KissMeData/044340/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	191700	214709400	9200	9200	9200	9200	414
3	20240403	191600	214709400	9200	9200	9200	9200	0
4	20240403	191500	214709400	9200	9200	9200	9200	0
5	20240403	191400	214709400	9200	9200	9200	9200	0
6	20240403	191300	214709400	9200	9200	9200	9200	0
7	20240403	191200	214709400	9200	9200	9200	9200	0
8	20240403	191100	214709400	9200	9200	9200	9200	0
9	20240403	191000	214709400	9200	9200	9200	9200	0
10	20240403	190900	214709400	9200	9200	9200	9200	0
11	20240403	190800	214709400	9200	9200	9200	9200	0
12	20240403	190700	214709400	9200	9200	9200	9200	0
13	20240403	190600	214709400	9200	9200	9200	9200	0
14	20240403	190500	214709400	9200	9200	9200	9200	0
15	20240403	190400	214709400	9200	9200	9200	9200	0
16	20240403	190300	214709400	9200	9200	9200	9200	0
17	20240403	190200	214709400	9200	9200	9200	9200	0
18	20240403	190100	214709400	9200	9200	9200	9200	0
19	20240403	190000	214709400	9200	9200	9200	9200	0
20	20240403	185900	214709400	9200	9200	9200	9200	0
21	20240403	185800	214709400	9200	9200	9200	9200	0
22	20240403	185700	214709400	9200	9200	9200	9200	0
23	20240403	185600	214709400	9200	9200	9200	9200	0
24	20240403	185500	214709400	9200	9200	9200	9200	0
25	20240403	185400	214709400	9200	9200	9200	9200	0
26	20240403	185300	214709400	9200	9200	9200	9200	0
27	20240403	185200	214709400	9200	9200	9200	9200	0
28	20240403	185100	214709400	9200	9200	9200	9200	0
29	20240403	185000	214709400	9200	9200	9200	9200	0
30	20240403	184900	214709400	9200	9200	9200	9200	0
31	20240403	184800	214709400	9200	9200	9200	9200	0
32	20240403	184700	214709400	9200	9200	9200	9200	414
33	20240403	184600	214709400	9200	9200	9200	9200	0
34	20240403	184500	214709400	9200	9200	9200	9200	0
35	20240403	184400	214709400	9200	9200	9200	9200	0
36	20240403	184300	214709400	9200	9200	9200	9200	0
37	20240403	184200	214709400	9200	9200	9200	9200	0
38	20240403	184100	214709400	9200	9200	9200	9200	0
39	20240403	184000	214709400	9200	9200	9200	9200	0
40	20240403	183900	214709400	9200	9200	9200	9200	0
41	20240403	183800	214709400	9200	9200	9200	9200	0
42	20240403	183700	214709400	9200	9200	9200	9200	0
43	20240403	183600	214709400	9200	9200	9200	9200	0
44	20240403	183500	214709400	9200	9200	9200	9200	0
45	20240403	183400	214709400	9200	9200	9200	9200	0
46	20240403	183300	214709400	9200	9200	9200	9200	0
47	20240403	183200	214709400	9200	9200	9200	9200	0
48	20240403	183100	214709400	9200	9200	9200	9200	0
49	20240403	183000	214709400	9200	9200	9200	9200	0
50	20240403	182900	214709400	9200	9200	9200	9200	0
51	20240403	182800	214709400	9200	9200	9200	9200	0
52	20240403	182700	214709400	9200	9200	9200	9200	0
53	20240403	182600	214709400	9200	9200	9200	9200	0
54	20240403	182500	214709400	9200	9200	9200	9200	0
55	20240403	182400	214709400	9200	9200	9200	9200	0
56	20240403	182300	214709400	9200	9200	9200	9200	0
57	20240403	182200	214709400	9200	9200	9200	9200	0
58	20240403	182100	214709400	9200	9200	9200	9200	0
59	20240403	182000	214709400	9200	9200	9200	9200	0
60	20240403	181900	214709400	9200	9200	9200	9200	0
61	20240403	181800	214709400	9200	9200	9200	9200	0
62	20240403	181700	214709400	9200	9200	9200	9200	414
63	20240403	181600	214709400	9200	9200	9200	9200	0
64	20240403	181500	214709400	9200	9200	9200	9200	0
65	20240403	181400	214709400	9200	9200	9200	9200	0
66	20240403	181300	214709400	9200	9200	9200	9200	0
67	20240403	181200	214709400	9200	9200	9200	9200	0
68	20240403	181100	214709400	9200	9200	9200	9200	0
69	20240403	181000	214709400	9200	9200	9200	9200	0
70	20240403	180900	214709400	9200	9200	9200	9200	0
71	20240403	180800	214709400	9200	9200	9200	9200	0
72	20240403	180700	214709400	9200	9200	9200	9200	0
73	20240403	180600	214709400	9200	9200	9200	9200	0
74	20240403	180500	214709400	9200	9200	9200	9200	0
75	20240403	180400	214709400	9200	9200	9200	9200	0
76	20240403	180300	214709400	9200	9200	9200	9200	0
77	20240403	180200	214709400	9200	9200	9200	9200	0
78	20240403	180100	214709400	9200	9200	9200	9200	0
79	20240403	180000	214709400	9200	9200	9200	9200	0
80	20240403	175900	214709400	9200	9200	9200	9200	0
81	20240403	175800	214709400	9200	9200	9200	9200	0
82	20240403	175700	214709400	9200	9200	9200	9200	0
83	20240403	175600	214709400	9200	9200	9200	9200	0
84	20240403	175500	214709400	9200	9200	9200	9200	0
85	20240403	175400	214709400	9200	9200	9200	9200	0
86	20240403	175300	214709400	9200	9200	9200	9200	0
87	20240403	175200	214709400	9200	9200	9200	9200	0
88	20240403	175100	214709400	9200	9200	9200	9200	0
89	20240403	175000	214709400	9200	9200	9200	9200	0
90	20240403	174900	214709400	9200	9200	9200	9200	0
91	20240403	174800	214709400	9200	9200	9200	9200	0
92	20240403	174700	214709400	9200	9200	9200	9200	414
93	20240403	174600	214709400	9200	9200	9200	9200	0
94	20240403	174500	214709400	9200	9200	9200	9200	0
95	20240403	174400	214709400	9200	9200	9200	9200	0
96	20240403	174300	214709400	9200	9200	9200	9200	0
97	20240403	174200	214709400	9200	9200	9200	9200	0
98	20240403	174100	214709400	9200	9200	9200	9200	0
99	20240403	174000	214709400	9200	9200	9200	9200	0
100	20240403	173900	214709400	9200	9200	9200	9200	0
101	20240403	173800	214709400	9200	9200	9200	9200	0
102	20240403	173700	214709400	9200	9200	9200	9200	0
103	20240403	173600	214709400	9200	9200	9200	9200	0
104	20240403	173500	214709400	9200	9200	9200	9200	0
105	20240403	173400	214709400	9200	9200	9200	9200	0
106	20240403	173300	214709400	9200	9200	9200	9200	0
107	20240403	173200	214709400	9200	9200	9200	9200	0
108	20240403	173100	214709400	9200	9200	9200	9200	0
109	20240403	173000	214709400	9200	9200	9200	9200	0
110	20240403	172900	214709400	9200	9200	9200	9200	0
111	20240403	172800	214709400	9200	9200	9200	9200	0
112	20240403	172700	214709400	9200	9200	9200	9200	0
113	20240403	172600	214709400	9200	9200	9200	9200	0
114	20240403	172500	214709400	9200	9200	9200	9200	0
115	20240403	172400	214709400	9200	9200	9200	9200	0
116	20240403	172300	214709400	9200	9200	9200	9200	0
117	20240403	172200	214709400	9200	9200	9200	9200	0
118	20240403	172100	214709400	9200	9200	9200	9200	0
119	20240403	172000	214709400	9200	9200	9200	9200	0
120	20240403	171900	214709400	9200	9200	9200	9200	0
121	20240403	171800	214709400	9200	9200	9200	9200	0
122	20240403	171700	214709400	9200	9200	9200	9200	414
123	20240403	171600	214709400	9200	9200	9200	9200	0
124	20240403	171500	214709400	9200	9200	9200	9200	0
125	20240403	171400	214709400	9200	9200	9200	9200	0
126	20240403	171300	214709400	9200	9200	9200	9200	0
127	20240403	171200	214709400	9200	9200	9200	9200	0
128	20240403	171100	214709400	9200	9200	9200	9200	0
129	20240403	171000	214709400	9200	9200	9200	9200	0
130	20240403	170900	214709400	9200	9200	9200	9200	0
131	20240403	170800	214709400	9200	9200	9200	9200	0
132	20240403	170700	214709400	9200	9200	9200	9200	0
133	20240403	170600	214709400	9200	9200	9200	9200	0
134	20240403	170500	214709400	9200	9200	9200	9200	0
135	20240403	170400	214709400	9200	9200	9200	9200	0
136	20240403	170300	214709400	9200	9200	9200	9200	0
137	20240403	170200	214709400	9200	9200	9200	9200	0
138	20240403	170100	214709400	9200	9200	9200	9200	0
139	20240403	170000	214709400	9200	9200	9200	9200	0
140	20240403	165900	214709400	9200	9200	9200	9200	0
141	20240403	165800	214709400	9200	9200	9200	9200	0
142	20240403	165700	214709400	9200	9200	9200	9200	0
143	20240403	165600	214709400	9200	9200	9200	9200	0
144	20240403	165500	214709400	9200	9200	9200	9200	0
145	20240403	165400	214709400	9200	9200	9200	9200	0
146	20240403	165300	214709400	9200	9200	9200	9200	0
147	20240403	165200	214709400	9200	9200	9200	9200	0
148	20240403	165100	214709400	9200	9200	9200	9200	0
149	20240403	165000	214709400	9200	9200	9200	9200	0
150	20240403	164900	214709400	9200	9200	9200	9200	0
151	20240403	164800	214709400	9200	9200	9200	9200	0
152	20240403	164700	214709400	9200	9200	9200	9200	414
153	20240403	164600	214709400	9200	9200	9200	9200	0
154	20240403	164500	214709400	9200	9200	9200	9200	0
155	20240403	164400	214709400	9200	9200	9200	9200	0
156	20240403	164300	214709400	9200	9200	9200	9200	0
157	20240403	164200	214709400	9200	9200	9200	9200	0
158	20240403	164100	214709400	9200	9200	9200	9200	0
159	20240403	164000	214709400	9200	9200	9200	9200	0
160	20240403	163900	214709400	9200	9200	9200	9200	0
161	20240403	163800	214709400	9200	9200	9200	9200	0
162	20240403	163700	214709400	9200	9200	9200	9200	0
163	20240403	163600	214709400	9200	9200	9200	9200	0
164	20240403	163500	214709400	9200	9200	9200	9200	0
165	20240403	163400	214709400	9200	9200	9200	9200	0
166	20240403	163300	214709400	9200	9200	9200	9200	0
167	20240403	163200	214709400	9200	9200	9200	9200	0
168	20240403	163100	214709400	9200	9200	9200	9200	0
169	20240403	163000	214709400	9200	9200	9200	9200	0
170	20240403	162900	214709400	9200	9200	9200	9200	0
171	20240403	162800	214709400	9200	9200	9200	9200	0
172	20240403	162700	214709400	9200	9200	9200	9200	0
173	20240403	162600	214709400	9200	9200	9200	9200	0
174	20240403	162500	214709400	9200	9200	9200	9200	0
175	20240403	162400	214709400	9200	9200	9200	9200	0
176	20240403	162300	214709400	9200	9200	9200	9200	0
177	20240403	162200	214709400	9200	9200	9200	9200	0
178	20240403	162100	214709400	9200	9200	9200	9200	0
179	20240403	162000	214709400	9200	9200	9200	9200	0
180	20240403	161900	214709400	9200	9200	9200	9200	0
181	20240403	161800	214709400	9200	9200	9200	9200	0
182	20240403	161700	214709400	9200	9200	9200	9200	414
183	20240403	161600	214709400	9200	9200	9200	9200	0
184	20240403	161500	214709400	9200	9200	9200	9200	0
185	20240403	161400	214709400	9200	9200	9200	9200	0
186	20240403	161300	214709400	9200	9200	9200	9200	0
187	20240403	161200	214709400	9200	9200	9200	9200	0
188	20240403	161100	214709400	9200	9200	9200	9200	0
189	20240403	161000	214709400	9200	9200	9200	9200	0
190	20240403	160900	214709400	9200	9200	9200	9200	0
191	20240403	160800	214709400	9200	9200	9200	9200	0
192	20240403	160700	214709400	9200	9200	9200	9200	0
193	20240403	160600	214709400	9200	9200	9200	9200	0
194	20240403	160500	214709400	9200	9200	9200	9200	0
195	20240403	160400	214709400	9200	9200	9200	9200	0
196	20240403	160300	214709400	9200	9200	9200	9200	0
197	20240403	160200	214709400	9200	9200	9200	9200	0
198	20240403	160100	214709400	9200	9200	9200	9200	0
199	20240403	160000	214709400	9200	9200	9200	9200	0
200	20240403	155900	214709400	9200	9200	9200	9200	0
201	20240403	155800	214709400	9200	9200	9200	9200	0
202	20240403	155700	214709400	9200	9200	9200	9200	0
203	20240403	155600	214709400	9200	9200	9200	9200	0
204	20240403	155500	214709400	9200	9200	9200	9200	0
205	20240403	155400	214709400	9200	9200	9200	9200	0
206	20240403	155300	214709400	9200	9200	9200	9200	0
207	20240403	155200	214709400	9200	9200	9200	9200	0
208	20240403	155100	214709400	9200	9200	9200	9200	0
209	20240403	155000	214709400	9200	9200	9200	9200	0
210	20240403	154900	214709400	9200	9200	9200	9200	0
211	20240403	154800	214709400	9200	9200	9200	9200	0
212	20240403	154700	214709400	9200	9200	9200	9200	414
213	20240403	154600	214709400	9200	9200	9200	9200	0
214	20240403	154500	214709400	9200	9200	9200	9200	0
215	20240403	154400	214709400	9200	9200	9200	9200	0
216	20240403	154300	214709400	9200	9200	9200	9200	0
217	20240403	154200	214709400	9200	9200	9200	9200	0
218	20240403	154100	214709400	9200	9200	9200	9200	0
219	20240403	154000	214709400	9200	9200	9200	9200	0
220	20240403	153900	214709400	9200	9200	9200	9200	0
221	20240403	153800	214709400	9200	9200	9200	9200	0
222	20240403	153700	214709400	9200	9200	9200	9200	0
223	20240403	153600	214709400	9200	9200	9200	9200	0
224	20240403	153500	214709400	9200	9200	9200	9200	0
225	20240403	153400	214709400	9200	9200	9200	9200	0
226	20240403	153300	214709400	9200	9200	9200	9200	0
227	20240403	153200	214709400	9200	9200	9200	9200	0
228	20240403	153100	214709400	9200	9200	9200	9200	0
229	20240403	153000	214709400	9200	9200	9200	9200	414
230	20240403	152900	210900600	9240	9240	9240	9240	0
231	20240403	152800	210900600	9240	9240	9240	9240	0
232	20240403	152700	210900600	9240	9240	9240	9240	0
233	20240403	152600	210900600	9240	9240	9240	9240	0
234	20240403	152500	210900600	9240	9240	9240	9240	0
235	20240403	152400	210900600	9240	9240	9240	9240	0
236	20240403	152300	210900600	9240	9240	9240	9240	0
237	20240403	152200	210900600	9240	9240	9240	9240	0
238	20240403	152100	210900600	9240	9240	9240	9240	0
239	20240403	152000	210900600	9240	9240	9240	9240	0
240	20240403	151900	210900600	9240	9230	9240	9230	26
241	20240403	151800	210660610	9230	9230	9230	9230	0
242	20240403	151700	210660610	9230	9230	9230	9230	0
243	20240403	151600	210660610	9230	9230	9230	9230	0
244	20240403	151500	210660610	9230	9230	9230	9230	776
245	20240403	151400	203498130	9230	9230	9230	9230	0
246	20240403	151300	203498130	9230	9230	9230	9230	42
247	20240403	151200	203110470	9220	9220	9220	9220	93
248	20240403	151100	202253010	9210	9210	9210	9210	100
249	20240403	151000	201332010	9200	9200	9200	9200	0
250	20240403	150900	201332010	9200	9200	9200	9200	57
251	20240403	150800	200807610	9210	9210	9210	9210	0
252	20240403	150700	200807610	9210	9210	9210	9210	0
253	20240403	150600	200807610	9210	9210	9210	9210	17
254	20240403	150500	200651040	9210	9210	9210	9210	10
255	20240403	150400	200558940	9210	9210	9210	9210	0
256	20240403	150300	200558940	9210	9210	9210	9210	1
257	20240403	150200	200549730	9220	9220	9220	9220	1
258	20240403	150100	200540510	9200	9200	9200	9200	0
259	20240403	150000	200540510	9200	9200	9200	9200	0
260	20240403	145900	200540510	9200	9200	9200	9200	0
261	20240403	145800	200540510	9200	9200	9200	9200	60
262	20240403	145700	199988510	9220	9220	9220	9220	0
263	20240403	145600	199988510	9220	9220	9220	9220	0
264	20240403	145500	199988510	9220	9220	9220	9220	0
265	20240403	145400	199988510	9220	9220	9220	9220	5
266	20240403	145300	199942410	9210	9210	9210	9210	1
267	20240403	145200	199933200	9210	9210	9210	9210	0
268	20240403	145100	199933200	9210	9210	9210	9210	65
269	20240403	145000	199334550	9210	9210	9210	9210	12
270	20240403	144900	199224030	9200	9200	9200	9200	76
271	20240403	144800	198524830	9200	9200	9200	9200	0
272	20240403	144700	198524830	9200	9200	9200	9200	0
273	20240403	144600	198524830	9200	9200	9200	9200	0
274	20240403	144500	198524830	9200	9200	9200	9200	0
275	20240403	144400	198524830	9200	9200	9200	9200	0
276	20240403	144300	198524830	9200	9200	9200	9200	0
277	20240403	144200	198524830	9200	9200	9200	9200	0
278	20240403	144100	198524830	9200	9200	9200	9200	0
279	20240403	144000	198524830	9200	9200	9200	9200	0
280	20240403	143900	198524830	9200	9200	9200	9200	0
281	20240403	143800	198524830	9200	9200	9200	9200	1
282	20240403	143700	198515630	9200	9200	9200	9200	0
283	20240403	143600	198515630	9200	9200	9200	9200	0
284	20240403	143500	198515630	9200	9200	9200	9200	0
285	20240403	143400	198515630	9200	9200	9200	9200	0
286	20240403	143300	198515630	9200	9200	9200	9200	40
287	20240403	143200	198147630	9200	9210	9210	9200	178
288	20240403	143100	196508280	9230	9230	9230	9230	0
289	20240403	143000	196508280	9230	9230	9230	9230	0
290	20240403	142900	196508280	9230	9230	9230	9230	20
291	20240403	142800	196323680	9230	9230	9230	9230	0
292	20240403	142700	196323680	9230	9230	9230	9230	0
293	20240403	142600	196323680	9230	9230	9230	9230	0
294	20240403	142500	196323680	9230	9230	9230	9230	0
295	20240403	142400	196323680	9230	9210	9230	9210	119
296	20240403	142300	195226010	9210	9210	9210	9210	1
297	20240403	142200	195216800	9210	9210	9210	9210	0
298	20240403	142100	195216800	9210	9210	9210	9210	2
299	20240403	142000	195198380	9190	9190	9190	9190	0
300	20240403	141900	195198380	9190	9190	9190	9190	0
301	20240403	141800	195198380	9190	9190	9190	9190	0
302	20240403	141700	195198380	9190	9190	9190	9190	0
303	20240403	141600	195198380	9190	9190	9190	9190	0
304	20240403	141500	195198380	9190	9190	9190	9190	0
305	20240403	141400	195198380	9190	9190	9190	9190	0
306	20240403	141300	195198380	9190	9190	9190	9190	0
307	20240403	141200	195198380	9190	9190	9190	9190	0
308	20240403	141100	195198380	9190	9190	9190	9190	1
309	20240403	141000	195189190	9190	9190	9190	9190	4
310	20240403	140900	195152430	9220	9220	9220	9220	1
311	20240403	140800	195143210	9220	9220	9220	9220	494
312	20240403	140700	190588530	9220	9220	9220	9220	0
313	20240403	140600	190588530	9220	9200	9220	9200	482
314	20240403	140500	186145370	9200	9190	9200	9190	13
315	20240403	140400	186025780	9190	9190	9190	9190	0
316	20240403	140300	186025780	9190	9190	9190	9190	172
317	20240403	140200	184445100	9180	9180	9180	9180	1
318	20240403	140100	184435920	9180	9180	9180	9180	0
319	20240403	140000	184435920	9180	9180	9180	9180	0
320	20240403	135900	184435920	9180	9180	9180	9180	0
321	20240403	135800	184435920	9180	9180	9180	9180	3
322	20240403	135700	184408380	9180	9180	9180	9180	319
323	20240403	135600	181479960	9170	9170	9170	9170	46
324	20240403	135500	181058140	9170	9170	9170	9170	0
325	20240403	135400	181058140	9170	9170	9170	9170	0
326	20240403	135300	181058140	9170	9170	9170	9170	0
327	20240403	135200	181058140	9170	9170	9170	9170	0
328	20240403	135100	181058140	9170	9170	9170	9170	200
329	20240403	135000	179224140	9170	9170	9170	9170	0
330	20240403	134900	179224140	9170	9170	9170	9170	1
331	20240403	134800	179214970	9160	9160	9160	9160	0
332	20240403	134700	179214970	9160	9160	9160	9160	0
333	20240403	134600	179214970	9160	9160	9160	9160	0
334	20240403	134500	179214970	9160	9160	9160	9160	250
335	20240403	134400	176924970	9160	9160	9160	9160	0
336	20240403	134300	176924970	9160	9160	9160	9160	2
337	20240403	134200	176906650	9150	9150	9150	9150	0
338	20240403	134100	176906650	9150	9150	9150	9150	0
339	20240403	134000	176906650	9150	9150	9150	9150	10
340	20240403	133900	176815150	9150	9150	9150	9150	0
341	20240403	133800	176815150	9150	9150	9150	9150	74
342	20240403	133700	176138050	9150	9150	9150	9150	0
343	20240403	133600	176138050	9150	9150	9150	9150	40
344	20240403	133500	175772050	9140	9140	9140	9140	0
345	20240403	133400	175772050	9140	9140	9140	9140	1740
346	20240403	133300	159868450	9130	9130	9130	9130	0
347	20240403	133200	159868450	9130	9130	9130	9130	0
348	20240403	133100	159868450	9130	9130	9130	9130	2
349	20240403	133000	159850190	9120	9120	9120	9120	0
350	20240403	132900	159850190	9120	9120	9120	9120	0
351	20240403	132800	159850190	9120	9130	9130	9120	192
352	20240403	132700	158098070	9130	9130	9130	9130	0
353	20240403	132600	158098070	9130	9130	9130	9130	0
354	20240403	132500	158098070	9130	9130	9130	9130	0
355	20240403	132400	158098070	9130	9130	9130	9130	0
356	20240403	132300	158098070	9130	9130	9130	9130	0
357	20240403	132200	158098070	9130	9130	9130	9130	0
358	20240403	132100	158098070	9130	9130	9130	9130	0
359	20240403	132000	158098070	9130	9130	9130	9130	0
360	20240403	131900	158098070	9130	9130	9130	9130	0
361	20240403	131800	158098070	9130	9130	9130	9130	0
362	20240403	131700	158098070	9130	9130	9130	9130	0
363	20240403	131600	158098070	9130	9130	9130	9130	0
364	20240403	131500	158098070	9130	9130	9130	9130	0
365	20240403	131400	158098070	9130	9130	9130	9130	0
366	20240403	131300	158098070	9130	9130	9130	9130	0
367	20240403	131200	158098070	9130	9130	9130	9130	110
368	20240403	131100	157093770	9130	9130	9130	9130	0
369	20240403	131000	157093770	9130	9130	9130	9130	0
370	20240403	130900	157093770	9130	9130	9130	9130	0
371	20240403	130800	157093770	9130	9130	9130	9130	95
372	20240403	130700	156226420	9130	9130	9130	9130	0
373	20240403	130600	156226420	9130	9130	9130	9130	5
374	20240403	130500	156180770	9130	9130	9130	9130	0
375	20240403	130400	156180770	9130	9130	9130	9130	1
376	20240403	130300	156171640	9130	9130	9130	9130	0
377	20240403	130200	156171640	9130	9130	9130	9130	20
378	20240403	130100	155989040	9130	9130	9130	9130	2
379	20240403	130000	155970780	9130	9130	9130	9130	0
380	20240403	125900	155970780	9130	9130	9130	9130	1
381	20240403	125800	155961650	9130	9130	9130	9130	8
382	20240403	125700	155888610	9130	9130	9130	9130	0
383	20240403	125600	155888610	9130	9130	9130	9130	0
384	20240403	125500	155888610	9130	9130	9130	9130	1
385	20240403	125400	155879480	9140	9140	9140	9140	0
386	20240403	125300	155879480	9140	9140	9140	9140	0
387	20240403	125200	155879480	9140	9140	9140	9140	0
388	20240403	125100	155879480	9140	9140	9140	9140	0
389	20240403	125000	155879480	9140	9140	9140	9140	0
390	20240403	124900	155879480	9140	9140	9140	9140	0
391	20240403	124800	155879480	9140	9140	9140	9140	0
392	20240403	124700	155879480	9140	9140	9140	9140	0
393	20240403	124600	155879480	9140	9140	9140	9140	0
394	20240403	124500	155879480	9140	9140	9140	9140	0
395	20240403	124400	155879480	9140	9140	9140	9140	10
396	20240403	124300	155788080	9140	9140	9140	9140	126
397	20240403	124200	154636440	9140	9140	9140	9140	0
398	20240403	124100	154636440	9140	9140	9140	9140	23
399	20240403	124000	154426220	9140	9140	9140	9140	1
400	20240403	123900	154417080	9140	9140	9140	9140	15
401	20240403	123800	154279980	9130	9150	9150	9130	586
402	20240403	123700	148928050	9140	9140	9140	9140	15
403	20240403	123600	148790950	9140	9140	9140	9140	0
404	20240403	123500	148790950	9140	9140	9140	9140	0
405	20240403	123400	148790950	9140	9140	9140	9140	1
406	20240403	123300	148781810	9140	9140	9140	9140	0
407	20240403	123200	148781810	9140	9140	9140	9140	0
408	20240403	123100	148781810	9140	9140	9140	9140	0
409	20240403	123000	148781810	9140	9140	9140	9140	55
410	20240403	122900	148279110	9140	9140	9140	9140	0
411	20240403	122800	148279110	9140	9140	9140	9140	100
412	20240403	122700	147365110	9130	9130	9130	9130	102
413	20240403	122600	146433850	9120	9120	9120	9120	0
414	20240403	122500	146433850	9120	9120	9120	9120	26
415	20240403	122400	146196730	9120	9120	9120	9120	14
416	20240403	122300	146069050	9120	9120	9120	9120	0
417	20240403	122200	146069050	9120	9120	9120	9120	0
418	20240403	122100	146069050	9120	9120	9120	9120	30
419	20240403	122000	145795450	9120	9120	9120	9120	0
420	20240403	121900	145795450	9120	9120	9120	9120	0
421	20240403	121800	145795450	9120	9120	9120	9120	0
422	20240403	121700	145795450	9120	9120	9120	9120	0
423	20240403	121600	145795450	9120	9120	9120	9120	946
424	20240403	121500	137167930	9120	9120	9120	9120	3
425	20240403	121400	137140570	9120	9120	9120	9120	0
426	20240403	121300	137140570	9120	9120	9120	9120	10
427	20240403	121200	137049370	9110	9110	9110	9110	0
428	20240403	121100	137049370	9110	9110	9110	9110	0
429	20240403	121000	137049370	9110	9110	9110	9110	0
430	20240403	120900	137049370	9110	9110	9110	9110	16
431	20240403	120800	136903610	9110	9110	9110	9110	0
432	20240403	120700	136903610	9110	9110	9110	9110	0
433	20240403	120600	136903610	9110	9110	9110	9110	5
434	20240403	120500	136858060	9120	9120	9120	9120	0
435	20240403	120400	136858060	9120	9120	9120	9120	100
436	20240403	120300	135946060	9120	9120	9120	9120	105
437	20240403	120200	134988460	9110	9110	9110	9110	606
438	20240403	120100	129467800	9110	9110	9110	9110	0
439	20240403	120000	129467800	9110	9110	9110	9110	0
440	20240403	115900	129467800	9110	9110	9110	9110	0
441	20240403	115800	129467800	9110	9110	9110	9110	69
442	20240403	115700	128839210	9120	9120	9120	9120	0
443	20240403	115600	128839210	9120	9120	9120	9120	39
444	20240403	115500	128483530	9120	9120	9120	9120	1
445	20240403	115400	128474410	9130	9130	9130	9130	10
446	20240403	115300	128383110	9130	9130	9130	9130	20
447	20240403	115200	128200510	9130	9130	9130	9130	0
448	20240403	115100	128200510	9130	9130	9130	9130	0
449	20240403	115000	128200510	9130	9130	9130	9130	0
450	20240403	114900	128200510	9130	9130	9130	9130	1
451	20240403	114800	128191380	9110	9110	9110	9110	0
452	20240403	114700	128191380	9110	9110	9110	9110	0
453	20240403	114600	128191380	9110	9110	9110	9110	0
454	20240403	114500	128191380	9110	9110	9110	9110	20
455	20240403	114400	128009180	9140	9140	9140	9140	0
456	20240403	114300	128009180	9140	9140	9140	9140	0
457	20240403	114200	128009180	9140	9140	9140	9140	2
458	20240403	114100	127990900	9140	9140	9140	9140	2
459	20240403	114000	127972620	9110	9110	9110	9110	0
460	20240403	113900	127972620	9110	9110	9110	9110	0
461	20240403	113800	127972620	9110	9110	9110	9110	0
462	20240403	113700	127972620	9110	9110	9110	9110	0
463	20240403	113600	127972620	9110	9110	9110	9110	0
464	20240403	113500	127972620	9110	9110	9110	9110	0
465	20240403	113400	127972620	9110	9110	9110	9110	0
466	20240403	113300	127972620	9110	9110	9110	9110	4
467	20240403	113200	127936180	9140	9140	9140	9140	0
468	20240403	113100	127936180	9140	9140	9140	9140	0
469	20240403	113000	127936180	9140	9140	9140	9140	0
470	20240403	112900	127936180	9140	9140	9140	9140	0
471	20240403	112800	127936180	9140	9140	9140	9140	100
472	20240403	112700	127022180	9140	9120	9140	9120	257
473	20240403	112600	124677200	9120	9120	9120	9120	203
474	20240403	112500	122825840	9120	9110	9120	9100	250
475	20240403	112400	120546600	9100	9100	9100	9100	0
476	20240403	112300	120546600	9100	9100	9100	9100	0
477	20240403	112200	120546600	9100	9100	9100	9100	0
478	20240403	112100	120546600	9100	9100	9100	9100	0
479	20240403	112000	120546600	9100	9100	9100	9100	0
480	20240403	111900	120546600	9100	9100	9100	9100	0
481	20240403	111800	120546600	9100	9100	9100	9100	0
482	20240403	111700	120546600	9100	9100	9100	9100	0
483	20240403	111600	120546600	9100	9100	9100	9100	0
484	20240403	111500	120546600	9100	9100	9100	9100	0
485	20240403	111400	120546600	9100	9100	9100	9100	0
486	20240403	111300	120546600	9100	9100	9100	9100	0
487	20240403	111200	120546600	9100	9120	9120	9100	2700
488	20240403	111100	95961110	9120	9120	9120	9120	13
489	20240403	111000	95842550	9120	9120	9120	9120	1
490	20240403	110900	95833430	9120	9120	9120	9120	16
491	20240403	110800	95687510	9120	9120	9120	9120	200
492	20240403	110700	93863510	9120	9120	9120	9120	0
493	20240403	110600	93863510	9120	9120	9120	9120	10
494	20240403	110500	93772310	9150	9150	9150	9150	0
495	20240403	110400	93772310	9150	9130	9150	9120	72
496	20240403	110300	93114400	9130	9130	9130	9130	0
497	20240403	110200	93114400	9130	9130	9130	9130	3
498	20240403	110100	93087010	9130	9130	9130	9130	0
499	20240403	110000	93087010	9130	9130	9130	9130	205
500	20240403	105900	91215360	9130	9130	9130	9130	0
501	20240403	105800	91215360	9130	9130	9130	9130	0
502	20240403	105700	91215360	9130	9130	9130	9130	0
503	20240403	105600	91215360	9130	9130	9130	9130	0
504	20240403	105500	91215360	9130	9140	9140	9130	52
505	20240403	105400	90740590	9130	9140	9140	9130	147
506	20240403	105300	89397140	9150	9150	9150	9150	0
507	20240403	105200	89397140	9150	9150	9150	9150	1
508	20240403	105100	89387990	9140	9140	9140	9140	0
509	20240403	105000	89387990	9140	9140	9140	9140	0
510	20240403	104900	89387990	9140	9140	9140	9140	0
511	20240403	104800	89387990	9140	9140	9140	9140	0
512	20240403	104700	89387990	9140	9140	9140	9140	1
513	20240403	104600	89378850	9140	9140	9140	9140	0
514	20240403	104500	89378850	9140	9140	9140	9140	0
515	20240403	104400	89378850	9140	9140	9140	9140	0
516	20240403	104300	89378850	9140	9140	9140	9140	0
517	20240403	104200	89378850	9140	9140	9140	9140	0
518	20240403	104100	89378850	9140	9140	9140	9140	60
519	20240403	104000	88830450	9140	9140	9140	9140	0
520	20240403	103900	88830450	9140	9140	9140	9140	0
521	20240403	103800	88830450	9140	9140	9140	9140	57
522	20240403	103700	88309470	9130	9130	9130	9130	0
523	20240403	103600	88309470	9130	9130	9130	9130	20
524	20240403	103500	88126870	9130	9140	9140	9130	313
525	20240403	103400	85268670	9150	9150	9150	9150	0
526	20240403	103300	85268670	9150	9150	9150	9150	0
527	20240403	103200	85268670	9150	9150	9150	9150	0
528	20240403	103100	85268670	9150	9150	9150	9150	0
529	20240403	103000	85268670	9150	9150	9150	9150	0
530	20240403	102900	85268670	9150	9150	9150	9150	50
531	20240403	102800	84811170	9140	9140	9140	9140	0
532	20240403	102700	84811170	9140	9140	9140	9140	10
533	20240403	102600	84719770	9140	9140	9140	9140	0
534	20240403	102500	84719770	9140	9140	9140	9140	55
535	20240403	102400	84217070	9150	9150	9150	9150	6
536	20240403	102300	84162170	9150	9140	9150	9140	9
537	20240403	102200	84079860	9140	9140	9140	9140	0
538	20240403	102100	84079860	9140	9140	9140	9140	0
539	20240403	102000	84079860	9140	9140	9140	9140	0
540	20240403	101900	84079860	9140	9140	9140	9140	0
541	20240403	101800	84079860	9140	9140	9140	9140	0
542	20240403	101700	84079860	9140	9140	9140	9140	1
543	20240403	101600	84070720	9140	9140	9140	9140	0
544	20240403	101500	84070720	9140	9140	9140	9140	0
545	20240403	101400	84070720	9140	9140	9140	9140	10
546	20240403	101300	83979320	9140	9140	9140	9140	0
547	20240403	101200	83979320	9140	9140	9140	9140	0
548	20240403	101100	83979320	9140	9140	9140	9140	0
549	20240403	101000	83979320	9140	9140	9140	9140	0
550	20240403	100900	83979320	9140	9140	9140	9140	0
551	20240403	100800	83979320	9140	9140	9140	9140	555
552	20240403	100700	78906620	9150	9150	9150	9150	10
553	20240403	100600	78815120	9150	9150	9150	9150	0
554	20240403	100500	78815120	9150	9140	9150	9140	31
555	20240403	100400	78531770	9150	9150	9150	9150	51
556	20240403	100300	78065120	9150	9150	9150	9150	0
557	20240403	100200	78065120	9150	9150	9150	9150	1
558	20240403	100100	78055970	9150	9150	9150	9150	0
559	20240403	100000	78055970	9150	9150	9150	9150	0
560	20240403	095900	78055970	9150	9150	9150	9150	55
561	20240403	095800	77552720	9150	9150	9150	9150	10
562	20240403	095700	77461220	9160	9160	9160	9160	0
563	20240403	095600	77461220	9160	9160	9160	9160	7
564	20240403	095500	77397100	9150	9150	9150	9150	51
565	20240403	095400	76930450	9150	9150	9150	9150	11
566	20240403	095300	76829800	9140	9140	9140	9140	0
567	20240403	095200	76829800	9140	9140	9140	9140	60
568	20240403	095100	76281400	9150	9150	9150	9150	0
569	20240403	095000	76281400	9150	9150	9150	9150	4
570	20240403	094900	76244800	9140	9140	9140	9140	0
571	20240403	094800	76244800	9140	9140	9140	9140	0
572	20240403	094700	76244800	9140	9140	9140	9140	0
573	20240403	094600	76244800	9140	9140	9140	9140	0
574	20240403	094500	76244800	9140	9140	9140	9140	1
575	20240403	094400	76235660	9140	9140	9140	9140	0
576	20240403	094300	76235660	9140	9140	9140	9140	1
577	20240403	094200	76226520	9130	9130	9130	9130	0
578	20240403	094100	76226520	9130	9130	9130	9130	0
579	20240403	094000	76226520	9130	9130	9130	9130	0
580	20240403	093900	76226520	9130	9130	9130	9130	32
581	20240403	093800	75934360	9130	9150	9150	9130	400
582	20240403	093700	72279650	9140	9140	9140	9140	0
583	20240403	093600	72279650	9140	9140	9140	9140	39
584	20240403	093500	71923190	9160	9150	9160	9150	82
585	20240403	093400	71172840	9150	9170	9170	9150	91
586	20240403	093300	70339570	9170	9170	9170	9170	0
587	20240403	093200	70339570	9170	9180	9180	9170	34
588	20240403	093100	70027560	9190	9190	9190	9190	100
589	20240403	093000	69108560	9190	9190	9190	9190	0
590	20240403	092900	69108560	9190	9190	9190	9190	0
591	20240403	092800	69108560	9190	9190	9190	9190	20
592	20240403	092700	68924760	9190	9190	9190	9190	10
593	20240403	092600	68832860	9190	9190	9190	9190	0
594	20240403	092500	68832860	9190	9190	9190	9190	0
595	20240403	092400	68832860	9190	9190	9190	9190	1
596	20240403	092300	68823670	9190	9190	9190	9190	2
597	20240403	092200	68805290	9190	9190	9190	9190	3
598	20240403	092100	68777720	9170	9170	9170	9170	0
599	20240403	092000	68777720	9170	9170	9170	9170	114
600	20240403	091900	67732340	9170	9170	9170	9170	1
601	20240403	091800	67723170	9170	9170	9170	9170	4
602	20240403	091700	67686490	9170	9170	9170	9170	43
603	20240403	091600	67292180	9170	9190	9190	9170	225
604	20240403	091500	65228490	9190	9190	9190	9190	14
605	20240403	091400	65099830	9190	9190	9190	9190	113
606	20240403	091300	64061360	9190	9150	9190	9150	310
607	20240403	091200	61218660	9150	9150	9150	9150	25
608	20240403	091100	60989910	9160	9160	9160	9160	1
609	20240403	091000	60980750	9140	9130	9140	9130	1308
610	20240403	090900	49037570	9130	9140	9150	9130	127
611	20240403	090800	47878010	9150	9160	9160	9150	424
612	20240403	090700	43998400	9150	9150	9160	9150	82
613	20240403	090600	43248090	9200	9220	9220	9140	1718
614	20240403	090500	27514310	9220	9170	9220	9160	2102
615	20240403	090400	8240780	9170	9200	9200	9170	226
616	20240403	090300	6168050	9220	9170	9220	9170	2
617	20240403	090200	6149660	9250	9220	9250	9170	536
618	20240403	090100	1227090	9220	9220	9220	9220	82
619	20240403	090000	471050	9230	9250	9250	9230	51