KissMeData/087600/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	194300	649941580	9680	9680	9680	9680	178
3	20240402	194200	649941580	9680	9680	9680	9680	0
4	20240402	194100	649941580	9680	9680	9680	9680	0
5	20240402	194000	649941580	9680	9680	9680	9680	0
6	20240402	193900	649941580	9680	9680	9680	9680	0
7	20240402	193800	649941580	9680	9680	9680	9680	0
8	20240402	193700	649941580	9680	9680	9680	9680	0
9	20240402	193600	649941580	9680	9680	9680	9680	0
10	20240402	193500	649941580	9680	9680	9680	9680	0
11	20240402	193400	649941580	9680	9680	9680	9680	0
12	20240402	193300	649941580	9680	9680	9680	9680	0
13	20240402	193200	649941580	9680	9680	9680	9680	0
14	20240402	193100	649941580	9680	9680	9680	9680	0
15	20240402	193000	649941580	9680	9680	9680	9680	0
16	20240402	192900	649941580	9680	9680	9680	9680	0
17	20240402	192800	649941580	9680	9680	9680	9680	0
18	20240402	192700	649941580	9680	9680	9680	9680	0
19	20240402	192600	649941580	9680	9680	9680	9680	0
20	20240402	192500	649941580	9680	9680	9680	9680	0
21	20240402	192400	649941580	9680	9680	9680	9680	0
22	20240402	192300	649941580	9680	9680	9680	9680	0
23	20240402	192200	649941580	9680	9680	9680	9680	0
24	20240402	192100	649941580	9680	9680	9680	9680	0
25	20240402	192000	649941580	9680	9680	9680	9680	0
26	20240402	191900	649941580	9680	9680	9680	9680	0
27	20240402	191800	649941580	9680	9680	9680	9680	0
28	20240402	191700	649941580	9680	9680	9680	9680	0
29	20240402	191600	649941580	9680	9680	9680	9680	0
30	20240402	191500	649941580	9680	9680	9680	9680	0
31	20240402	191400	649941580	9680	9680	9680	9680	0
32	20240402	191300	649941580	9680	9680	9680	9680	178
33	20240402	191200	649941580	9680	9680	9680	9680	0
34	20240402	191100	649941580	9680	9680	9680	9680	0
35	20240402	191000	649941580	9680	9680	9680	9680	0
36	20240402	190900	649941580	9680	9680	9680	9680	0
37	20240402	190800	649941580	9680	9680	9680	9680	0
38	20240402	190700	649941580	9680	9680	9680	9680	0
39	20240402	190600	649941580	9680	9680	9680	9680	0
40	20240402	190500	649941580	9680	9680	9680	9680	0
41	20240402	190400	649941580	9680	9680	9680	9680	0
42	20240402	190300	649941580	9680	9680	9680	9680	0
43	20240402	190200	649941580	9680	9680	9680	9680	0
44	20240402	190100	649941580	9680	9680	9680	9680	0
45	20240402	190000	649941580	9680	9680	9680	9680	0
46	20240402	185900	649941580	9680	9680	9680	9680	0
47	20240402	185800	649941580	9680	9680	9680	9680	0
48	20240402	185700	649941580	9680	9680	9680	9680	0
49	20240402	185600	649941580	9680	9680	9680	9680	0
50	20240402	185500	649941580	9680	9680	9680	9680	0
51	20240402	185400	649941580	9680	9680	9680	9680	0
52	20240402	185300	649941580	9680	9680	9680	9680	0
53	20240402	185200	649941580	9680	9680	9680	9680	0
54	20240402	185100	649941580	9680	9680	9680	9680	0
55	20240402	185000	649941580	9680	9680	9680	9680	0
56	20240402	184900	649941580	9680	9680	9680	9680	0
57	20240402	184800	649941580	9680	9680	9680	9680	0
58	20240402	184700	649941580	9680	9680	9680	9680	0
59	20240402	184600	649941580	9680	9680	9680	9680	0
60	20240402	184500	649941580	9680	9680	9680	9680	0
61	20240402	184400	649941580	9680	9680	9680	9680	0
62	20240402	184300	649941580	9680	9680	9680	9680	178
63	20240402	184200	649941580	9680	9680	9680	9680	0
64	20240402	184100	649941580	9680	9680	9680	9680	0
65	20240402	184000	649941580	9680	9680	9680	9680	0
66	20240402	183900	649941580	9680	9680	9680	9680	0
67	20240402	183800	649941580	9680	9680	9680	9680	0
68	20240402	183700	649941580	9680	9680	9680	9680	0
69	20240402	183600	649941580	9680	9680	9680	9680	0
70	20240402	183500	649941580	9680	9680	9680	9680	0
71	20240402	183400	649941580	9680	9680	9680	9680	0
72	20240402	183300	649941580	9680	9680	9680	9680	0
73	20240402	183200	649941580	9680	9680	9680	9680	0
74	20240402	183100	649941580	9680	9680	9680	9680	0
75	20240402	183000	649941580	9680	9680	9680	9680	0
76	20240402	182900	649941580	9680	9680	9680	9680	0
77	20240402	182800	649941580	9680	9680	9680	9680	0
78	20240402	182700	649941580	9680	9680	9680	9680	0
79	20240402	182600	649941580	9680	9680	9680	9680	0
80	20240402	182500	649941580	9680	9680	9680	9680	0
81	20240402	182400	649941580	9680	9680	9680	9680	0
82	20240402	182300	649941580	9680	9680	9680	9680	0
83	20240402	182200	649941580	9680	9680	9680	9680	0
84	20240402	182100	649941580	9680	9680	9680	9680	0
85	20240402	182000	649941580	9680	9680	9680	9680	0
86	20240402	181900	649941580	9680	9680	9680	9680	0
87	20240402	181800	649941580	9680	9680	9680	9680	0
88	20240402	181700	649941580	9680	9680	9680	9680	0
89	20240402	181600	649941580	9680	9680	9680	9680	0
90	20240402	181500	649941580	9680	9680	9680	9680	0
91	20240402	181400	649941580	9680	9680	9680	9680	0
92	20240402	181300	649941580	9680	9680	9680	9680	178
93	20240402	181200	649941580	9680	9680	9680	9680	0
94	20240402	181100	649941580	9680	9680	9680	9680	0
95	20240402	181000	649941580	9680	9680	9680	9680	0
96	20240402	180900	649941580	9680	9680	9680	9680	0
97	20240402	180800	649941580	9680	9680	9680	9680	0
98	20240402	180700	649941580	9680	9680	9680	9680	0
99	20240402	180600	649941580	9680	9680	9680	9680	0
100	20240402	180500	649941580	9680	9680	9680	9680	0
101	20240402	180400	649941580	9680	9680	9680	9680	0
102	20240402	180300	649941580	9680	9680	9680	9680	0
103	20240402	180200	649941580	9680	9680	9680	9680	0
104	20240402	180100	649941580	9680	9680	9680	9680	0
105	20240402	180000	649941580	9680	9680	9680	9680	0
106	20240402	175900	649941580	9680	9680	9680	9680	0
107	20240402	175800	649941580	9680	9680	9680	9680	0
108	20240402	175700	649941580	9680	9680	9680	9680	0
109	20240402	175600	649941580	9680	9680	9680	9680	0
110	20240402	175500	649941580	9680	9680	9680	9680	0
111	20240402	175400	649941580	9680	9680	9680	9680	0
112	20240402	175300	649941580	9680	9680	9680	9680	0
113	20240402	175200	649941580	9680	9680	9680	9680	0
114	20240402	175100	649941580	9680	9680	9680	9680	0
115	20240402	175000	649941580	9680	9680	9680	9680	0
116	20240402	174900	649941580	9680	9680	9680	9680	0
117	20240402	174800	649941580	9680	9680	9680	9680	0
118	20240402	174700	649941580	9680	9680	9680	9680	0
119	20240402	174600	649941580	9680	9680	9680	9680	0
120	20240402	174500	649941580	9680	9680	9680	9680	0
121	20240402	174400	649941580	9680	9680	9680	9680	0
122	20240402	174300	649941580	9680	9680	9680	9680	178
123	20240402	174200	649941580	9680	9680	9680	9680	0
124	20240402	174100	649941580	9680	9680	9680	9680	0
125	20240402	174000	649941580	9680	9680	9680	9680	0
126	20240402	173900	649941580	9680	9680	9680	9680	0
127	20240402	173800	649941580	9680	9680	9680	9680	0
128	20240402	173700	649941580	9680	9680	9680	9680	0
129	20240402	173600	649941580	9680	9680	9680	9680	0
130	20240402	173500	649941580	9680	9680	9680	9680	0
131	20240402	173400	649941580	9680	9680	9680	9680	0
132	20240402	173300	649941580	9680	9680	9680	9680	0
133	20240402	173200	649941580	9680	9680	9680	9680	0
134	20240402	173100	649941580	9680	9680	9680	9680	0
135	20240402	173000	649941580	9680	9680	9680	9680	0
136	20240402	172900	649941580	9680	9680	9680	9680	0
137	20240402	172800	649941580	9680	9680	9680	9680	0
138	20240402	172700	649941580	9680	9680	9680	9680	0
139	20240402	172600	649941580	9680	9680	9680	9680	0
140	20240402	172500	649941580	9680	9680	9680	9680	0
141	20240402	172400	649941580	9680	9680	9680	9680	0
142	20240402	172300	649941580	9680	9680	9680	9680	0
143	20240402	172200	649941580	9680	9680	9680	9680	0
144	20240402	172100	649941580	9680	9680	9680	9680	0
145	20240402	172000	649941580	9680	9680	9680	9680	0
146	20240402	171900	649941580	9680	9680	9680	9680	0
147	20240402	171800	649941580	9680	9680	9680	9680	0
148	20240402	171700	649941580	9680	9680	9680	9680	0
149	20240402	171600	649941580	9680	9680	9680	9680	0
150	20240402	171500	649941580	9680	9680	9680	9680	0
151	20240402	171400	649941580	9680	9680	9680	9680	0
152	20240402	171300	649941580	9680	9680	9680	9680	178
153	20240402	171200	649941580	9680	9680	9680	9680	0
154	20240402	171100	649941580	9680	9680	9680	9680	0
155	20240402	171000	649941580	9680	9680	9680	9680	0
156	20240402	170900	649941580	9680	9680	9680	9680	0
157	20240402	170800	649941580	9680	9680	9680	9680	0
158	20240402	170700	649941580	9680	9680	9680	9680	0
159	20240402	170600	649941580	9680	9680	9680	9680	0
160	20240402	170500	649941580	9680	9680	9680	9680	0
161	20240402	170400	649941580	9680	9680	9680	9680	0
162	20240402	170300	649941580	9680	9680	9680	9680	0
163	20240402	170200	649941580	9680	9680	9680	9680	0
164	20240402	170100	649941580	9680	9680	9680	9680	0
165	20240402	170000	649941580	9680	9680	9680	9680	0
166	20240402	165900	649941580	9680	9680	9680	9680	0
167	20240402	165800	649941580	9680	9680	9680	9680	0
168	20240402	165700	649941580	9680	9680	9680	9680	0
169	20240402	165600	649941580	9680	9680	9680	9680	0
170	20240402	165500	649941580	9680	9680	9680	9680	0
171	20240402	165400	649941580	9680	9680	9680	9680	0
172	20240402	165300	649941580	9680	9680	9680	9680	0
173	20240402	165200	649941580	9680	9680	9680	9680	0
174	20240402	165100	649941580	9680	9680	9680	9680	0
175	20240402	165000	649941580	9680	9680	9680	9680	0
176	20240402	164900	649941580	9680	9680	9680	9680	0
177	20240402	164800	649941580	9680	9680	9680	9680	0
178	20240402	164700	649941580	9680	9680	9680	9680	0
179	20240402	164600	649941580	9680	9680	9680	9680	0
180	20240402	164500	649941580	9680	9680	9680	9680	0
181	20240402	164400	649941580	9680	9680	9680	9680	0
182	20240402	164300	649941580	9680	9680	9680	9680	178
183	20240402	164200	649941580	9680	9680	9680	9680	0
184	20240402	164100	649941580	9680	9680	9680	9680	0
185	20240402	164000	649941580	9680	9680	9680	9680	0
186	20240402	163900	649941580	9680	9680	9680	9680	0
187	20240402	163800	649941580	9680	9680	9680	9680	0
188	20240402	163700	649941580	9680	9680	9680	9680	0
189	20240402	163600	649941580	9680	9680	9680	9680	0
190	20240402	163500	649941580	9680	9680	9680	9680	0
191	20240402	163400	649941580	9680	9680	9680	9680	0
192	20240402	163300	649941580	9680	9680	9680	9680	0
193	20240402	163200	649941580	9680	9680	9680	9680	0
194	20240402	163100	649941580	9680	9680	9680	9680	0
195	20240402	163000	649941580	9680	9680	9680	9680	0
196	20240402	162900	649941580	9680	9680	9680	9680	0
197	20240402	162800	649941580	9680	9680	9680	9680	0
198	20240402	162700	649941580	9680	9680	9680	9680	0
199	20240402	162600	649941580	9680	9680	9680	9680	0
200	20240402	162500	649941580	9680	9680	9680	9680	0
201	20240402	162400	649941580	9680	9680	9680	9680	0
202	20240402	162300	649941580	9680	9680	9680	9680	0
203	20240402	162200	649941580	9680	9680	9680	9680	0
204	20240402	162100	649941580	9680	9680	9680	9680	0
205	20240402	162000	649941580	9680	9680	9680	9680	0
206	20240402	161900	649941580	9680	9680	9680	9680	0
207	20240402	161800	649941580	9680	9680	9680	9680	0
208	20240402	161700	649941580	9680	9680	9680	9680	0
209	20240402	161600	649941580	9680	9680	9680	9680	0
210	20240402	161500	649941580	9680	9680	9680	9680	0
211	20240402	161400	649941580	9680	9680	9680	9680	0
212	20240402	161300	649941580	9680	9680	9680	9680	178
213	20240402	161200	649941580	9680	9680	9680	9680	0
214	20240402	161100	649941580	9680	9680	9680	9680	0
215	20240402	161000	649941580	9680	9680	9680	9680	0
216	20240402	160900	649941580	9680	9680	9680	9680	0
217	20240402	160800	649941580	9680	9680	9680	9680	0
218	20240402	160700	649941580	9680	9680	9680	9680	0
219	20240402	160600	649941580	9680	9680	9680	9680	0
220	20240402	160500	649941580	9680	9680	9680	9680	0
221	20240402	160400	649941580	9680	9680	9680	9680	0
222	20240402	160300	649941580	9680	9680	9680	9680	0
223	20240402	160200	649941580	9680	9680	9680	9680	0
224	20240402	160100	649941580	9680	9680	9680	9680	0
225	20240402	160000	649941580	9680	9680	9680	9680	0
226	20240402	155900	649941580	9680	9680	9680	9680	0
227	20240402	155800	649941580	9680	9680	9680	9680	0
228	20240402	155700	649941580	9680	9680	9680	9680	0
229	20240402	155600	649941580	9680	9680	9680	9680	0
230	20240402	155500	649941580	9680	9680	9680	9680	0
231	20240402	155400	649941580	9680	9680	9680	9680	0
232	20240402	155300	649941580	9680	9680	9680	9680	0
233	20240402	155200	649941580	9680	9680	9680	9680	0
234	20240402	155100	649941580	9680	9680	9680	9680	0
235	20240402	155000	649941580	9680	9680	9680	9680	0
236	20240402	154900	649941580	9680	9680	9680	9680	0
237	20240402	154800	649941580	9680	9680	9680	9680	0
238	20240402	154700	649941580	9680	9680	9680	9680	0
239	20240402	154600	649941580	9680	9680	9680	9680	0
240	20240402	154500	649941580	9680	9680	9680	9680	0
241	20240402	154400	649941580	9680	9680	9680	9680	0
242	20240402	154300	649941580	9680	9680	9680	9680	178
243	20240402	154200	649941580	9680	9680	9680	9680	0
244	20240402	154100	649941580	9680	9680	9680	9680	0
245	20240402	154000	649941580	9680	9680	9680	9680	0
246	20240402	153900	649941580	9680	9680	9680	9680	0
247	20240402	153800	649941580	9680	9680	9680	9680	0
248	20240402	153700	649941580	9680	9680	9680	9680	0
249	20240402	153600	649941580	9680	9680	9680	9680	0
250	20240402	153500	649941580	9680	9680	9680	9680	0
251	20240402	153400	649941580	9680	9680	9680	9680	0
252	20240402	153300	649941580	9680	9680	9680	9680	0
253	20240402	153200	649941580	9680	9680	9680	9680	0
254	20240402	153100	649941580	9680	9680	9680	9680	0
255	20240402	153000	649941580	9680	9680	9680	9680	178
256	20240402	152900	648218540	9690	9690	9690	9690	0
257	20240402	152800	648218540	9690	9690	9690	9690	0
258	20240402	152700	648218540	9690	9690	9690	9690	0
259	20240402	152600	648218540	9690	9690	9690	9690	0
260	20240402	152500	648218540	9690	9690	9690	9690	0
261	20240402	152400	648218540	9690	9690	9690	9690	0
262	20240402	152300	648218540	9690	9690	9690	9690	0
263	20240402	152200	648218540	9690	9690	9690	9690	0
264	20240402	152100	648218540	9690	9690	9690	9690	0
265	20240402	152000	648218540	9690	9690	9690	9690	0
266	20240402	151900	648218540	9690	9580	9690	9490	1576
267	20240402	151800	633084640	9490	9510	9510	9490	3
268	20240402	151700	633056140	9580	9580	9580	9580	13
269	20240402	151600	632931600	9580	9580	9580	9570	66
270	20240402	151500	632299360	9470	9630	9630	9470	1422
271	20240402	151400	618794360	9630	9630	9630	9630	0
272	20240402	151300	618794360	9630	9630	9630	9630	1
273	20240402	151200	618784730	9650	9650	9650	9650	0
274	20240402	151100	618784730	9650	9660	9660	9650	3
275	20240402	151000	618755770	9550	9530	9660	9530	16
276	20240402	150900	618603020	9680	9610	9680	9550	1014
277	20240402	150800	608893940	9670	9670	9670	9670	0
278	20240402	150700	608893940	9670	9670	9670	9670	140
279	20240402	150600	607540140	9680	9680	9680	9680	1
280	20240402	150500	607530460	9680	9670	9680	9670	18
281	20240402	150400	607356380	9640	9640	9640	9640	47
282	20240402	150300	606903300	9640	9620	9640	9620	3
283	20240402	150200	606874420	9600	9590	9600	9590	136
284	20240402	150100	605569520	9600	9600	9600	9600	1
285	20240402	150000	605559920	9580	9550	9580	9550	661
286	20240402	145900	599242070	9500	9550	9560	9500	39
287	20240402	145800	598869780	9560	9570	9570	9560	69
288	20240402	145700	598209950	9560	9520	9560	9500	1001
289	20240402	145600	588699270	9560	9560	9560	9560	0
290	20240402	145500	588699270	9560	9560	9560	9560	0
291	20240402	145400	588699270	9560	9560	9560	9560	1
292	20240402	145300	588689710	9570	9530	9570	9530	1262
293	20240402	145200	576650410	9570	9540	9570	9540	36
294	20240402	145100	576306910	9550	9550	9550	9550	0
295	20240402	145000	576306910	9550	9550	9550	9550	10
296	20240402	144900	576211410	9570	9570	9570	9570	0
297	20240402	144800	576211410	9570	9570	9570	9570	1
298	20240402	144700	576201840	9540	9600	9600	9470	3036
299	20240402	144600	547313480	9680	9600	9680	9600	2
300	20240402	144500	547294200	9580	9580	9580	9580	0
301	20240402	144400	547294200	9580	9580	9580	9580	65
302	20240402	144300	546671500	9680	9680	9680	9680	0
303	20240402	144200	546671500	9680	9580	9680	9580	2
304	20240402	144100	546652240	9580	9580	9580	9580	120
305	20240402	144000	545502640	9700	9700	9700	9700	100
306	20240402	143900	544532640	9700	9700	9700	9700	0
307	20240402	143800	544532640	9700	9700	9700	9700	0
308	20240402	143700	544532640	9700	9700	9700	9700	0
309	20240402	143600	544532640	9700	9700	9700	9700	0
310	20240402	143500	544532640	9700	9700	9700	9700	0
311	20240402	143400	544532640	9700	9700	9700	9700	0
312	20240402	143300	544532640	9700	9700	9700	9700	0
313	20240402	143200	544532640	9700	9700	9700	9700	191
314	20240402	143100	542679940	9700	9520	9700	9510	220
315	20240402	143000	540586600	9560	9560	9560	9560	1
316	20240402	142900	540577040	9510	9550	9580	9510	408
317	20240402	142800	536687070	9570	9570	9570	9570	324
318	20240402	142700	533586390	9600	9600	9600	9600	0
319	20240402	142600	533586390	9600	9600	9600	9600	0
320	20240402	142500	533586390	9600	9600	9600	9600	10
321	20240402	142400	533490390	9610	9550	9650	9510	295
322	20240402	142300	530678850	9650	9650	9650	9650	0
323	20240402	142200	530678850	9650	9650	9650	9650	0
324	20240402	142100	530678850	9650	9560	9650	9560	70
325	20240402	142000	530009560	9550	9570	9570	9550	245
326	20240402	141900	527667550	9680	9680	9680	9680	0
327	20240402	141800	527667550	9680	9680	9680	9680	6
328	20240402	141700	527609470	9710	9710	9710	9710	0
329	20240402	141600	527609470	9710	9710	9710	9710	0
330	20240402	141500	527609470	9710	9710	9710	9710	0
331	20240402	141400	527609470	9710	9710	9710	9710	0
332	20240402	141300	527609470	9710	9780	9780	9510	232
333	20240402	141200	525393460	9790	9580	9790	9580	699
334	20240402	141100	518671860	9580	9510	9580	9510	344
335	20240402	141000	515382720	9550	9550	9550	9550	0
336	20240402	140900	515382720	9550	9550	9550	9550	0
337	20240402	140800	515382720	9550	9550	9550	9550	331
338	20240402	140700	512221670	9550	9530	9550	9510	3089
339	20240402	140600	482825040	9600	9600	9600	9540	3001
340	20240402	140500	454192520	9610	9600	9610	9600	154
341	20240402	140400	452714010	9620	9620	9620	9620	0
342	20240402	140300	452714010	9620	9620	9620	9620	0
343	20240402	140200	452714010	9620	9620	9620	9620	94
344	20240402	140100	451809730	9620	9620	9630	9510	4079
345	20240402	140000	412673480	9640	9640	9640	9640	0
346	20240402	135900	412673480	9640	9650	9650	9630	1015
347	20240402	135800	402896810	9650	9650	9650	9650	59
348	20240402	135700	402327460	9650	9650	9650	9650	0
349	20240402	135600	402327460	9650	9650	9650	9650	0
350	20240402	135500	402327460	9650	9650	9650	9650	0
351	20240402	135400	402327460	9650	9680	9680	9650	80
352	20240402	135300	401554860	9660	9660	9660	9660	0
353	20240402	135200	401554860	9660	9660	9660	9660	19
354	20240402	135100	401371320	9680	9680	9680	9680	0
355	20240402	135000	401371320	9680	9690	9690	9680	119
356	20240402	134900	400218400	9740	9740	9740	9740	0
357	20240402	134800	400218400	9740	9740	9740	9740	0
358	20240402	134700	400218400	9740	9740	9740	9740	0
359	20240402	134600	400218400	9740	9740	9740	9740	0
360	20240402	134500	400218400	9740	9740	9740	9740	0
361	20240402	134400	400218400	9740	9740	9740	9740	0
362	20240402	134300	400218400	9740	9740	9740	9740	1
363	20240402	134200	400208660	9700	9690	9700	9690	96
364	20240402	134100	399278330	9690	9690	9690	9690	5
365	20240402	134000	399229880	9690	9690	9690	9690	0
366	20240402	133900	399229880	9690	9690	9690	9690	0
367	20240402	133800	399229880	9690	9690	9690	9690	1
368	20240402	133700	399220190	9690	9690	9690	9690	113
369	20240402	133600	398125220	9690	9690	9690	9690	1
370	20240402	133500	398115530	9630	9640	9680	9630	453
371	20240402	133400	393747370	9630	9690	9690	9630	1864
372	20240402	133300	375723100	9700	9730	9730	9700	2578
373	20240402	133200	350704470	9770	9770	9770	9770	1
374	20240402	133100	350694700	9740	9740	9740	9720	2005
375	20240402	133000	331166100	9750	9780	9800	9750	2131
376	20240402	132900	310350260	9780	9780	9780	9780	0
377	20240402	132800	310350260	9780	9780	9780	9780	0
378	20240402	132700	310350260	9780	9780	9780	9780	438
379	20240402	132600	306066620	9760	9760	9760	9760	100
380	20240402	132500	305090620	9780	9780	9780	9780	0
381	20240402	132400	305090620	9780	9780	9780	9780	0
382	20240402	132300	305090620	9780	9780	9780	9780	0
383	20240402	132200	305090620	9780	9780	9780	9780	0
384	20240402	132100	305090620	9780	9710	9780	9700	552
385	20240402	132000	299721400	9750	9750	9750	9750	0
386	20240402	131900	299721400	9750	9750	9750	9750	9
387	20240402	131800	299633650	9750	9750	9750	9750	2
388	20240402	131700	299614150	9700	9700	9700	9700	0
389	20240402	131600	299614150	9700	9700	9700	9700	0
390	20240402	131500	299614150	9700	9700	9700	9700	0
391	20240402	131400	299614150	9700	9700	9700	9700	10
392	20240402	131300	299517150	9750	9750	9750	9750	0
393	20240402	131200	299517150	9750	9750	9750	9750	144
394	20240402	131100	298113150	9700	9710	9710	9700	610
395	20240402	131000	292193360	9790	9790	9790	9790	0
396	20240402	130900	292193360	9790	9790	9790	9790	0
397	20240402	130800	292193360	9790	9790	9790	9790	0
398	20240402	130700	292193360	9790	9790	9790	9790	0
399	20240402	130600	292193360	9790	9790	9790	9790	0
400	20240402	130500	292193360	9790	9790	9790	9790	218
401	20240402	130400	290059140	9790	9790	9790	9790	0
402	20240402	130300	290059140	9790	9790	9790	9790	0
403	20240402	130200	290059140	9790	9780	9790	9780	100
404	20240402	130100	289080450	9790	9790	9790	9790	0
405	20240402	130000	289080450	9790	9790	9790	9790	0
406	20240402	125900	289080450	9790	9790	9790	9790	0
407	20240402	125800	289080450	9790	9790	9790	9790	0
408	20240402	125700	289080450	9790	9790	9790	9790	0
409	20240402	125600	289080450	9790	9790	9790	9790	0
410	20240402	125500	289080450	9790	9780	9790	9780	228
411	20240402	125400	286848840	9800	9800	9800	9800	0
412	20240402	125300	286848840	9800	9740	9800	9740	10
413	20240402	125200	286751380	9730	9720	9740	9680	1216
414	20240402	125100	274958040	9740	9740	9740	9740	0
415	20240402	125000	274958040	9740	9740	9740	9740	0
416	20240402	124900	274958040	9740	9770	9770	9730	329
417	20240402	124800	271755980	9770	9770	9770	9770	36
418	20240402	124700	271404260	9770	9770	9770	9770	0
419	20240402	124600	271404260	9770	9770	9770	9770	0
420	20240402	124500	271404260	9770	9770	9770	9770	2
421	20240402	124400	271384720	9730	9860	9860	9730	388
422	20240402	124300	267605300	9720	9720	9720	9720	0
423	20240402	124200	267605300	9720	9720	9720	9720	0
424	20240402	124100	267605300	9720	9830	9830	9720	600
425	20240402	124000	261763470	9880	9880	9880	9880	0
426	20240402	123900	261763470	9880	9880	9880	9880	0
427	20240402	123800	261763470	9880	9880	9880	9880	0
428	20240402	123700	261763470	9880	9880	9880	9880	20
429	20240402	123600	261565870	9880	9880	9880	9880	0
430	20240402	123500	261565870	9880	9880	9880	9880	0
431	20240402	123400	261565870	9880	9880	9880	9880	3
432	20240402	123300	261536230	9880	9880	9880	9880	60
433	20240402	123200	260943430	9880	9880	9880	9880	0
434	20240402	123100	260943430	9880	9880	9880	9880	10
435	20240402	123000	260844630	9880	9880	9880	9880	10
436	20240402	122900	260745830	9880	9880	9880	9880	1
437	20240402	122800	260735950	9880	9880	9880	9880	1
438	20240402	122700	260726070	9810	9810	9810	9810	11
439	20240402	122600	260618160	9800	9800	9800	9800	0
440	20240402	122500	260618160	9800	9800	9800	9800	0
441	20240402	122400	260618160	9800	9800	9800	9800	0
442	20240402	122300	260618160	9800	9800	9800	9800	4
443	20240402	122200	260578960	9800	9800	9800	9800	6
444	20240402	122100	260520160	9730	9730	9730	9730	0
445	20240402	122000	260520160	9730	9730	9730	9730	945
446	20240402	121900	251325310	9790	9790	9790	9790	40
447	20240402	121800	250933710	9810	9810	9810	9810	0
448	20240402	121700	250933710	9810	9810	9810	9810	2
449	20240402	121600	250914090	9820	9820	9820	9820	0
450	20240402	121500	250914090	9820	9820	9820	9820	104
451	20240402	121400	249892810	9830	9860	9860	9830	6
452	20240402	121300	249833800	9850	9850	9850	9850	0
453	20240402	121200	249833800	9850	9850	9850	9850	0
454	20240402	121100	249833800	9850	9850	9850	9850	0
455	20240402	121000	249833800	9850	9850	9850	9850	0
456	20240402	120900	249833800	9850	9850	9850	9850	0
457	20240402	120800	249833800	9850	9850	9850	9850	0
458	20240402	120700	249833800	9850	9850	9850	9850	0
459	20240402	120600	249833800	9850	9850	9850	9850	0
460	20240402	120500	249833800	9850	9850	9850	9850	20
461	20240402	120400	249636800	9890	9890	9890	9890	1
462	20240402	120300	249626910	9850	9850	9900	9850	365
463	20240402	120200	246031510	9900	9900	9900	9900	5
464	20240402	120100	245982010	9910	9910	9910	9910	2
465	20240402	120000	245962190	9860	9860	9860	9860	0
466	20240402	115900	245962190	9860	9860	9860	9860	7
467	20240402	115800	245893170	9860	9870	9870	9860	15
468	20240402	115700	245745150	9850	9920	9920	9850	2
469	20240402	115600	245725380	9860	9860	9860	9860	0
470	20240402	115500	245725380	9860	9850	9860	9850	120
471	20240402	115400	244542400	9850	9850	9850	9850	95
472	20240402	115300	243606650	9850	9850	9850	9850	0
473	20240402	115200	243606650	9850	9850	9850	9850	0
474	20240402	115100	243606650	9850	9850	9850	9850	5
475	20240402	115000	243557400	9790	9790	9790	9790	0
476	20240402	114900	243557400	9790	9790	9790	9790	0
477	20240402	114800	243557400	9790	9790	9790	9790	0
478	20240402	114700	243557400	9790	9790	9790	9790	0
479	20240402	114600	243557400	9790	9790	9790	9790	20
480	20240402	114500	243361600	9850	9780	9850	9780	401
481	20240402	114400	239435720	9780	9780	9780	9780	2
482	20240402	114300	239416160	9710	9710	9710	9710	0
483	20240402	114200	239416160	9710	9710	9710	9710	0
484	20240402	114100	239416160	9710	9710	9710	9710	0
485	20240402	114000	239416160	9710	9790	9790	9710	6
486	20240402	113900	239357820	9790	9790	9790	9790	200
487	20240402	113800	237399820	9790	9790	9790	9790	51
488	20240402	113700	236900530	9790	9790	9790	9790	0
489	20240402	113600	236900530	9790	9790	9790	9790	0
490	20240402	113500	236900530	9790	9790	9790	9790	0
491	20240402	113400	236900530	9790	9790	9790	9790	0
492	20240402	113300	236900530	9790	9790	9790	9790	0
493	20240402	113200	236900530	9790	9790	9790	9790	0
494	20240402	113100	236900530	9790	9790	9790	9790	0
495	20240402	113000	236900530	9790	9790	9790	9790	1
496	20240402	112900	236890740	9700	9700	9700	9700	0
497	20240402	112800	236890740	9700	9700	9700	9700	0
498	20240402	112700	236890740	9700	9790	9790	9700	35
499	20240402	112600	236548990	9790	9790	9790	9790	0
500	20240402	112500	236548990	9790	9790	9790	9790	0
501	20240402	112400	236548990	9790	9790	9790	9790	0
502	20240402	112300	236548990	9790	9790	9790	9790	0
503	20240402	112200	236548990	9790	9790	9790	9790	0
504	20240402	112100	236548990	9790	9790	9790	9790	0
505	20240402	112000	236548990	9790	9790	9790	9790	3
506	20240402	111900	236519620	9700	9700	9700	9700	0
507	20240402	111800	236519620	9700	9700	9700	9700	0
508	20240402	111700	236519620	9700	9700	9700	9700	0
509	20240402	111600	236519620	9700	9700	9700	9700	470
510	20240402	111500	231960620	9700	9700	9700	9700	2
511	20240402	111400	231941220	9800	9800	9800	9800	0
512	20240402	111300	231941220	9800	9800	9800	9800	0
513	20240402	111200	231941220	9800	9800	9800	9800	0
514	20240402	111100	231941220	9800	9800	9800	9800	0
515	20240402	111000	231941220	9800	9800	9800	9800	0
516	20240402	110900	231941220	9800	9800	9800	9800	0
517	20240402	110800	231941220	9800	9800	9800	9800	0
518	20240402	110700	231941220	9800	9700	9800	9690	309
519	20240402	110600	228922030	9780	9780	9780	9780	0
520	20240402	110500	228922030	9780	9780	9780	9780	0
521	20240402	110400	228922030	9780	9780	9780	9780	82
522	20240402	110300	228120070	9700	9700	9700	9700	0
523	20240402	110200	228120070	9700	9720	9720	9700	62
524	20240402	110100	227517610	9790	9790	9790	9790	0
525	20240402	110000	227517610	9790	9790	9790	9790	1
526	20240402	105900	227507820	9800	9790	9800	9790	240
527	20240402	105800	225156590	9800	9720	9800	9720	325
528	20240402	105700	221995230	9720	9720	9720	9720	10
529	20240402	105600	221898030	9710	9710	9710	9710	0
530	20240402	105500	221898030	9710	9690	9710	9690	531
531	20240402	105400	216747340	9700	9670	9700	9670	14
532	20240402	105300	216611830	9670	9670	9670	9670	403
533	20240402	105200	212714820	9670	9680	9680	9670	410
534	20240402	105100	208747790	9700	9700	9700	9700	0
535	20240402	105000	208747790	9700	9700	9700	9700	200
536	20240402	104900	206807790	9700	9700	9700	9700	0
537	20240402	104800	206807790	9700	9700	9700	9700	103
538	20240402	104700	205808690	9700	9700	9700	9690	749
539	20240402	104600	198544090	9700	9700	9700	9700	10
540	20240402	104500	198447090	9730	9730	9730	9730	0
541	20240402	104400	198447090	9730	9730	9730	9730	1
542	20240402	104300	198437360	9710	9710	9710	9710	0
543	20240402	104200	198437360	9710	9710	9710	9710	0
544	20240402	104100	198437360	9710	9710	9710	9710	6
545	20240402	104000	198379100	9710	9720	9720	9710	251
546	20240402	103900	195941380	9730	9730	9730	9730	0
547	20240402	103800	195941380	9730	9730	9730	9730	0
548	20240402	103700	195941380	9730	9730	9730	9730	60
549	20240402	103600	195357580	9740	9740	9740	9740	4
550	20240402	103500	195318620	9740	9740	9740	9740	1
551	20240402	103400	195308880	9750	9750	9750	9750	35
552	20240402	103300	194967630	9740	9740	9740	9740	0
553	20240402	103200	194967630	9740	9740	9740	9740	0
554	20240402	103100	194967630	9740	9740	9740	9740	23
555	20240402	103000	194743610	9740	9740	9740	9740	997
556	20240402	102900	185032830	9740	9740	9740	9740	0
557	20240402	102800	185032830	9740	9750	9750	9740	35
558	20240402	102700	184691830	9800	9800	9800	9800	2
559	20240402	102600	184672230	9770	9760	9770	9750	29
560	20240402	102500	184389290	9760	9750	9760	9750	119
561	20240402	102400	183227860	9760	9760	9760	9760	0
562	20240402	102300	183227860	9760	9760	9760	9760	0
563	20240402	102200	183227860	9760	9780	9780	9760	122
564	20240402	102100	182036220	9800	9800	9800	9800	1
565	20240402	102000	182026420	9770	9770	9770	9770	0
566	20240402	101900	182026420	9770	9820	9820	9770	1456
567	20240402	101800	167759150	9810	9810	9810	9810	0
568	20240402	101700	167759150	9810	9810	9810	9810	145
569	20240402	101600	166336700	9810	9810	9810	9810	0
570	20240402	101500	166336700	9810	9860	9860	9810	1714
571	20240402	101400	149484220	9860	9860	9860	9860	100
572	20240402	101300	148498220	9930	9930	9930	9930	0
573	20240402	101200	148498220	9930	9930	9930	9930	0
574	20240402	101100	148498220	9930	9930	9930	9930	0
575	20240402	101000	148498220	9930	9930	9930	9930	0
576	20240402	100900	148498220	9930	9930	9930	9930	0
577	20240402	100800	148498220	9930	9930	9930	9930	11
578	20240402	100700	148388990	9870	9880	9880	9870	333
579	20240402	100600	145099580	9930	9890	9930	9890	67
580	20240402	100500	144436350	9930	9930	9930	9930	1
581	20240402	100400	144426420	9880	9880	9880	9880	0
582	20240402	100300	144426420	9880	9880	9880	9880	0
583	20240402	100200	144426420	9880	9880	9880	9880	12
584	20240402	100100	144307860	9880	9880	9880	9880	0
585	20240402	100000	144307860	9880	9890	9890	9880	420
586	20240402	095900	140157710	9930	9930	9930	9930	0
587	20240402	095800	140157710	9930	9930	9930	9930	0
588	20240402	095700	140157710	9930	9930	9930	9930	50
589	20240402	095600	139661210	9930	9920	9930	9920	50
590	20240402	095500	139164850	9920	9920	9920	9920	3
591	20240402	095400	139135090	9910	9910	9910	9910	0
592	20240402	095300	139135090	9910	9910	9910	9910	1
593	20240402	095200	139125180	9910	9910	9910	9910	2
594	20240402	095100	139105360	9880	9900	9900	9880	452
595	20240402	095000	134634290	9910	9910	9910	9910	0
596	20240402	094900	134634290	9910	9910	9910	9910	0
597	20240402	094800	134634290	9910	9940	9940	9910	51
598	20240402	094700	134128450	9950	9950	9950	9950	0
599	20240402	094600	134128450	9950	9950	9950	9950	0
600	20240402	094500	134128450	9950	9950	9950	9950	0
601	20240402	094400	134128450	9950	9950	9950	9950	170
602	20240402	094300	132436950	9960	9960	9960	9960	227
603	20240402	094200	130176030	9970	9970	9970	9970	80
604	20240402	094100	129378430	9990	9990	9990	9990	10
605	20240402	094000	129278530	9960	9960	9960	9960	1
606	20240402	093900	129268570	9960	9980	9980	9960	288
607	20240402	093800	126394890	9990	9980	9990	9980	106
608	20240402	093700	125337000	10000	10000	10000	10000	4
609	20240402	093600	125297000	10000	10000	10000	10000	200
610	20240402	093500	123297000	9980	9980	9980	9980	0
611	20240402	093400	123297000	9980	9980	9980	9980	0
612	20240402	093300	123297000	9980	9980	9980	9980	17
613	20240402	093200	123127340	10000	9960	10000	9960	12
614	20240402	093100	123007780	10010	10010	10010	10010	10
615	20240402	093000	122907680	10010	9950	10010	9950	694
616	20240402	092900	115972750	9940	9930	9940	9930	117
617	20240402	092800	114810160	9920	9890	9930	9890	203
618	20240402	092700	112799660	9890	9900	9900	9890	113
619	20240402	092600	111681060	9880	9880	9880	9880	0
620	20240402	092500	111681060	9880	9880	9880	9880	0
621	20240402	092400	111681060	9880	9960	9960	9880	21
622	20240402	092300	111473500	9970	9970	9970	9970	1
623	20240402	092200	111463530	9880	9910	9910	9880	420
624	20240402	092100	107309380	10000	9960	10000	9960	41
625	20240402	092000	106900500	9960	9900	9960	9900	6
626	20240402	091900	106840800	9900	9900	9910	9850	556
627	20240402	091800	101336080	9850	9880	9880	9850	154
628	20240402	091700	99816060	9910	9910	9910	9880	485
629	20240402	091600	95014310	9910	10010	10030	9910	1001
630	20240402	091500	85019820	10010	10010	10010	10010	243
631	20240402	091400	82587390	9920	9950	9950	9920	1114
632	20240402	091300	71533800	9950	10020	10020	9950	107
633	20240402	091200	70462150	10020	9990	10020	9960	977
634	20240402	091100	60716150	10030	10030	10030	10030	127
635	20240402	091000	59442340	10000	10000	10000	9990	164
636	20240402	090900	57802860	9990	9990	9990	9990	2
637	20240402	090800	57782880	10050	10060	10060	10020	552
638	20240402	090700	52234870	10060	10020	10060	10020	963
639	20240402	090600	42569710	10020	10020	10020	10010	1539
640	20240402	090500	27149650	10050	9980	10050	9980	882
641	20240402	090400	18333550	9960	9970	9970	9880	731
642	20240402	090300	11049160	9970	9980	9990	9880	494
643	20240402	090200	6118530	9980	9900	9980	9880	55
644	20240402	090100	5573700	9900	9900	9900	9900	7
645	20240402	090000	5504400	9900	9900	9900	9900	556