KissMeData/000020/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	183000	594380380	9240	9240	9240	9240	1103
3	20240403	182900	594380380	9240	9240	9240	9240	0
4	20240403	182800	594380380	9240	9240	9240	9240	0
5	20240403	182700	594380380	9240	9240	9240	9240	0
6	20240403	182600	594380380	9240	9240	9240	9240	0
7	20240403	182500	594380380	9240	9240	9240	9240	0
8	20240403	182400	594380380	9240	9240	9240	9240	0
9	20240403	182300	594380380	9240	9240	9240	9240	0
10	20240403	182200	594380380	9240	9240	9240	9240	0
11	20240403	182100	594380380	9240	9240	9240	9240	0
12	20240403	182000	594380380	9240	9240	9240	9240	0
13	20240403	181900	594380380	9240	9240	9240	9240	0
14	20240403	181800	594380380	9240	9240	9240	9240	0
15	20240403	181700	594380380	9240	9240	9240	9240	0
16	20240403	181600	594380380	9240	9240	9240	9240	0
17	20240403	181500	594380380	9240	9240	9240	9240	0
18	20240403	181400	594380380	9240	9240	9240	9240	0
19	20240403	181300	594380380	9240	9240	9240	9240	0
20	20240403	181200	594380380	9240	9240	9240	9240	0
21	20240403	181100	594380380	9240	9240	9240	9240	0
22	20240403	181000	594380380	9240	9240	9240	9240	0
23	20240403	180900	594380380	9240	9240	9240	9240	0
24	20240403	180800	594380380	9240	9240	9240	9240	0
25	20240403	180700	594380380	9240	9240	9240	9240	0
26	20240403	180600	594380380	9240	9240	9240	9240	0
27	20240403	180500	594380380	9240	9240	9240	9240	0
28	20240403	180400	594380380	9240	9240	9240	9240	0
29	20240403	180300	594380380	9240	9240	9240	9240	0
30	20240403	180200	594380380	9240	9240	9240	9240	0
31	20240403	180100	594380380	9240	9240	9240	9240	0
32	20240403	180000	594380380	9240	9240	9240	9240	1103
33	20240403	175900	594380380	9240	9240	9240	9240	0
34	20240403	175800	594380380	9240	9240	9240	9240	0
35	20240403	175700	594380380	9240	9240	9240	9240	0
36	20240403	175600	594380380	9240	9240	9240	9240	0
37	20240403	175500	594380380	9240	9240	9240	9240	0
38	20240403	175400	594380380	9240	9240	9240	9240	0
39	20240403	175300	594380380	9240	9240	9240	9240	0
40	20240403	175200	594380380	9240	9240	9240	9240	0
41	20240403	175100	594380380	9240	9240	9240	9240	0
42	20240403	175000	594380380	9240	9240	9240	9240	0
43	20240403	174900	594380380	9240	9240	9240	9240	0
44	20240403	174800	594380380	9240	9240	9240	9240	0
45	20240403	174700	594380380	9240	9240	9240	9240	0
46	20240403	174600	594380380	9240	9240	9240	9240	0
47	20240403	174500	594380380	9240	9240	9240	9240	0
48	20240403	174400	594380380	9240	9240	9240	9240	0
49	20240403	174300	594380380	9240	9240	9240	9240	0
50	20240403	174200	594380380	9240	9240	9240	9240	0
51	20240403	174100	594380380	9240	9240	9240	9240	0
52	20240403	174000	594380380	9240	9240	9240	9240	0
53	20240403	173900	594380380	9240	9240	9240	9240	0
54	20240403	173800	594380380	9240	9240	9240	9240	0
55	20240403	173700	594380380	9240	9240	9240	9240	0
56	20240403	173600	594380380	9240	9240	9240	9240	0
57	20240403	173500	594380380	9240	9240	9240	9240	0
58	20240403	173400	594380380	9240	9240	9240	9240	0
59	20240403	173300	594380380	9240	9240	9240	9240	0
60	20240403	173200	594380380	9240	9240	9240	9240	0
61	20240403	173100	594380380	9240	9240	9240	9240	0
62	20240403	173000	594380380	9240	9240	9240	9240	1103
63	20240403	172900	594380380	9240	9240	9240	9240	0
64	20240403	172800	594380380	9240	9240	9240	9240	0
65	20240403	172700	594380380	9240	9240	9240	9240	0
66	20240403	172600	594380380	9240	9240	9240	9240	0
67	20240403	172500	594380380	9240	9240	9240	9240	0
68	20240403	172400	594380380	9240	9240	9240	9240	0
69	20240403	172300	594380380	9240	9240	9240	9240	0
70	20240403	172200	594380380	9240	9240	9240	9240	0
71	20240403	172100	594380380	9240	9240	9240	9240	0
72	20240403	172000	594380380	9240	9240	9240	9240	0
73	20240403	171900	594380380	9240	9240	9240	9240	0
74	20240403	171800	594380380	9240	9240	9240	9240	0
75	20240403	171700	594380380	9240	9240	9240	9240	0
76	20240403	171600	594380380	9240	9240	9240	9240	0
77	20240403	171500	594380380	9240	9240	9240	9240	0
78	20240403	171400	594380380	9240	9240	9240	9240	0
79	20240403	171300	594380380	9240	9240	9240	9240	0
80	20240403	171200	594380380	9240	9240	9240	9240	0
81	20240403	171100	594380380	9240	9240	9240	9240	0
82	20240403	171000	594380380	9240	9240	9240	9240	0
83	20240403	170900	594380380	9240	9240	9240	9240	0
84	20240403	170800	594380380	9240	9240	9240	9240	0
85	20240403	170700	594380380	9240	9240	9240	9240	0
86	20240403	170600	594380380	9240	9240	9240	9240	0
87	20240403	170500	594380380	9240	9240	9240	9240	0
88	20240403	170400	594380380	9240	9240	9240	9240	0
89	20240403	170300	594380380	9240	9240	9240	9240	0
90	20240403	170200	594380380	9240	9240	9240	9240	0
91	20240403	170100	594380380	9240	9240	9240	9240	0
92	20240403	170000	594380380	9240	9240	9240	9240	1103
93	20240403	165900	594380380	9240	9240	9240	9240	0
94	20240403	165800	594380380	9240	9240	9240	9240	0
95	20240403	165700	594380380	9240	9240	9240	9240	0
96	20240403	165600	594380380	9240	9240	9240	9240	0
97	20240403	165500	594380380	9240	9240	9240	9240	0
98	20240403	165400	594380380	9240	9240	9240	9240	0
99	20240403	165300	594380380	9240	9240	9240	9240	0
100	20240403	165200	594380380	9240	9240	9240	9240	0
101	20240403	165100	594380380	9240	9240	9240	9240	0
102	20240403	165000	594380380	9240	9240	9240	9240	0
103	20240403	164900	594380380	9240	9240	9240	9240	0
104	20240403	164800	594380380	9240	9240	9240	9240	0
105	20240403	164700	594380380	9240	9240	9240	9240	0
106	20240403	164600	594380380	9240	9240	9240	9240	0
107	20240403	164500	594380380	9240	9240	9240	9240	0
108	20240403	164400	594380380	9240	9240	9240	9240	0
109	20240403	164300	594380380	9240	9240	9240	9240	0
110	20240403	164200	594380380	9240	9240	9240	9240	0
111	20240403	164100	594380380	9240	9240	9240	9240	0
112	20240403	164000	594380380	9240	9240	9240	9240	0
113	20240403	163900	594380380	9240	9240	9240	9240	0
114	20240403	163800	594380380	9240	9240	9240	9240	0
115	20240403	163700	594380380	9240	9240	9240	9240	0
116	20240403	163600	594380380	9240	9240	9240	9240	0
117	20240403	163500	594380380	9240	9240	9240	9240	0
118	20240403	163400	594380380	9240	9240	9240	9240	0
119	20240403	163300	594380380	9240	9240	9240	9240	0
120	20240403	163200	594380380	9240	9240	9240	9240	0
121	20240403	163100	594380380	9240	9240	9240	9240	0
122	20240403	163000	594380380	9240	9240	9240	9240	1103
123	20240403	162900	594380380	9240	9240	9240	9240	0
124	20240403	162800	594380380	9240	9240	9240	9240	0
125	20240403	162700	594380380	9240	9240	9240	9240	0
126	20240403	162600	594380380	9240	9240	9240	9240	0
127	20240403	162500	594380380	9240	9240	9240	9240	0
128	20240403	162400	594380380	9240	9240	9240	9240	0
129	20240403	162300	594380380	9240	9240	9240	9240	0
130	20240403	162200	594380380	9240	9240	9240	9240	0
131	20240403	162100	594380380	9240	9240	9240	9240	0
132	20240403	162000	594380380	9240	9240	9240	9240	0
133	20240403	161900	594380380	9240	9240	9240	9240	0
134	20240403	161800	594380380	9240	9240	9240	9240	0
135	20240403	161700	594380380	9240	9240	9240	9240	0
136	20240403	161600	594380380	9240	9240	9240	9240	0
137	20240403	161500	594380380	9240	9240	9240	9240	0
138	20240403	161400	594380380	9240	9240	9240	9240	0
139	20240403	161300	594380380	9240	9240	9240	9240	0
140	20240403	161200	594380380	9240	9240	9240	9240	0
141	20240403	161100	594380380	9240	9240	9240	9240	0
142	20240403	161000	594380380	9240	9240	9240	9240	0
143	20240403	160900	594380380	9240	9240	9240	9240	0
144	20240403	160800	594380380	9240	9240	9240	9240	0
145	20240403	160700	594380380	9240	9240	9240	9240	0
146	20240403	160600	594380380	9240	9240	9240	9240	0
147	20240403	160500	594380380	9240	9240	9240	9240	0
148	20240403	160400	594380380	9240	9240	9240	9240	0
149	20240403	160300	594380380	9240	9240	9240	9240	0
150	20240403	160200	594380380	9240	9240	9240	9240	0
151	20240403	160100	594380380	9240	9240	9240	9240	0
152	20240403	160000	594380380	9240	9240	9240	9240	1103
153	20240403	155900	594380380	9240	9240	9240	9240	0
154	20240403	155800	594380380	9240	9240	9240	9240	0
155	20240403	155700	594380380	9240	9240	9240	9240	0
156	20240403	155600	594380380	9240	9240	9240	9240	0
157	20240403	155500	594380380	9240	9240	9240	9240	0
158	20240403	155400	594380380	9240	9240	9240	9240	0
159	20240403	155300	594380380	9240	9240	9240	9240	0
160	20240403	155200	594380380	9240	9240	9240	9240	0
161	20240403	155100	594380380	9240	9240	9240	9240	0
162	20240403	155000	594380380	9240	9240	9240	9240	0
163	20240403	154900	594380380	9240	9240	9240	9240	0
164	20240403	154800	594380380	9240	9240	9240	9240	0
165	20240403	154700	594380380	9240	9240	9240	9240	0
166	20240403	154600	594380380	9240	9240	9240	9240	0
167	20240403	154500	594380380	9240	9240	9240	9240	0
168	20240403	154400	594380380	9240	9240	9240	9240	0
169	20240403	154300	594380380	9240	9240	9240	9240	0
170	20240403	154200	594380380	9240	9240	9240	9240	0
171	20240403	154100	594380380	9240	9240	9240	9240	0
172	20240403	154000	594380380	9240	9240	9240	9240	0
173	20240403	153900	594380380	9240	9240	9240	9240	0
174	20240403	153800	594380380	9240	9240	9240	9240	0
175	20240403	153700	594380380	9240	9240	9240	9240	0
176	20240403	153600	594380380	9240	9240	9240	9240	0
177	20240403	153500	594380380	9240	9240	9240	9240	0
178	20240403	153400	594380380	9240	9240	9240	9240	0
179	20240403	153300	594380380	9240	9240	9240	9240	0
180	20240403	153200	594380380	9240	9240	9240	9240	0
181	20240403	153100	594380380	9240	9240	9240	9240	0
182	20240403	153000	594380380	9240	9240	9240	9240	2206
183	20240403	152900	584188660	9230	9230	9230	9230	0
184	20240403	152800	584188660	9230	9230	9230	9230	0
185	20240403	152700	584188660	9230	9230	9230	9230	0
186	20240403	152600	584188660	9230	9230	9230	9230	0
187	20240403	152500	584188660	9230	9230	9230	9230	0
188	20240403	152400	584188660	9230	9230	9230	9230	0
189	20240403	152300	584188660	9230	9230	9230	9230	0
190	20240403	152200	584188660	9230	9230	9230	9230	0
191	20240403	152100	584188660	9230	9230	9230	9230	0
192	20240403	152000	584188660	9230	9230	9230	9230	0
193	20240403	151900	584188660	9230	9230	9240	9230	151
194	20240403	151800	582794220	9230	9240	9240	9230	381
195	20240403	151700	579277190	9240	9250	9250	9240	12
196	20240403	151600	579166290	9240	9240	9240	9240	0
197	20240403	151500	579166290	9240	9240	9240	9240	168
198	20240403	151400	577613970	9230	9230	9240	9230	291
199	20240403	151300	574926090	9230	9240	9240	9230	52
200	20240403	151200	574446120	9230	9230	9230	9230	78
201	20240403	151100	573726180	9230	9230	9230	9230	40
202	20240403	151000	573356980	9230	9230	9240	9230	230
203	20240403	150900	571234070	9230	9230	9230	9230	34
204	20240403	150800	570920250	9230	9230	9230	9230	139
205	20240403	150700	569637280	9230	9240	9240	9230	36
206	20240403	150600	569304990	9230	9250	9260	9230	783
207	20240403	150500	562069740	9250	9250	9250	9250	0
208	20240403	150400	562069740	9250	9250	9250	9250	68
209	20240403	150300	561440740	9250	9260	9260	9250	5
210	20240403	150200	561394480	9250	9250	9250	9250	51
211	20240403	150100	560922730	9250	9250	9250	9250	71
212	20240403	150000	560265980	9250	9260	9260	9250	51
213	20240403	145900	559794220	9260	9250	9260	9250	37
214	20240403	145800	559451960	9260	9260	9260	9260	0
215	20240403	145700	559451960	9260	9250	9260	9250	45
216	20240403	145600	559035610	9260	9260	9260	9260	2
217	20240403	145500	559017090	9260	9250	9260	9250	8
218	20240403	145400	558943020	9260	9260	9260	9260	0
219	20240403	145300	558943020	9260	9260	9260	9260	1
220	20240403	145200	558933760	9250	9250	9250	9250	0
221	20240403	145100	558933760	9250	9250	9250	9250	54
222	20240403	145000	558434260	9250	9250	9250	9250	75
223	20240403	144900	557740510	9260	9250	9260	9250	164
224	20240403	144800	556223500	9250	9250	9250	9250	0
225	20240403	144700	556223500	9250	9250	9250	9250	0
226	20240403	144600	556223500	9250	9260	9260	9250	163
227	20240403	144500	554715730	9250	9250	9250	9250	0
228	20240403	144400	554715730	9250	9250	9250	9250	150
229	20240403	144300	553328230	9250	9250	9250	9250	341
230	20240403	144200	550173980	9260	9260	9260	9260	3
231	20240403	144100	550146200	9260	9260	9260	9260	1
232	20240403	144000	550136940	9260	9250	9360	9250	2621
233	20240403	143900	525780930	9290	9230	9290	9230	3502
234	20240403	143800	493342920	9240	9230	9240	9230	500
235	20240403	143700	488726900	9230	9230	9230	9230	0
236	20240403	143600	488726900	9230	9230	9230	9230	10
237	20240403	143500	488634600	9230	9230	9230	9220	221
238	20240403	143400	486594970	9230	9230	9230	9230	0
239	20240403	143300	486594970	9230	9230	9230	9230	0
240	20240403	143200	486594970	9230	9230	9230	9230	1
241	20240403	143100	486585740	9230	9220	9230	9210	647
242	20240403	143000	480620490	9220	9220	9220	9220	0
243	20240403	142900	480620490	9220	9230	9230	9220	148
244	20240403	142800	479255920	9230	9230	9230	9230	1
245	20240403	142700	479246690	9220	9220	9220	9220	0
246	20240403	142600	479246690	9220	9220	9220	9220	1239
247	20240403	142500	467823110	9230	9230	9230	9230	102
248	20240403	142400	466881650	9220	9220	9220	9220	0
249	20240403	142300	466881650	9220	9240	9240	9220	4
250	20240403	142200	466844710	9240	9230	9240	9220	997
251	20240403	142100	457642830	9220	9220	9220	9220	80
252	20240403	142000	456905230	9230	9230	9230	9230	0
253	20240403	141900	456905230	9230	9230	9230	9230	0
254	20240403	141800	456905230	9230	9230	9230	9230	2
255	20240403	141700	456886770	9230	9230	9230	9230	30
256	20240403	141600	456609870	9230	9230	9230	9230	330
257	20240403	141500	453563970	9230	9230	9230	9230	54
258	20240403	141400	453065550	9230	9230	9230	9230	25
259	20240403	141300	452834800	9220	9220	9220	9220	136
260	20240403	141200	451580880	9230	9230	9230	9230	0
261	20240403	141100	451580880	9230	9230	9230	9230	107
262	20240403	141000	450593270	9220	9230	9230	9220	31
263	20240403	140900	450307420	9240	9240	9240	9240	0
264	20240403	140800	450307420	9240	9230	9240	9220	658
265	20240403	140700	444240170	9230	9230	9230	9230	42
266	20240403	140600	443852510	9230	9240	9240	9230	26
267	20240403	140500	443612420	9240	9240	9240	9240	1
268	20240403	140400	443603180	9230	9230	9230	9230	0
269	20240403	140300	443603180	9230	9230	9230	9230	0
270	20240403	140200	443603180	9230	9230	9230	9230	0
271	20240403	140100	443603180	9230	9230	9230	9230	130
272	20240403	140000	442403280	9230	9230	9230	9230	152
273	20240403	135900	441000320	9220	9230	9230	9220	261
274	20240403	135800	438591690	9230	9230	9230	9220	241
275	20240403	135700	436368440	9220	9220	9220	9220	24
276	20240403	135600	436147160	9220	9230	9230	9220	3016
277	20240403	135500	408315200	9230	9230	9230	9230	1
278	20240403	135400	408305970	9240	9240	9240	9240	2
279	20240403	135300	408287490	9230	9230	9230	9230	0
280	20240403	135200	408287490	9230	9240	9240	9230	105
281	20240403	135100	407317860	9240	9240	9240	9240	1
282	20240403	135000	407308620	9230	9240	9240	9230	28
283	20240403	134900	407049980	9240	9240	9240	9240	0
284	20240403	134800	407049980	9240	9240	9240	9240	0
285	20240403	134700	407049980	9240	9240	9240	9240	1
286	20240403	134600	407040740	9230	9230	9230	9230	70
287	20240403	134500	406394640	9230	9240	9240	9230	2
288	20240403	134400	406376170	9230	9230	9240	9230	52
289	20240403	134300	405896200	9240	9240	9240	9230	70
290	20240403	134200	405249800	9240	9230	9240	9230	16
291	20240403	134100	405102070	9240	9240	9240	9230	51
292	20240403	134000	404631320	9230	9230	9230	9230	0
293	20240403	133900	404631320	9230	9230	9230	9230	66
294	20240403	133800	404022140	9240	9240	9240	9240	0
295	20240403	133700	404022140	9240	9230	9240	9230	40
296	20240403	133600	403652920	9230	9230	9230	9230	0
297	20240403	133500	403652920	9230	9230	9230	9230	74
298	20240403	133400	402969900	9240	9240	9240	9240	1
299	20240403	133300	402960660	9230	9230	9230	9230	0
300	20240403	133200	402960660	9230	9240	9240	9230	47
301	20240403	133100	402526740	9230	9230	9230	9230	0
302	20240403	133000	402526740	9230	9240	9240	9230	74
303	20240403	132900	401843620	9240	9240	9240	9240	3
304	20240403	132800	401815900	9230	9230	9230	9230	36
305	20240403	132700	401483620	9240	9230	9240	9230	36
306	20240403	132600	401151330	9240	9230	9240	9230	36
307	20240403	132500	400819040	9230	9230	9230	9230	0
308	20240403	132400	400819040	9230	9230	9230	9230	0
309	20240403	132300	400819040	9230	9240	9240	9230	47
310	20240403	132200	400385170	9230	9230	9230	9230	0
311	20240403	132100	400385170	9230	9230	9230	9230	35
312	20240403	132000	400062120	9240	9230	9240	9230	17
313	20240403	131900	399905200	9230	9230	9230	9230	36
314	20240403	131800	399572920	9230	9230	9230	9230	0
315	20240403	131700	399572920	9230	9240	9240	9230	93
316	20240403	131600	398714420	9240	9240	9240	9240	6
317	20240403	131500	398658980	9230	9230	9230	9230	717
318	20240403	131400	392041070	9240	9240	9240	9240	8
319	20240403	131300	391967150	9240	9240	9240	9230	13
320	20240403	131200	391847040	9230	9230	9230	9230	34
321	20240403	131100	391533220	9230	9230	9240	9230	269
322	20240403	131000	389049340	9230	9240	9240	9230	40
323	20240403	130900	388680130	9240	9240	9240	9240	0
324	20240403	130800	388680130	9240	9240	9240	9240	20
325	20240403	130700	388495330	9230	9240	9240	9230	138
326	20240403	130600	387220490	9240	9240	9240	9240	2
327	20240403	130500	387202010	9240	9240	9240	9240	1
328	20240403	130400	387192770	9240	9240	9240	9240	0
329	20240403	130300	387192770	9240	9240	9240	9240	1
330	20240403	130200	387183530	9240	9240	9240	9240	0
331	20240403	130100	387183530	9240	9240	9240	9240	3
332	20240403	130000	387155810	9230	9230	9230	9230	35
333	20240403	125900	386832760	9240	9240	9240	9240	1
334	20240403	125800	386823520	9240	9240	9240	9240	0
335	20240403	125700	386823520	9240	9240	9240	9240	0
336	20240403	125600	386823520	9240	9240	9240	9240	252
337	20240403	125500	384495040	9230	9230	9230	9230	1
338	20240403	125400	384485810	9230	9240	9240	9230	1178
339	20240403	125300	373601810	9230	9240	9240	9230	9
340	20240403	125200	373518720	9230	9230	9240	9230	82
341	20240403	125100	372761760	9230	9230	9230	9230	0
342	20240403	125000	372761760	9230	9230	9230	9230	57
343	20240403	124900	372235650	9230	9240	9240	9230	6
344	20240403	124800	372180260	9230	9230	9230	9230	39
345	20240403	124700	371820290	9240	9240	9240	9240	29
346	20240403	124600	371552330	9240	9230	9240	9230	91
347	20240403	124500	370712390	9230	9230	9230	9230	0
348	20240403	124400	370712390	9230	9230	9230	9230	28
349	20240403	124300	370453950	9230	9240	9240	9230	37
350	20240403	124200	370112420	9240	9240	9240	9240	1
351	20240403	124100	370103180	9230	9230	9230	9230	0
352	20240403	124000	370103180	9230	9230	9230	9230	42
353	20240403	123900	369715520	9240	9240	9240	9240	1
354	20240403	123800	369706280	9240	9240	9240	9240	0
355	20240403	123700	369706280	9240	9240	9240	9240	0
356	20240403	123600	369706280	9240	9240	9240	9240	0
357	20240403	123500	369706280	9240	9240	9240	9240	3
358	20240403	123400	369678560	9230	9230	9230	9230	0
359	20240403	123300	369678560	9230	9230	9230	9230	344
360	20240403	123200	366503440	9230	9230	9230	9230	1
361	20240403	123100	366494210	9220	9230	9230	9220	51
362	20240403	123000	366023880	9230	9230	9230	9230	31
363	20240403	122900	365737750	9230	9240	9240	9230	35
364	20240403	122800	365414690	9230	9230	9230	9230	48
365	20240403	122700	364971650	9230	9230	9230	9230	0
366	20240403	122600	364971650	9230	9230	9230	9230	163
367	20240403	122500	363467160	9240	9240	9240	9240	1
368	20240403	122400	363457920	9230	9230	9230	9230	84
369	20240403	122300	362682600	9230	9230	9230	9230	0
370	20240403	122200	362682600	9230	9240	9240	9230	113
371	20240403	122100	361639590	9230	9230	9230	9230	0
372	20240403	122000	361639590	9230	9230	9230	9230	73
373	20240403	121900	360965800	9230	9230	9230	9230	7
374	20240403	121800	360901190	9240	9230	9240	9230	224
375	20240403	121700	358833660	9230	9230	9230	9230	8
376	20240403	121600	358759820	9230	9230	9230	9230	123
377	20240403	121500	357624530	9230	9230	9230	9230	1
378	20240403	121400	357615300	9230	9230	9230	9230	100
379	20240403	121300	356692300	9230	9230	9230	9230	16
380	20240403	121200	356544620	9230	9230	9230	9230	63
381	20240403	121100	355963130	9230	9230	9230	9230	0
382	20240403	121000	355963130	9230	9230	9230	9230	1
383	20240403	120900	355953900	9220	9220	9220	9220	0
384	20240403	120800	355953900	9220	9230	9230	9220	438
385	20240403	120700	351911430	9230	9230	9230	9230	0
386	20240403	120600	351911430	9230	9230	9230	9230	0
387	20240403	120500	351911430	9230	9230	9230	9230	18
388	20240403	120400	351745290	9220	9230	9230	9220	220
389	20240403	120300	349714990	9230	9230	9230	9230	2
390	20240403	120200	349696530	9230	9230	9230	9230	10
391	20240403	120100	349604230	9230	9230	9230	9230	2
392	20240403	120000	349585770	9230	9230	9230	9230	10
393	20240403	115900	349493470	9230	9230	9230	9230	45
394	20240403	115800	349078120	9230	9230	9230	9230	106
395	20240403	115700	348099740	9220	9220	9220	9220	0
396	20240403	115600	348099740	9220	9220	9220	9220	0
397	20240403	115500	348099740	9220	9220	9220	9220	91
398	20240403	115400	347260720	9230	9230	9230	9220	186
399	20240403	115300	345544260	9230	9230	9230	9230	22
400	20240403	115200	345341200	9230	9230	9230	9230	38
401	20240403	115100	344990460	9230	9230	9230	9230	45
402	20240403	115000	344575110	9230	9230	9230	9230	0
403	20240403	114900	344575110	9230	9230	9230	9230	499
404	20240403	114800	339969340	9220	9230	9230	9220	65
405	20240403	114700	339369720	9220	9220	9220	9220	0
406	20240403	114600	339369720	9220	9230	9230	9220	72
407	20240403	114500	338705830	9230	9230	9230	9230	6
408	20240403	114400	338650450	9230	9230	9230	9230	11
409	20240403	114300	338548920	9220	9220	9220	9220	40
410	20240403	114200	338180120	9220	9220	9220	9220	0
411	20240403	114100	338180120	9220	9230	9230	9220	57
412	20240403	114000	337654570	9220	9220	9220	9220	49
413	20240403	113900	337202790	9220	9230	9230	9220	38
414	20240403	113800	336852420	9220	9220	9220	9220	263
415	20240403	113700	334427560	9230	9230	9230	9230	2
416	20240403	113600	334409100	9230	9220	9230	9220	318
417	20240403	113500	331475150	9220	9220	9220	9220	0
418	20240403	113400	331475150	9220	9230	9230	9220	158
419	20240403	113300	330018370	9230	9230	9230	9220	33
420	20240403	113200	329714080	9220	9220	9220	9220	40
421	20240403	113100	329345280	9230	9230	9230	9230	0
422	20240403	113000	329345280	9230	9220	9230	9220	100
423	20240403	112900	328423270	9230	9230	9230	9230	20
424	20240403	112800	328238670	9220	9220	9220	9220	37
425	20240403	112700	327897530	9230	9230	9230	9220	85
426	20240403	112600	327113320	9220	9220	9220	9220	0
427	20240403	112500	327113320	9220	9220	9220	9220	104
428	20240403	112400	326154440	9220	9240	9240	9220	920
429	20240403	112300	317663820	9230	9230	9230	9230	0
430	20240403	112200	317663820	9230	9230	9230	9230	581
431	20240403	112100	312301190	9230	9230	9230	9230	1439
432	20240403	112000	299019220	9230	9250	9250	9230	883
433	20240403	111900	290861020	9250	9250	9250	9250	2
434	20240403	111800	290842520	9250	9240	9250	9240	61
435	20240403	111700	290278570	9250	9250	9250	9250	2
436	20240403	111600	290260070	9240	9250	9250	9240	18
437	20240403	111500	290093730	9240	9240	9240	9240	59
438	20240403	111400	289548570	9240	9240	9240	9240	191
439	20240403	111300	287783730	9250	9250	9250	9240	36
440	20240403	111200	287451050	9240	9240	9240	9240	0
441	20240403	111100	287451050	9240	9240	9240	9240	977
442	20240403	111000	278423570	9230	9230	9240	9230	1792
443	20240403	110900	261866390	9240	9230	9240	9230	2266
444	20240403	110800	240931190	9230	9230	9230	9230	10
445	20240403	110700	240838890	9230	9240	9240	9230	47
446	20240403	110600	240405040	9240	9240	9240	9230	86
447	20240403	110500	239610630	9240	9240	9240	9230	145
448	20240403	110400	238271180	9240	9240	9240	9230	1573
449	20240403	110300	223737930	9240	9250	9250	9240	125
450	20240403	110200	222582180	9250	9250	9250	9250	105
451	20240403	110100	221610930	9240	9250	9250	9240	123
452	20240403	110000	220474360	9240	9250	9250	9240	157
453	20240403	105900	219022360	9250	9250	9250	9250	3
454	20240403	105800	218994610	9250	9240	9250	9240	109
455	20240403	105700	217986590	9240	9250	9250	9240	215
456	20240403	105600	215999970	9250	9240	9250	9240	39
457	20240403	105500	215639600	9240	9240	9250	9240	806
458	20240403	105400	208192140	9250	9250	9250	9250	3
459	20240403	105300	208164390	9250	9250	9250	9240	236
460	20240403	105200	205982740	9250	9250	9250	9250	1
461	20240403	105100	205973490	9240	9240	9240	9240	35
462	20240403	105000	205650090	9250	9250	9250	9250	2
463	20240403	104900	205631590	9250	9250	9250	9250	4
464	20240403	104800	205594590	9250	9240	9250	9240	410
465	20240403	104700	201806090	9250	9250	9250	9250	130
466	20240403	104600	200603590	9250	9250	9250	9250	3
467	20240403	104500	200575840	9250	9250	9250	9250	3
468	20240403	104400	200548090	9250	9250	9250	9250	6
469	20240403	104300	200492590	9250	9250	9250	9250	0
470	20240403	104200	200492590	9250	9240	9250	9240	230
471	20240403	104100	198366580	9250	9250	9250	9240	111
472	20240403	104000	197340850	9250	9260	9260	9250	38
473	20240403	103900	196989340	9250	9250	9260	9250	508
474	20240403	103800	192290140	9260	9260	9260	9260	1
475	20240403	103700	192280880	9250	9260	9260	9250	43
476	20240403	103600	191883110	9250	9250	9250	9250	38
477	20240403	103500	191531610	9260	9260	9260	9260	11
478	20240403	103400	191429750	9250	9260	9260	9250	77
479	20240403	103300	190717490	9250	9250	9250	9250	151
480	20240403	103200	189320740	9260	9260	9260	9260	1
481	20240403	103100	189311480	9250	9260	9260	9250	41
482	20240403	103000	188932220	9260	9250	9260	9250	212
483	20240403	102900	186970120	9250	9250	9250	9250	136
484	20240403	102800	185712120	9250	9260	9260	9250	39
485	20240403	102700	185351360	9250	9250	9250	9250	39
486	20240403	102600	184990610	9260	9260	9260	9260	1
487	20240403	102500	184981350	9260	9260	9260	9260	1
488	20240403	102400	184972090	9260	9260	9260	9260	2
489	20240403	102300	184953570	9260	9260	9260	9260	4
490	20240403	102200	184916530	9260	9260	9260	9260	4
491	20240403	102100	184879490	9260	9260	9260	9250	96
492	20240403	102000	183990630	9260	9260	9260	9260	2
493	20240403	101900	183972110	9260	9260	9260	9250	586
494	20240403	101800	178546570	9260	9260	9260	9260	7
495	20240403	101700	178481750	9250	9260	9260	9250	24
496	20240403	101600	178259720	9260	9260	9260	9260	5
497	20240403	101500	178213420	9260	9260	9260	9260	3
498	20240403	101400	178185640	9250	9240	9250	9240	517
499	20240403	101300	173403980	9240	9250	9250	9240	455
500	20240403	101200	169198760	9250	9250	9250	9250	6
501	20240403	101100	169143260	9250	9250	9250	9250	3
502	20240403	101000	169115510	9250	9250	9250	9250	50
503	20240403	100900	168653010	9250	9250	9250	9250	119
504	20240403	100800	167552260	9250	9250	9250	9250	56
505	20240403	100700	167034260	9250	9250	9250	9250	11
506	20240403	100600	166932510	9250	9240	9250	9240	78
507	20240403	100500	166211740	9250	9250	9250	9250	87
508	20240403	100400	165406990	9250	9250	9250	9240	113
509	20240403	100300	164362800	9250	9250	9250	9240	99
510	20240403	100200	163447060	9250	9250	9250	9240	624
511	20240403	100100	157680060	9250	9250	9250	9250	92
512	20240403	100000	156829060	9250	9260	9260	9250	716
513	20240403	095900	150206040	9260	9250	9260	9250	311
514	20240403	095800	147329180	9260	9260	9260	9250	204
515	20240403	095700	145441140	9260	9260	9260	9250	466
516	20240403	095600	141126600	9260	9260	9260	9260	102
517	20240403	095500	140182080	9250	9260	9260	9250	92
518	20240403	095400	139331060	9260	9260	9260	9250	17
519	20240403	095300	139173790	9260	9260	9260	9260	70
520	20240403	095200	138525590	9260	9260	9260	9250	572
521	20240403	095100	133234570	9260	9260	9260	9260	1
522	20240403	095000	133225310	9260	9260	9260	9260	3
523	20240403	094900	133197530	9260	9270	9270	9260	13
524	20240403	094800	133077130	9270	9270	9270	9260	60
525	20240403	094700	132521440	9270	9280	9280	9270	41
526	20240403	094600	132141060	9280	9280	9280	9280	122
527	20240403	094500	131008900	9280	9280	9280	9270	22
528	20240403	094400	130804840	9280	9280	9280	9280	54
529	20240403	094300	130303720	9280	9280	9280	9280	203
530	20240403	094200	128419880	9280	9270	9280	9270	2110
531	20240403	094100	108860170	9270	9270	9270	9270	57
532	20240403	094000	108331780	9270	9270	9270	9250	1283
533	20240403	093900	96463590	9270	9270	9270	9260	74
534	20240403	093800	95778330	9270	9260	9270	9260	511
535	20240403	093700	91046410	9260	9260	9260	9250	370
536	20240403	093600	87622580	9260	9260	9260	9250	107
537	20240403	093500	86632760	9260	9260	9260	9250	142
538	20240403	093400	85319240	9250	9260	9260	9250	73
539	20240403	093300	84643960	9260	9250	9260	9250	392
540	20240403	093200	81017930	9260	9250	9260	9250	249
541	20240403	093100	78714580	9260	9260	9260	9260	4
542	20240403	093000	78677540	9260	9260	9260	9250	70
543	20240403	092900	78029700	9260	9260	9260	9250	1576
544	20240403	092800	63450830	9260	9260	9260	9260	113
545	20240403	092700	62404450	9270	9270	9270	9270	0
546	20240403	092600	62404450	9270	9270	9270	9270	2
547	20240403	092500	62385910	9260	9270	9270	9260	550
548	20240403	092400	57289910	9270	9270	9270	9270	22
549	20240403	092300	57085970	9270	9270	9270	9270	81
550	20240403	092200	56335100	9270	9280	9280	9260	229
551	20240403	092100	54212890	9280	9280	9280	9280	2
552	20240403	092000	54194330	9280	9270	9280	9270	9
553	20240403	091900	54110850	9280	9280	9280	9280	6
554	20240403	091800	54055170	9280	9280	9280	9280	120
555	20240403	091700	52941570	9290	9290	9290	9290	0
556	20240403	091600	52941570	9290	9290	9290	9290	3
557	20240403	091500	52913700	9290	9290	9290	9290	1
558	20240403	091400	52904410	9280	9290	9290	9250	776
559	20240403	091300	45719010	9290	9290	9290	9290	10
560	20240403	091200	45626110	9290	9290	9290	9290	30
561	20240403	091100	45347410	9280	9280	9280	9260	980
562	20240403	091000	36263930	9290	9290	9290	9280	260
563	20240403	090900	33848680	9290	9280	9290	9280	389
564	20240403	090800	30235170	9290	9300	9300	9280	1416
565	20240403	090700	17082150	9300	9300	9300	9300	71
566	20240403	090600	16421850	9310	9310	9320	9300	687
567	20240403	090500	10029940	9320	9330	9330	9320	4
568	20240403	090400	9992640	9330	9340	9340	9330	3
569	20240403	090300	9964640	9340	9310	9340	9310	61
570	20240403	090200	9396400	9310	9310	9310	9310	95
571	20240403	090100	8511950	9330	9340	9350	9310	487
572	20240403	090000	3973750	9350	9350	9350	9350	424