240405	094300	11060550	9140	9140	9140	9140	1
661	20240405	094200	11051410	9150	9150	9150	9150	0
662	20240405	094100	11051410	9150	9150	9150	9150	0
663	20240405	094000	11051410	9150	9110	9150	9110	101
664	20240405	093900	10131260	9110	9110	9110	9110	213
665	20240405	093800	8190830	9110	9110	9110	9110	1
666	20240405	093700	8181720	9150	9150	9150	9150	0
667	20240405	093600	8181720	9150	9150	9150	9150	0
668	20240405	093500	8181720	9150	9150	9150	9150	0
669	20240405	093400	8181720	9150	9150	9150	9150	1
670	20240405	093300	8172570	9110	9110	9110	9110	0
671	20240405	093200	8172570	9110	9110	9110	9110	25
672	20240405	093100	7944820	9160	9160	9160	9160	0
673	20240405	093000	7944820	9160	9160	9160	9160	0
674	20240405	092900	7944820	9160	9160	9160	9160	0
675	20240405	092800	7944820	9160	9160	9160	9160	0
676	20240405	092700	7944820	9160	9160	9160	9160	30
677	20240405	092600	7670020	9170	9170	9170	9170	0
678	20240405	092500	7670020	9170	9170	9170	9170	0
679	20240405	092400	7670020	9170	9170	9170	9170	0
680	20240405	092300	7670020	9170	9170	9170	9170	0
681	20240405	092200	7670020	9170	9170	9170	9170	0
682	20240405	092100	7670020	9170	9170	9170	9170	0
683	20240405	092000	7670020	9170	9170	9170	9170	0
684	20240405	091900	7670020	9170	9150	9170	9100	210
685	20240405	091800	5757770	9180	9180	9180	9180	5
686	20240405	091700	5711870	9180	9180	9180	9180	0
687	20240405	091600	5711870	9180	9180	9180	9180	0
688	20240405	091500	5711870	9180	9180	9180	9180	10
689	20240405	091400	5620070	9190	9190	9190	9190	0
690	20240405	091300	5620070	9190	9190	9190	9190	1
691	20240405	091200	5610880	9160	9190	9190	9160	2
692	20240405	091100	5592530	9170	9170	9170	9170	202
693	20240405	091000	3740190	9190	9190	9190	9190	0
694	20240405	090900	3740190	9190	9190	9190	9190	1
695	20240405	090800	3731000	9170	9170	9170	9170	29
696	20240405	090700	3465070	9200	9200	9200	9200	0
697	20240405	090600	3465070	9200	9200	9200	9200	0
698	20240405	090500	3465070	9200	9200	9200	9200	0
699	20240405	090400	3465070	9200	9190	9200	9180	3
700	20240405	090300	3437500	9200	9200	9200	9200	0
701	20240405	090200	3437500	9200	9200	9200	9200	0
702	20240405	090100	3437500	9200	9210	9210	9200	23
703	20240405	090000	3225690	9190	9190	9190	9190	251