KissMeData/025770/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	190300	266708110	8860	8860	8860	8860	1284
3	20240403	190200	266708110	8860	8860	8860	8860	0
4	20240403	190100	266708110	8860	8860	8860	8860	0
5	20240403	190000	266708110	8860	8860	8860	8860	0
6	20240403	185900	266708110	8860	8860	8860	8860	0
7	20240403	185800	266708110	8860	8860	8860	8860	0
8	20240403	185700	266708110	8860	8860	8860	8860	0
9	20240403	185600	266708110	8860	8860	8860	8860	0
10	20240403	185500	266708110	8860	8860	8860	8860	0
11	20240403	185400	266708110	8860	8860	8860	8860	0
12	20240403	185300	266708110	8860	8860	8860	8860	0
13	20240403	185200	266708110	8860	8860	8860	8860	0
14	20240403	185100	266708110	8860	8860	8860	8860	0
15	20240403	185000	266708110	8860	8860	8860	8860	0
16	20240403	184900	266708110	8860	8860	8860	8860	0
17	20240403	184800	266708110	8860	8860	8860	8860	0
18	20240403	184700	266708110	8860	8860	8860	8860	0
19	20240403	184600	266708110	8860	8860	8860	8860	0
20	20240403	184500	266708110	8860	8860	8860	8860	0
21	20240403	184400	266708110	8860	8860	8860	8860	0
22	20240403	184300	266708110	8860	8860	8860	8860	0
23	20240403	184200	266708110	8860	8860	8860	8860	0
24	20240403	184100	266708110	8860	8860	8860	8860	0
25	20240403	184000	266708110	8860	8860	8860	8860	0
26	20240403	183900	266708110	8860	8860	8860	8860	0
27	20240403	183800	266708110	8860	8860	8860	8860	0
28	20240403	183700	266708110	8860	8860	8860	8860	0
29	20240403	183600	266708110	8860	8860	8860	8860	0
30	20240403	183500	266708110	8860	8860	8860	8860	0
31	20240403	183400	266708110	8860	8860	8860	8860	0
32	20240403	183300	266708110	8860	8860	8860	8860	1284
33	20240403	183200	266708110	8860	8860	8860	8860	0
34	20240403	183100	266708110	8860	8860	8860	8860	0
35	20240403	183000	266708110	8860	8860	8860	8860	0
36	20240403	182900	266708110	8860	8860	8860	8860	0
37	20240403	182800	266708110	8860	8860	8860	8860	0
38	20240403	182700	266708110	8860	8860	8860	8860	0
39	20240403	182600	266708110	8860	8860	8860	8860	0
40	20240403	182500	266708110	8860	8860	8860	8860	0
41	20240403	182400	266708110	8860	8860	8860	8860	0
42	20240403	182300	266708110	8860	8860	8860	8860	0
43	20240403	182200	266708110	8860	8860	8860	8860	0
44	20240403	182100	266708110	8860	8860	8860	8860	0
45	20240403	182000	266708110	8860	8860	8860	8860	0
46	20240403	181900	266708110	8860	8860	8860	8860	0
47	20240403	181800	266708110	8860	8860	8860	8860	0
48	20240403	181700	266708110	8860	8860	8860	8860	0
49	20240403	181600	266708110	8860	8860	8860	8860	0
50	20240403	181500	266708110	8860	8860	8860	8860	0
51	20240403	181400	266708110	8860	8860	8860	8860	0
52	20240403	181300	266708110	8860	8860	8860	8860	0
53	20240403	181200	266708110	8860	8860	8860	8860	0
54	20240403	181100	266708110	8860	8860	8860	8860	0
55	20240403	181000	266708110	8860	8860	8860	8860	0
56	20240403	180900	266708110	8860	8860	8860	8860	0
57	20240403	180800	266708110	8860	8860	8860	8860	0
58	20240403	180700	266708110	8860	8860	8860	8860	0
59	20240403	180600	266708110	8860	8860	8860	8860	0
60	20240403	180500	266708110	8860	8860	8860	8860	0
61	20240403	180400	266708110	8860	8860	8860	8860	0
62	20240403	180300	266708110	8860	8860	8860	8860	1284
63	20240403	180200	266708110	8860	8860	8860	8860	0
64	20240403	180100	266708110	8860	8860	8860	8860	0
65	20240403	180000	266708110	8860	8860	8860	8860	0
66	20240403	175900	266708110	8860	8860	8860	8860	0
67	20240403	175800	266708110	8860	8860	8860	8860	0
68	20240403	175700	266708110	8860	8860	8860	8860	0
69	20240403	175600	266708110	8860	8860	8860	8860	0
70	20240403	175500	266708110	8860	8860	8860	8860	0
71	20240403	175400	266708110	8860	8860	8860	8860	0
72	20240403	175300	266708110	8860	8860	8860	8860	0
73	20240403	175200	266708110	8860	8860	8860	8860	0
74	20240403	175100	266708110	8860	8860	8860	8860	0
75	20240403	175000	266708110	8860	8860	8860	8860	0
76	20240403	174900	266708110	8860	8860	8860	8860	0
77	20240403	174800	266708110	8860	8860	8860	8860	0
78	20240403	174700	266708110	8860	8860	8860	8860	0
79	20240403	174600	266708110	8860	8860	8860	8860	0
80	20240403	174500	266708110	8860	8860	8860	8860	0
81	20240403	174400	266708110	8860	8860	8860	8860	0
82	20240403	174300	266708110	8860	8860	8860	8860	0
83	20240403	174200	266708110	8860	8860	8860	8860	0
84	20240403	174100	266708110	8860	8860	8860	8860	0
85	20240403	174000	266708110	8860	8860	8860	8860	0
86	20240403	173900	266708110	8860	8860	8860	8860	0
87	20240403	173800	266708110	8860	8860	8860	8860	0
88	20240403	173700	266708110	8860	8860	8860	8860	0
89	20240403	173600	266708110	8860	8860	8860	8860	0
90	20240403	173500	266708110	8860	8860	8860	8860	0
91	20240403	173400	266708110	8860	8860	8860	8860	0
92	20240403	173300	266708110	8860	8860	8860	8860	1284
93	20240403	173200	266708110	8860	8860	8860	8860	0
94	20240403	173100	266708110	8860	8860	8860	8860	0
95	20240403	173000	266708110	8860	8860	8860	8860	0
96	20240403	172900	266708110	8860	8860	8860	8860	0
97	20240403	172800	266708110	8860	8860	8860	8860	0
98	20240403	172700	266708110	8860	8860	8860	8860	0
99	20240403	172600	266708110	8860	8860	8860	8860	0
100	20240403	172500	266708110	8860	8860	8860	8860	0
101	20240403	172400	266708110	8860	8860	8860	8860	0
102	20240403	172300	266708110	8860	8860	8860	8860	0
103	20240403	172200	266708110	8860	8860	8860	8860	0
104	20240403	172100	266708110	8860	8860	8860	8860	0
105	20240403	172000	266708110	8860	8860	8860	8860	0
106	20240403	171900	266708110	8860	8860	8860	8860	0
107	20240403	171800	266708110	8860	8860	8860	8860	0
108	20240403	171700	266708110	8860	8860	8860	8860	0
109	20240403	171600	266708110	8860	8860	8860	8860	0
110	20240403	171500	266708110	8860	8860	8860	8860	0
111	20240403	171400	266708110	8860	8860	8860	8860	0
112	20240403	171300	266708110	8860	8860	8860	8860	0
113	20240403	171200	266708110	8860	8860	8860	8860	0
114	20240403	171100	266708110	8860	8860	8860	8860	0
115	20240403	171000	266708110	8860	8860	8860	8860	0
116	20240403	170900	266708110	8860	8860	8860	8860	0
117	20240403	170800	266708110	8860	8860	8860	8860	0
118	20240403	170700	266708110	8860	8860	8860	8860	0
119	20240403	170600	266708110	8860	8860	8860	8860	0
120	20240403	170500	266708110	8860	8860	8860	8860	0
121	20240403	170400	266708110	8860	8860	8860	8860	0
122	20240403	170300	266708110	8860	8860	8860	8860	1284
123	20240403	170200	266708110	8860	8860	8860	8860	0
124	20240403	170100	266708110	8860	8860	8860	8860	0
125	20240403	170000	266708110	8860	8860	8860	8860	0
126	20240403	165900	266708110	8860	8860	8860	8860	0
127	20240403	165800	266708110	8860	8860	8860	8860	0
128	20240403	165700	266708110	8860	8860	8860	8860	0
129	20240403	165600	266708110	8860	8860	8860	8860	0
130	20240403	165500	266708110	8860	8860	8860	8860	0
131	20240403	165400	266708110	8860	8860	8860	8860	0
132	20240403	165300	266708110	8860	8860	8860	8860	0
133	20240403	165200	266708110	8860	8860	8860	8860	0
134	20240403	165100	266708110	8860	8860	8860	8860	0
135	20240403	165000	266708110	8860	8860	8860	8860	0
136	20240403	164900	266708110	8860	8860	8860	8860	0
137	20240403	164800	266708110	8860	8860	8860	8860	0
138	20240403	164700	266708110	8860	8860	8860	8860	0
139	20240403	164600	266708110	8860	8860	8860	8860	0
140	20240403	164500	266708110	8860	8860	8860	8860	0
141	20240403	164400	266708110	8860	8860	8860	8860	0
142	20240403	164300	266708110	8860	8860	8860	8860	0
143	20240403	164200	266708110	8860	8860	8860	8860	0
144	20240403	164100	266708110	8860	8860	8860	8860	0
145	20240403	164000	266708110	8860	8860	8860	8860	0
146	20240403	163900	266708110	8860	8860	8860	8860	0
147	20240403	163800	266708110	8860	8860	8860	8860	0
148	20240403	163700	266708110	8860	8860	8860	8860	0
149	20240403	163600	266708110	8860	8860	8860	8860	0
150	20240403	163500	266708110	8860	8860	8860	8860	0
151	20240403	163400	266708110	8860	8860	8860	8860	0
152	20240403	163300	266708110	8860	8860	8860	8860	1284
153	20240403	163200	266708110	8860	8860	8860	8860	0
154	20240403	163100	266708110	8860	8860	8860	8860	0
155	20240403	163000	266708110	8860	8860	8860	8860	0
156	20240403	162900	266708110	8860	8860	8860	8860	0
157	20240403	162800	266708110	8860	8860	8860	8860	0
158	20240403	162700	266708110	8860	8860	8860	8860	0
159	20240403	162600	266708110	8860	8860	8860	8860	0
160	20240403	162500	266708110	8860	8860	8860	8860	0
161	20240403	162400	266708110	8860	8860	8860	8860	0
162	20240403	162300	266708110	8860	8860	8860	8860	0
163	20240403	162200	266708110	8860	8860	8860	8860	0
164	20240403	162100	266708110	8860	8860	8860	8860	0
165	20240403	162000	266708110	8860	8860	8860	8860	0
166	20240403	161900	266708110	8860	8860	8860	8860	0
167	20240403	161800	266708110	8860	8860	8860	8860	0
168	20240403	161700	266708110	8860	8860	8860	8860	0
169	20240403	161600	266708110	8860	8860	8860	8860	0
170	20240403	161500	266708110	8860	8860	8860	8860	0
171	20240403	161400	266708110	8860	8860	8860	8860	0
172	20240403	161300	266708110	8860	8860	8860	8860	0
173	20240403	161200	266708110	8860	8860	8860	8860	0
174	20240403	161100	266708110	8860	8860	8860	8860	0
175	20240403	161000	266708110	8860	8860	8860	8860	0
176	20240403	160900	266708110	8860	8860	8860	8860	0
177	20240403	160800	266708110	8860	8860	8860	8860	0
178	20240403	160700	266708110	8860	8860	8860	8860	0
179	20240403	160600	266708110	8860	8860	8860	8860	0
180	20240403	160500	266708110	8860	8860	8860	8860	0
181	20240403	160400	266708110	8860	8860	8860	8860	0
182	20240403	160300	266708110	8860	8860	8860	8860	1284
183	20240403	160200	266708110	8860	8860	8860	8860	0
184	20240403	160100	266708110	8860	8860	8860	8860	0
185	20240403	160000	266708110	8860	8860	8860	8860	0
186	20240403	155900	266708110	8860	8860	8860	8860	0
187	20240403	155800	266708110	8860	8860	8860	8860	0
188	20240403	155700	266708110	8860	8860	8860	8860	0
189	20240403	155600	266708110	8860	8860	8860	8860	0
190	20240403	155500	266708110	8860	8860	8860	8860	0
191	20240403	155400	266708110	8860	8860	8860	8860	0
192	20240403	155300	266708110	8860	8860	8860	8860	0
193	20240403	155200	266708110	8860	8860	8860	8860	0
194	20240403	155100	266708110	8860	8860	8860	8860	0
195	20240403	155000	266708110	8860	8860	8860	8860	0
196	20240403	154900	266708110	8860	8860	8860	8860	0
197	20240403	154800	266708110	8860	8860	8860	8860	0
198	20240403	154700	266708110	8860	8860	8860	8860	0
199	20240403	154600	266708110	8860	8860	8860	8860	0
200	20240403	154500	266708110	8860	8860	8860	8860	0
201	20240403	154400	266708110	8860	8860	8860	8860	0
202	20240403	154300	266708110	8860	8860	8860	8860	0
203	20240403	154200	266708110	8860	8860	8860	8860	0
204	20240403	154100	266708110	8860	8860	8860	8860	0
205	20240403	154000	266708110	8860	8860	8860	8860	0
206	20240403	153900	266708110	8860	8860	8860	8860	0
207	20240403	153800	266708110	8860	8860	8860	8860	0
208	20240403	153700	266708110	8860	8860	8860	8860	0
209	20240403	153600	266708110	8860	8860	8860	8860	0
210	20240403	153500	266708110	8860	8860	8860	8860	0
211	20240403	153400	266708110	8860	8860	8860	8860	0
212	20240403	153300	266708110	8860	8860	8860	8860	1284
213	20240403	153200	266708110	8860	8860	8860	8860	0
214	20240403	153100	266708110	8860	8860	8860	8860	0
215	20240403	153000	266708110	8860	8860	8860	8860	1284
216	20240403	152900	255331870	8910	8910	8910	8910	0
217	20240403	152800	255331870	8910	8910	8910	8910	0
218	20240403	152700	255331870	8910	8910	8910	8910	0
219	20240403	152600	255331870	8910	8910	8910	8910	0
220	20240403	152500	255331870	8910	8910	8910	8910	0
221	20240403	152400	255331870	8910	8910	8910	8910	0
222	20240403	152300	255331870	8910	8910	8910	8910	0
223	20240403	152200	255331870	8910	8910	8910	8910	0
224	20240403	152100	255331870	8910	8910	8910	8910	0
225	20240403	152000	255331870	8910	8910	8910	8910	0
226	20240403	151900	255331870	8910	8890	8910	8880	118
227	20240403	151800	254283090	8910	8900	8920	8900	123
228	20240403	151700	253187160	8910	8910	8910	8910	1
229	20240403	151600	253178250	8870	8920	8920	8870	246
230	20240403	151500	250993880	8910	8920	8920	8910	265
231	20240403	151400	248632680	8910	8910	8920	8910	62
232	20240403	151300	248080250	8920	8920	8920	8920	0
233	20240403	151200	248080250	8920	8920	8920	8920	0
234	20240403	151100	248080250	8920	8900	8930	8890	110
235	20240403	151000	247101860	8930	8920	8930	8920	53
236	20240403	150900	246628790	8920	8900	8920	8900	88
237	20240403	150800	245845570	8920	8920	8920	8920	0
238	20240403	150700	245845570	8920	8930	8930	8920	25
239	20240403	150600	245622350	8940	8930	8940	8930	17
240	20240403	150500	245470520	8940	8940	8940	8940	0
241	20240403	150400	245470520	8940	8940	8940	8940	0
242	20240403	150300	245470520	8940	8900	8940	8900	15
243	20240403	150200	245336980	8900	8890	8900	8890	101
244	20240403	150100	244438650	8940	8910	8940	8890	801
245	20240403	150000	237311800	8920	8920	8930	8920	90
246	20240403	145900	236508600	8930	8930	8930	8930	1
247	20240403	145800	236499670	8940	8940	8940	8940	1
248	20240403	145700	236490730	8920	8920	8920	8920	88
249	20240403	145600	235705770	8920	8930	8930	8920	105
250	20240403	145500	234768690	8950	8950	8950	8950	1
251	20240403	145400	234759740	8940	8940	8940	8940	108
252	20240403	145300	233794220	8940	8940	8940	8940	61
253	20240403	145200	233248880	8950	8950	8950	8950	0
254	20240403	145100	233248880	8950	8920	8950	8920	65
255	20240403	145000	232669010	8920	8920	8920	8920	1
256	20240403	144900	232660090	8900	8930	8930	8900	301
257	20240403	144800	229978240	8930	8920	8930	8920	206
258	20240403	144700	228140690	8920	8920	8920	8920	0
259	20240403	144600	228140690	8920	8900	8920	8890	101
260	20240403	144500	227242210	8900	8900	8900	8900	12
261	20240403	144400	227135410	8920	8920	8920	8900	8
262	20240403	144300	227064170	8930	8920	8930	8900	78
263	20240403	144200	226369570	8930	8940	8940	8920	200
264	20240403	144100	224583510	8970	8970	8970	8970	146
265	20240403	144000	223273890	8970	8970	8970	8970	0
266	20240403	143900	223273890	8970	8940	8970	8940	11
267	20240403	143800	223175520	8970	8970	8970	8970	1
268	20240403	143700	223166550	8930	8930	8930	8930	6
269	20240403	143600	223112970	8970	8920	8970	8920	31
270	20240403	143500	222836400	8970	8970	8970	8970	0
271	20240403	143400	222836400	8970	8970	8970	8970	0
272	20240403	143300	222836400	8970	8970	8970	8970	1
273	20240403	143200	222827430	8900	8940	8940	8900	308
274	20240403	143100	220081730	8960	8950	8960	8940	201
275	20240403	143000	218284070	8960	8960	8960	8960	96
276	20240403	142900	217423910	8970	8970	8970	8970	5
277	20240403	142800	217379060	8980	8980	8980	8980	1
278	20240403	142700	217370080	8960	8950	8960	8950	54
279	20240403	142600	216886350	8980	8980	8980	8980	0
280	20240403	142500	216886350	8980	8980	8980	8980	0
281	20240403	142400	216886350	8980	8950	8980	8950	108
282	20240403	142300	215919720	8950	8970	8970	8950	268
283	20240403	142200	213516580	8980	8980	8980	8980	1
284	20240403	142100	213507600	8960	8980	8980	8960	196
285	20240403	142000	211750050	8980	8960	8980	8960	3
286	20240403	141900	211723140	8980	8980	8980	8980	1
287	20240403	141800	211714160	8970	8980	8980	8970	66
288	20240403	141700	211122130	8970	8970	8970	8970	32
289	20240403	141600	210835090	8990	8980	8990	8980	8
290	20240403	141500	210763230	8990	8970	8990	8970	11
291	20240403	141400	210664540	8970	8990	8990	8970	15
292	20240403	141300	210529790	8990	8970	8990	8970	6
293	20240403	141200	210475950	8980	8970	8980	8970	16
294	20240403	141100	210332420	8960	8960	8960	8960	20
295	20240403	141000	210153220	8980	8980	8980	8980	1
296	20240403	140900	210144240	8960	8980	8980	8960	31
297	20240403	140800	209866460	8950	8990	8990	8950	262
298	20240403	140700	207519820	9000	9000	9000	9000	1
299	20240403	140600	207510820	8990	8980	9000	8980	98
300	20240403	140500	206629570	8980	8980	8980	8980	0
301	20240403	140400	206629570	8980	8980	8980	8980	0
302	20240403	140300	206629570	8980	8990	9000	8980	63
303	20240403	140200	206062930	8980	8980	8980	8980	10
304	20240403	140100	205973130	9000	9000	9000	9000	1
305	20240403	140000	205964130	8990	8990	8990	8990	59
306	20240403	135900	205433720	8990	8990	8990	8990	504
307	20240403	135800	200902760	8990	8970	8990	8970	6
308	20240403	135700	200848920	8990	8990	8990	8990	1
309	20240403	135600	200839930	8970	8970	8970	8970	1
310	20240403	135500	200830960	8970	8980	8980	8970	112
311	20240403	135400	199825940	8990	8990	8990	8990	0
312	20240403	135300	199825940	8990	8990	8990	8990	0
313	20240403	135200	199825940	8990	8970	8990	8970	13
314	20240403	135100	199709200	8980	8990	8990	8980	2
315	20240403	135000	199691230	8980	8980	8980	8980	41
316	20240403	134900	199323050	8960	8980	8980	8960	67
317	20240403	134800	198722100	8980	8980	8980	8980	53
318	20240403	134700	198246160	8980	8960	8980	8960	126
319	20240403	134600	197115520	8970	8980	8980	8970	152
320	20240403	134500	195752070	8990	8990	8990	8980	84
321	20240403	134400	194997390	8980	8990	8990	8980	284
322	20240403	134300	192445980	9000	9000	9020	9000	255
323	20240403	134200	190149960	9010	9010	9010	9000	55
324	20240403	134100	189654420	9020	8980	9020	8980	207
325	20240403	134000	187794060	8980	9020	9020	8980	54
326	20240403	133900	187307490	9020	9020	9020	9020	80
327	20240403	133800	186585890	9020	9020	9020	9020	110
328	20240403	133700	185593690	9020	9020	9030	8960	207
329	20240403	133600	183727250	9020	9020	9020	8950	23
330	20240403	133500	183520570	8950	9000	9020	8950	385
331	20240403	133400	180054810	9000	8960	9000	8960	539
332	20240403	133300	175213730	8960	8940	8960	8940	354
333	20240403	133200	172045820	8940	8920	8940	8880	484
334	20240403	133100	167722480	8920	8920	8920	8920	40
335	20240403	133000	167365680	8920	8910	8920	8910	2
336	20240403	132900	167347850	8920	8910	8920	8880	486
337	20240403	132800	163019290	8910	8910	8910	8910	647
338	20240403	132700	157254520	8910	8860	8910	8860	3784
339	20240403	132600	123639200	8860	8860	8860	8860	0
340	20240403	132500	123639200	8860	8840	8860	8840	41
341	20240403	132400	123276740	8870	8870	8870	8870	1
342	20240403	132300	123267870	8850	8860	8860	8840	1112
343	20240403	132200	113425050	8870	8870	8870	8870	200
344	20240403	132100	111651050	8870	8870	8870	8870	49
345	20240403	132000	111216420	8870	8870	8870	8870	3
346	20240403	131900	111189810	8870	8870	8870	8870	60
347	20240403	131800	110657610	8870	8860	8870	8850	59
348	20240403	131700	110134980	8860	8860	8860	8860	48
349	20240403	131600	109709700	8870	8860	8870	8860	194
350	20240403	131500	107990850	8860	8860	8860	8860	43
351	20240403	131400	107609870	8860	8860	8860	8860	0
352	20240403	131300	107609870	8860	8860	8860	8860	0
353	20240403	131200	107609870	8860	8860	8860	8860	45
354	20240403	131100	107211170	8860	8860	8860	8860	0
355	20240403	131000	107211170	8860	8860	8860	8860	0
356	20240403	130900	107211170	8860	8860	8860	8860	64
357	20240403	130800	106644130	8860	8860	8860	8860	0
358	20240403	130700	106644130	8860	8860	8860	8860	0
359	20240403	130600	106644130	8860	8860	8860	8860	40
360	20240403	130500	106289730	8860	8860	8860	8860	0
361	20240403	130400	106289730	8860	8860	8860	8860	0
362	20240403	130300	106289730	8860	8860	8860	8860	38
363	20240403	130200	105953050	8860	8860	8860	8860	0
364	20240403	130100	105953050	8860	8860	8860	8860	0
365	20240403	130000	105953050	8860	8850	8860	8850	20
366	20240403	125900	105776040	8850	8850	8850	8850	0
367	20240403	125800	105776040	8850	8850	8850	8850	1
368	20240403	125700	105767190	8840	8840	8840	8840	80
369	20240403	125600	105059990	8860	8850	8860	8840	58
370	20240403	125500	104546860	8850	8850	8850	8850	0
371	20240403	125400	104546860	8850	8850	8850	8850	0
372	20240403	125300	104546860	8850	8850	8850	8850	222
373	20240403	125200	102582160	8860	8860	8860	8860	0
374	20240403	125100	102582160	8860	8860	8860	8860	48
375	20240403	125000	102156880	8860	8860	8860	8860	0
376	20240403	124900	102156880	8860	8860	8860	8860	0
377	20240403	124800	102156880	8860	8860	8860	8860	47
378	20240403	124700	101740460	8860	8860	8860	8860	0
379	20240403	124600	101740460	8860	8860	8860	8860	0
380	20240403	124500	101740460	8860	8860	8860	8860	82
381	20240403	124400	101013940	8860	8860	8860	8860	0
382	20240403	124300	101013940	8860	8860	8860	8860	0
383	20240403	124200	101013940	8860	8860	8860	8860	36
384	20240403	124100	100694980	8860	8860	8860	8860	0
385	20240403	124000	100694980	8860	8860	8860	8860	0
386	20240403	123900	100694980	8860	8860	8860	8860	43
387	20240403	123800	100314000	8860	8860	8860	8860	1
388	20240403	123700	100305140	8850	8850	8850	8850	2
389	20240403	123600	100287440	8860	8860	8860	8860	1
390	20240403	123500	100278580	8850	8850	8850	8850	0
391	20240403	123400	100278580	8850	8860	8860	8850	56
392	20240403	123300	99782880	8860	8860	8860	8860	0
393	20240403	123200	99782880	8860	8840	8860	8840	13
394	20240403	123100	99667940	8850	8850	8850	8850	79
395	20240403	123000	98968790	8860	8860	8860	8860	41
396	20240403	122900	98605530	8860	8860	8860	8860	0
397	20240403	122800	98605530	8860	8860	8860	8860	0
398	20240403	122700	98605530	8860	8860	8860	8860	43
399	20240403	122600	98224550	8860	8860	8860	8860	0
400	20240403	122500	98224550	8860	8860	8860	8860	0
401	20240403	122400	98224550	8860	8860	8860	8860	10
402	20240403	122300	98135950	8860	8850	8860	8850	56
403	20240403	122200	97640200	8860	8860	8860	8860	0
404	20240403	122100	97640200	8860	8860	8860	8860	37
405	20240403	122000	97312380	8860	8860	8860	8860	11
406	20240403	121900	97214920	8860	8860	8860	8860	2
407	20240403	121800	97197200	8860	8870	8870	8860	77
408	20240403	121700	96514590	8860	8860	8860	8860	0
409	20240403	121600	96514590	8860	8860	8860	8860	1
410	20240403	121500	96505730	8870	8870	8870	8870	2
411	20240403	121400	96487990	8860	8860	8860	8860	208
412	20240403	121300	94645110	8870	8870	8870	8870	0
413	20240403	121200	94645110	8870	8870	8870	8870	93
414	20240403	121100	93820200	8870	8870	8870	8870	0
415	20240403	121000	93820200	8870	8870	8870	8870	0
416	20240403	120900	93820200	8870	8870	8870	8870	125
417	20240403	120800	92711450	8860	8860	8860	8860	30
418	20240403	120700	92445650	8860	8860	8860	8860	0
419	20240403	120600	92445650	8860	8860	8860	8860	12
420	20240403	120500	92339330	8860	8860	8860	8860	248
421	20240403	120400	90142050	8860	8860	8860	8860	0
422	20240403	120300	90142050	8860	8860	8860	8860	0
423	20240403	120200	90142050	8860	8860	8860	8860	0
424	20240403	120100	90142050	8860	8860	8860	8860	0
425	20240403	120000	90142050	8860	8860	8860	8860	0
426	20240403	115900	90142050	8860	8860	8860	8860	0
427	20240403	115800	90142050	8860	8860	8860	8860	0
428	20240403	115700	90142050	8860	8860	8860	8860	0
429	20240403	115600	90142050	8860	8860	8860	8860	20
430	20240403	115500	89964850	8860	8840	8860	8820	301
431	20240403	115400	87306830	8850	8850	8850	8850	48
432	20240403	115300	86882030	8850	8850	8850	8850	48
433	20240403	115200	86457230	8850	8850	8850	8850	0
434	20240403	115100	86457230	8850	8850	8850	8850	0
435	20240403	115000	86457230	8850	8850	8850	8850	0
436	20240403	114900	86457230	8850	8850	8850	8850	29
437	20240403	114800	86200580	8850	8850	8850	8850	0
438	20240403	114700	86200580	8850	8850	8850	8850	15
439	20240403	114600	86067830	8850	8850	8850	8850	0
440	20240403	114500	86067830	8850	8850	8850	8850	30
441	20240403	114400	85802330	8860	8860	8860	8860	38
442	20240403	114300	85465650	8850	8850	8850	8850	0
443	20240403	114200	85465650	8850	8850	8850	8850	12
444	20240403	114100	85359450	8860	8860	8860	8840	14
445	20240403	114000	85235650	8850	8850	8850	8850	193
446	20240403	113900	83527600	8860	8860	8860	8860	0
447	20240403	113800	83527600	8860	8850	8860	8850	45
448	20240403	113700	83128960	8860	8860	8860	8860	7
449	20240403	113600	83066940	8840	8840	8840	8840	0
450	20240403	113500	83066940	8840	8840	8840	8840	100
451	20240403	113400	82182940	8850	8850	8850	8850	59
452	20240403	113300	81660790	8850	8850	8850	8850	0
453	20240403	113200	81660790	8850	8850	8850	8850	44
454	20240403	113100	81271390	8850	8850	8850	8850	10
455	20240403	113000	81182890	8850	8850	8850	8850	0
456	20240403	112900	81182890	8850	8850	8850	8850	48
457	20240403	112800	80758090	8850	8850	8850	8850	0
458	20240403	112700	80758090	8850	8850	8850	8850	0
459	20240403	112600	80758090	8850	8840	8850	8840	54
460	20240403	112500	80280300	8840	8840	8840	8840	0
461	20240403	112400	80280300	8840	8840	8840	8840	0
462	20240403	112300	80280300	8840	8840	8840	8840	43
463	20240403	112200	79900180	8840	8840	8840	8840	46
464	20240403	112100	79493540	8850	8850	8850	8850	0
465	20240403	112000	79493540	8850	8850	8850	8850	10
466	20240403	111900	79405040	8860	8860	8860	8860	0
467	20240403	111800	79405040	8860	8860	8860	8860	0
468	20240403	111700	79405040	8860	8840	8860	8820	56
469	20240403	111600	78910540	8850	8850	8850	8850	0
470	20240403	111500	78910540	8850	8850	8850	8850	0
471	20240403	111400	78910540	8850	8860	8860	8850	61
472	20240403	111300	78370550	8860	8840	8860	8840	13
473	20240403	111200	78255610	8860	8860	8860	8860	1
474	20240403	111100	78246750	8850	8860	8860	8850	87
475	20240403	111000	77476300	8860	8860	8860	8860	0
476	20240403	110900	77476300	8860	8860	8860	8860	1
477	20240403	110800	77467440	8850	8850	8850	8850	38
478	20240403	110700	77131140	8860	8860	8860	8860	0
479	20240403	110600	77131140	8860	8860	8860	8860	3
480	20240403	110500	77104560	8840	8840	8840	8840	10
481	20240403	110400	77016160	8840	8850	8850	8840	39
482	20240403	110300	76671030	8860	8860	8860	8860	0
483	20240403	110200	76671030	8860	8860	8860	8860	30
484	20240403	110100	76405230	8850	8850	8850	8850	45
485	20240403	110000	76006980	8860	8860	8860	8860	1
486	20240403	105900	75998120	8850	8850	8850	8850	0
487	20240403	105800	75998120	8850	8850	8850	8850	42
488	20240403	105700	75626420	8850	8850	8850	8850	0
489	20240403	105600	75626420	8850	8850	8860	8850	130
490	20240403	105500	74475910	8840	8840	8840	8840	0
491	20240403	105400	74475910	8840	8840	8840	8840	0
492	20240403	105300	74475910	8840	8840	8840	8840	17
493	20240403	105200	74325630	8830	8840	8840	8830	92
494	20240403	105100	73513240	8840	8840	8840	8840	22
495	20240403	105000	73318760	8850	8850	8850	8850	36
496	20240403	104900	73000160	8850	8840	8850	8840	58
497	20240403	104800	72487430	8850	8850	8850	8850	0
498	20240403	104700	72487430	8850	8850	8850	8850	1
499	20240403	104600	72478580	8830	8850	8850	8830	11
500	20240403	104500	72381430	8840	8840	8840	8840	46
501	20240403	104400	71974790	8850	8850	8850	8840	48
502	20240403	104300	71550340	8860	8860	8860	8860	0
503	20240403	104200	71550340	8860	8860	8860	8860	0
504	20240403	104100	71550340	8860	8860	8860	8860	61
505	20240403	104000	71009880	8860	8860	8860	8860	0
506	20240403	103900	71009880	8860	8860	8860	8860	1
507	20240403	103800	71001020	8860	8870	8870	8860	42
508	20240403	103700	70628520	8860	8860	8860	8860	3
509	20240403	103600	70601940	8860	8860	8860	8860	0
510	20240403	103500	70601940	8860	8860	8860	8860	43
511	20240403	103400	70220960	8860	8860	8860	8860	0
512	20240403	103300	70220960	8860	8860	8860	8860	0
513	20240403	103200	70220960	8860	8860	8860	8860	42
514	20240403	103100	69848840	8860	8860	8860	8860	0
515	20240403	103000	69848840	8860	8860	8860	8860	0
516	20240403	102900	69848840	8860	8850	8860	8850	73
517	20240403	102800	69202400	8870	8870	8870	8870	0
518	20240403	102700	69202400	8870	8870	8870	8870	0
519	20240403	102600	69202400	8870	8870	8870	8870	0
520	20240403	102500	69202400	8870	8850	8870	8840	101
521	20240403	102400	68309380	8870	8850	8870	8850	25
522	20240403	102300	68088110	8870	8860	8870	8850	795
523	20240403	102200	61044820	8870	8870	8870	8870	0
524	20240403	102100	61044820	8870	8870	8870	8870	28
525	20240403	102000	60796460	8870	8870	8870	8870	12
526	20240403	101900	60690020	8860	8870	8870	8860	200
527	20240403	101800	58918010	8870	8870	8870	8870	35
528	20240403	101700	58607560	8870	8860	8870	8860	45
529	20240403	101600	58208440	8860	8860	8860	8860	103
530	20240403	101500	57295860	8860	8860	8860	8860	1
531	20240403	101400	57287000	8850	8860	8860	8850	245
532	20240403	101300	55118010	8870	8870	8870	8870	0
533	20240403	101200	55118010	8870	8870	8870	8870	0
534	20240403	101100	55118010	8870	8870	8870	8870	6
535	20240403	101000	55064790	8870	8870	8870	8870	1
536	20240403	100900	55055920	8870	8870	8870	8870	1
537	20240403	100800	55047050	8850	8850	8850	8850	13
538	20240403	100700	54932000	8850	8860	8880	8850	31
539	20240403	100600	54657500	8880	8850	8880	8850	63
540	20240403	100500	54099390	8880	8880	8880	8880	0
541	20240403	100400	54099390	8880	8880	8880	8880	0
542	20240403	100300	54099390	8880	8880	8880	8880	1
543	20240403	100200	54090510	8840	8840	8880	8840	132
544	20240403	100100	52923590	8840	8840	8840	8830	14
545	20240403	100000	52799950	8840	8840	8840	8840	15
546	20240403	095900	52667350	8840	8840	8840	8840	41
547	20240403	095800	52304910	8840	8840	8840	8840	37
548	20240403	095700	51977830	8880	8880	8880	8880	1
549	20240403	095600	51968950	8880	8880	8880	8880	1
550	20240403	095500	51960070	8850	8840	8850	8840	671
551	20240403	095400	46021920	8830	8850	8850	8830	124
552	20240403	095300	44925740	8850	8850	8850	8850	87
553	20240403	095200	44155790	8850	8850	8850	8850	51
554	20240403	095100	43704440	8860	8860	8860	8860	44
555	20240403	095000	43314600	8870	8870	8870	8870	30
556	20240403	094900	43048500	8880	8880	8880	8880	48
557	20240403	094800	42622260	8880	8880	8880	8880	0
558	20240403	094700	42622260	8880	8880	8880	8880	422
559	20240403	094600	38874900	8890	8900	8900	8880	75
560	20240403	094500	38207760	8900	8860	8900	8860	149
561	20240403	094400	36884100	8830	8810	8830	8810	352
562	20240403	094300	33776460	8810	8810	8810	8810	567
563	20240403	094200	28781190	8810	8810	8810	8810	33
564	20240403	094100	28490460	8800	8790	8800	8790	245
565	20240403	094000	26334640	8790	8790	8790	8760	103
566	20240403	093900	25431590	8800	8800	8800	8800	0
567	20240403	093800	25431590	8800	8800	8800	8800	39
568	20240403	093700	25088390	8800	8800	8800	8800	0
569	20240403	093600	25088390	8800	8800	8800	8800	0
570	20240403	093500	25088390	8800	8800	8800	8800	68
571	20240403	093400	24489990	8800	8800	8800	8800	0
572	20240403	093300	24489990	8800	8790	8800	8790	9
573	20240403	093200	24410870	8800	8800	8800	8800	52
574	20240403	093100	23953270	8810	8810	8810	8810	0
575	20240403	093000	23953270	8810	8810	8810	8810	0
576	20240403	092900	23953270	8810	8810	8810	8810	76
577	20240403	092800	23283710	8810	8810	8810	8810	1
578	20240403	092700	23274900	8800	8800	8810	8800	3
579	20240403	092600	23248490	8810	8810	8810	8810	0
580	20240403	092500	23248490	8810	8810	8810	8810	0
581	20240403	092400	23248490	8810	8790	8810	8790	41
582	20240403	092300	22888080	8810	8810	8810	8810	1
583	20240403	092200	22879270	8770	8770	8770	8770	11
584	20240403	092100	22782800	8770	8770	8770	8770	1
585	20240403	092000	22774030	8740	8740	8740	8740	0
586	20240403	091900	22774030	8740	8740	8740	8740	0
587	20240403	091800	22774030	8740	8740	8740	8740	1
588	20240403	091700	22765290	8750	8770	8810	8750	1863
589	20240403	091600	6458380	8770	8780	8780	8760	120
590	20240403	091500	5405950	8790	8810	8810	8790	16
591	20240403	091400	5265060	8810	8780	8810	8770	19
592	20240403	091300	5097890	8770	8790	8790	8770	16
593	20240403	091200	4957410	8790	8820	8820	8790	18
594	20240403	091100	4799020	8820	8810	8820	8810	71
595	20240403	091000	4173050	8820	8820	8820	8820	4
596	20240403	090900	4137770	8820	8820	8820	8820	2
597	20240403	090800	4120130	8820	8830	8830	8820	40
598	20240403	090700	3767310	8830	8830	8830	8830	4
599	20240403	090600	3731990	8830	8800	8830	8790	56
600	20240403	090500	3239670	8800	8810	8830	8800	167
601	20240403	090400	1769040	8830	8820	8830	8810	67
602	20240403	090300	1178390	8830	8830	8830	8830	0
603	20240403	090200	1178390	8830	8830	8830	8830	0
604	20240403	090100	1178390	8830	8840	8840	8830	12
605	20240403	090000	1072360	8840	8890	8890	8840	121