KissMeData/143160/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	200200	333632890	19870	19870	19870	19870	2057
3	20240405	200100	333632890	19870	19870	19870	19870	0
4	20240405	200000	333632890	19870	19870	19870	19870	0
5	20240405	195900	333632890	19870	19870	19870	19870	0
6	20240405	195800	333632890	19870	19870	19870	19870	0
7	20240405	195700	333632890	19870	19870	19870	19870	0
8	20240405	195600	333632890	19870	19870	19870	19870	0
9	20240405	195500	333632890	19870	19870	19870	19870	0
10	20240405	195400	333632890	19870	19870	19870	19870	0
11	20240405	195300	333632890	19870	19870	19870	19870	0
12	20240405	195200	333632890	19870	19870	19870	19870	0
13	20240405	195100	333632890	19870	19870	19870	19870	0
14	20240405	195000	333632890	19870	19870	19870	19870	0
15	20240405	194900	333632890	19870	19870	19870	19870	0
16	20240405	194800	333632890	19870	19870	19870	19870	0
17	20240405	194700	333632890	19870	19870	19870	19870	0
18	20240405	194600	333632890	19870	19870	19870	19870	0
19	20240405	194500	333632890	19870	19870	19870	19870	0
20	20240405	194400	333632890	19870	19870	19870	19870	0
21	20240405	194300	333632890	19870	19870	19870	19870	0
22	20240405	194200	333632890	19870	19870	19870	19870	0
23	20240405	194100	333632890	19870	19870	19870	19870	0
24	20240405	194000	333632890	19870	19870	19870	19870	0
25	20240405	193900	333632890	19870	19870	19870	19870	0
26	20240405	193800	333632890	19870	19870	19870	19870	0
27	20240405	193700	333632890	19870	19870	19870	19870	0
28	20240405	193600	333632890	19870	19870	19870	19870	0
29	20240405	193500	333632890	19870	19870	19870	19870	0
30	20240405	193400	333632890	19870	19870	19870	19870	0
31	20240405	193300	333632890	19870	19870	19870	19870	0
32	20240405	193200	333632890	19870	19870	19870	19870	2057
33	20240405	193100	333632890	19870	19870	19870	19870	0
34	20240405	193000	333632890	19870	19870	19870	19870	0
35	20240405	192900	333632890	19870	19870	19870	19870	0
36	20240405	192800	333632890	19870	19870	19870	19870	0
37	20240405	192700	333632890	19870	19870	19870	19870	0
38	20240405	192600	333632890	19870	19870	19870	19870	0
39	20240405	192500	333632890	19870	19870	19870	19870	0
40	20240405	192400	333632890	19870	19870	19870	19870	0
41	20240405	192300	333632890	19870	19870	19870	19870	0
42	20240405	192200	333632890	19870	19870	19870	19870	0
43	20240405	192100	333632890	19870	19870	19870	19870	0
44	20240405	192000	333632890	19870	19870	19870	19870	0
45	20240405	191900	333632890	19870	19870	19870	19870	0
46	20240405	191800	333632890	19870	19870	19870	19870	0
47	20240405	191700	333632890	19870	19870	19870	19870	0
48	20240405	191600	333632890	19870	19870	19870	19870	0
49	20240405	191500	333632890	19870	19870	19870	19870	0
50	20240405	191400	333632890	19870	19870	19870	19870	0
51	20240405	191300	333632890	19870	19870	19870	19870	0
52	20240405	191200	333632890	19870	19870	19870	19870	0
53	20240405	191100	333632890	19870	19870	19870	19870	0
54	20240405	191000	333632890	19870	19870	19870	19870	0
55	20240405	190900	333632890	19870	19870	19870	19870	0
56	20240405	190800	333632890	19870	19870	19870	19870	0
57	20240405	190700	333632890	19870	19870	19870	19870	0
58	20240405	190600	333632890	19870	19870	19870	19870	0
59	20240405	190500	333632890	19870	19870	19870	19870	0
60	20240405	190400	333632890	19870	19870	19870	19870	0
61	20240405	190300	333632890	19870	19870	19870	19870	0
62	20240405	190200	333632890	19870	19870	19870	19870	2057
63	20240405	190100	333632890	19870	19870	19870	19870	0
64	20240405	190000	333632890	19870	19870	19870	19870	0
65	20240405	185900	333632890	19870	19870	19870	19870	0
66	20240405	185800	333632890	19870	19870	19870	19870	0
67	20240405	185700	333632890	19870	19870	19870	19870	0
68	20240405	185600	333632890	19870	19870	19870	19870	0
69	20240405	185500	333632890	19870	19870	19870	19870	0
70	20240405	185400	333632890	19870	19870	19870	19870	0
71	20240405	185300	333632890	19870	19870	19870	19870	0
72	20240405	185200	333632890	19870	19870	19870	19870	0
73	20240405	185100	333632890	19870	19870	19870	19870	0
74	20240405	185000	333632890	19870	19870	19870	19870	0
75	20240405	184900	333632890	19870	19870	19870	19870	0
76	20240405	184800	333632890	19870	19870	19870	19870	0
77	20240405	184700	333632890	19870	19870	19870	19870	0
78	20240405	184600	333632890	19870	19870	19870	19870	0
79	20240405	184500	333632890	19870	19870	19870	19870	0
80	20240405	184400	333632890	19870	19870	19870	19870	0
81	20240405	184300	333632890	19870	19870	19870	19870	0
82	20240405	184200	333632890	19870	19870	19870	19870	0
83	20240405	184100	333632890	19870	19870	19870	19870	0
84	20240405	184000	333632890	19870	19870	19870	19870	0
85	20240405	183900	333632890	19870	19870	19870	19870	0
86	20240405	183800	333632890	19870	19870	19870	19870	0
87	20240405	183700	333632890	19870	19870	19870	19870	0
88	20240405	183600	333632890	19870	19870	19870	19870	0
89	20240405	183500	333632890	19870	19870	19870	19870	0
90	20240405	183400	333632890	19870	19870	19870	19870	0
91	20240405	183300	333632890	19870	19870	19870	19870	0
92	20240405	183200	333632890	19870	19870	19870	19870	2057
93	20240405	183100	333632890	19870	19870	19870	19870	0
94	20240405	183000	333632890	19870	19870	19870	19870	0
95	20240405	182900	333632890	19870	19870	19870	19870	0
96	20240405	182800	333632890	19870	19870	19870	19870	0
97	20240405	182700	333632890	19870	19870	19870	19870	0
98	20240405	182600	333632890	19870	19870	19870	19870	0
99	20240405	182500	333632890	19870	19870	19870	19870	0
100	20240405	182400	333632890	19870	19870	19870	19870	0
101	20240405	182300	333632890	19870	19870	19870	19870	0
102	20240405	182200	333632890	19870	19870	19870	19870	0
103	20240405	182100	333632890	19870	19870	19870	19870	0
104	20240405	182000	333632890	19870	19870	19870	19870	0
105	20240405	181900	333632890	19870	19870	19870	19870	0
106	20240405	181800	333632890	19870	19870	19870	19870	0
107	20240405	181700	333632890	19870	19870	19870	19870	0
108	20240405	181600	333632890	19870	19870	19870	19870	0
109	20240405	181500	333632890	19870	19870	19870	19870	0
110	20240405	181400	333632890	19870	19870	19870	19870	0
111	20240405	181300	333632890	19870	19870	19870	19870	0
112	20240405	181200	333632890	19870	19870	19870	19870	0
113	20240405	181100	333632890	19870	19870	19870	19870	0
114	20240405	181000	333632890	19870	19870	19870	19870	0
115	20240405	180900	333632890	19870	19870	19870	19870	0
116	20240405	180800	333632890	19870	19870	19870	19870	0
117	20240405	180700	333632890	19870	19870	19870	19870	0
118	20240405	180600	333632890	19870	19870	19870	19870	0
119	20240405	180500	333632890	19870	19870	19870	19870	0
120	20240405	180400	333632890	19870	19870	19870	19870	0
121	20240405	180300	333632890	19870	19870	19870	19870	0
122	20240405	180200	333632890	19870	19870	19870	19870	2057
123	20240405	180100	333632890	19870	19870	19870	19870	0
124	20240405	180000	333632890	19870	19870	19870	19870	0
125	20240405	175900	333632890	19870	19870	19870	19870	0
126	20240405	175800	333632890	19870	19870	19870	19870	0
127	20240405	175700	333632890	19870	19870	19870	19870	0
128	20240405	175600	333632890	19870	19870	19870	19870	0
129	20240405	175500	333632890	19870	19870	19870	19870	0
130	20240405	175400	333632890	19870	19870	19870	19870	0
131	20240405	175300	333632890	19870	19870	19870	19870	0
132	20240405	175200	333632890	19870	19870	19870	19870	0
133	20240405	175100	333632890	19870	19870	19870	19870	0
134	20240405	175000	333632890	19870	19870	19870	19870	0
135	20240405	174900	333632890	19870	19870	19870	19870	0
136	20240405	174800	333632890	19870	19870	19870	19870	0
137	20240405	174700	333632890	19870	19870	19870	19870	0
138	20240405	174600	333632890	19870	19870	19870	19870	0
139	20240405	174500	333632890	19870	19870	19870	19870	0
140	20240405	174400	333632890	19870	19870	19870	19870	0
141	20240405	174300	333632890	19870	19870	19870	19870	0
142	20240405	174200	333632890	19870	19870	19870	19870	0
143	20240405	174100	333632890	19870	19870	19870	19870	0
144	20240405	174000	333632890	19870	19870	19870	19870	0
145	20240405	173900	333632890	19870	19870	19870	19870	0
146	20240405	173800	333632890	19870	19870	19870	19870	0
147	20240405	173700	333632890	19870	19870	19870	19870	0
148	20240405	173600	333632890	19870	19870	19870	19870	0
149	20240405	173500	333632890	19870	19870	19870	19870	0
150	20240405	173400	333632890	19870	19870	19870	19870	0
151	20240405	173300	333632890	19870	19870	19870	19870	0
152	20240405	173200	333632890	19870	19870	19870	19870	2057
153	20240405	173100	333632890	19870	19870	19870	19870	0
154	20240405	173000	333632890	19870	19870	19870	19870	0
155	20240405	172900	333632890	19870	19870	19870	19870	0
156	20240405	172800	333632890	19870	19870	19870	19870	0
157	20240405	172700	333632890	19870	19870	19870	19870	0
158	20240405	172600	333632890	19870	19870	19870	19870	0
159	20240405	172500	333632890	19870	19870	19870	19870	0
160	20240405	172400	333632890	19870	19870	19870	19870	0
161	20240405	172300	333632890	19870	19870	19870	19870	0
162	20240405	172200	333632890	19870	19870	19870	19870	0
163	20240405	172100	333632890	19870	19870	19870	19870	0
164	20240405	172000	333632890	19870	19870	19870	19870	0
165	20240405	171900	333632890	19870	19870	19870	19870	0
166	20240405	171800	333632890	19870	19870	19870	19870	0
167	20240405	171700	333632890	19870	19870	19870	19870	0
168	20240405	171600	333632890	19870	19870	19870	19870	0
169	20240405	171500	333632890	19870	19870	19870	19870	0
170	20240405	171400	333632890	19870	19870	19870	19870	0
171	20240405	171300	333632890	19870	19870	19870	19870	0
172	20240405	171200	333632890	19870	19870	19870	19870	0
173	20240405	171100	333632890	19870	19870	19870	19870	0
174	20240405	171000	333632890	19870	19870	19870	19870	0
175	20240405	170900	333632890	19870	19870	19870	19870	0
176	20240405	170800	333632890	19870	19870	19870	19870	0
177	20240405	170700	333632890	19870	19870	19870	19870	0
178	20240405	170600	333632890	19870	19870	19870	19870	0
179	20240405	170500	333632890	19870	19870	19870	19870	0
180	20240405	170400	333632890	19870	19870	19870	19870	0
181	20240405	170300	333632890	19870	19870	19870	19870	0
182	20240405	170200	333632890	19870	19870	19870	19870	2057
183	20240405	170100	333632890	19870	19870	19870	19870	0
184	20240405	170000	333632890	19870	19870	19870	19870	0
185	20240405	165900	333632890	19870	19870	19870	19870	0
186	20240405	165800	333632890	19870	19870	19870	19870	0
187	20240405	165700	333632890	19870	19870	19870	19870	0
188	20240405	165600	333632890	19870	19870	19870	19870	0
189	20240405	165500	333632890	19870	19870	19870	19870	0
190	20240405	165400	333632890	19870	19870	19870	19870	0
191	20240405	165300	333632890	19870	19870	19870	19870	0
192	20240405	165200	333632890	19870	19870	19870	19870	0
193	20240405	165100	333632890	19870	19870	19870	19870	0
194	20240405	165000	333632890	19870	19870	19870	19870	0
195	20240405	164900	333632890	19870	19870	19870	19870	0
196	20240405	164800	333632890	19870	19870	19870	19870	0
197	20240405	164700	333632890	19870	19870	19870	19870	0
198	20240405	164600	333632890	19870	19870	19870	19870	0
199	20240405	164500	333632890	19870	19870	19870	19870	0
200	20240405	164400	333632890	19870	19870	19870	19870	0
201	20240405	164300	333632890	19870	19870	19870	19870	0
202	20240405	164200	333632890	19870	19870	19870	19870	0
203	20240405	164100	333632890	19870	19870	19870	19870	0
204	20240405	164000	333632890	19870	19870	19870	19870	0
205	20240405	163900	333632890	19870	19870	19870	19870	0
206	20240405	163800	333632890	19870	19870	19870	19870	0
207	20240405	163700	333632890	19870	19870	19870	19870	0
208	20240405	163600	333632890	19870	19870	19870	19870	0
209	20240405	163500	333632890	19870	19870	19870	19870	0
210	20240405	163400	333632890	19870	19870	19870	19870	0
211	20240405	163300	333632890	19870	19870	19870	19870	0
212	20240405	163200	333632890	19870	19870	19870	19870	2057
213	20240405	163100	333632890	19870	19870	19870	19870	0
214	20240405	163000	333632890	19870	19870	19870	19870	0
215	20240405	162900	333632890	19870	19870	19870	19870	0
216	20240405	162800	333632890	19870	19870	19870	19870	0
217	20240405	162700	333632890	19870	19870	19870	19870	0
218	20240405	162600	333632890	19870	19870	19870	19870	0
219	20240405	162500	333632890	19870	19870	19870	19870	0
220	20240405	162400	333632890	19870	19870	19870	19870	0
221	20240405	162300	333632890	19870	19870	19870	19870	0
222	20240405	162200	333632890	19870	19870	19870	19870	0
223	20240405	162100	333632890	19870	19870	19870	19870	0
224	20240405	162000	333632890	19870	19870	19870	19870	0
225	20240405	161900	333632890	19870	19870	19870	19870	0
226	20240405	161800	333632890	19870	19870	19870	19870	0
227	20240405	161700	333632890	19870	19870	19870	19870	0
228	20240405	161600	333632890	19870	19870	19870	19870	0
229	20240405	161500	333632890	19870	19870	19870	19870	0
230	20240405	161400	333632890	19870	19870	19870	19870	0
231	20240405	161300	333632890	19870	19870	19870	19870	0
232	20240405	161200	333632890	19870	19870	19870	19870	0
233	20240405	161100	333632890	19870	19870	19870	19870	0
234	20240405	161000	333632890	19870	19870	19870	19870	0
235	20240405	160900	333632890	19870	19870	19870	19870	0
236	20240405	160800	333632890	19870	19870	19870	19870	0
237	20240405	160700	333632890	19870	19870	19870	19870	0
238	20240405	160600	333632890	19870	19870	19870	19870	0
239	20240405	160500	333632890	19870	19870	19870	19870	0
240	20240405	160400	333632890	19870	19870	19870	19870	0
241	20240405	160300	333632890	19870	19870	19870	19870	0
242	20240405	160200	333632890	19870	19870	19870	19870	2057
243	20240405	160100	333632890	19870	19870	19870	19870	0
244	20240405	160000	333632890	19870	19870	19870	19870	0
245	20240405	155900	333632890	19870	19870	19870	19870	0
246	20240405	155800	333632890	19870	19870	19870	19870	0
247	20240405	155700	333632890	19870	19870	19870	19870	0
248	20240405	155600	333632890	19870	19870	19870	19870	0
249	20240405	155500	333632890	19870	19870	19870	19870	0
250	20240405	155400	333632890	19870	19870	19870	19870	0
251	20240405	155300	333632890	19870	19870	19870	19870	0
252	20240405	155200	333632890	19870	19870	19870	19870	0
253	20240405	155100	333632890	19870	19870	19870	19870	0
254	20240405	155000	333632890	19870	19870	19870	19870	0
255	20240405	154900	333632890	19870	19870	19870	19870	0
256	20240405	154800	333632890	19870	19870	19870	19870	0
257	20240405	154700	333632890	19870	19870	19870	19870	0
258	20240405	154600	333632890	19870	19870	19870	19870	0
259	20240405	154500	333632890	19870	19870	19870	19870	0
260	20240405	154400	333632890	19870	19870	19870	19870	0
261	20240405	154300	333632890	19870	19870	19870	19870	0
262	20240405	154200	333632890	19870	19870	19870	19870	0
263	20240405	154100	333632890	19870	19870	19870	19870	0
264	20240405	154000	333632890	19870	19870	19870	19870	0
265	20240405	153900	333632890	19870	19870	19870	19870	0
266	20240405	153800	333632890	19870	19870	19870	19870	0
267	20240405	153700	333632890	19870	19870	19870	19870	0
268	20240405	153600	333632890	19870	19870	19870	19870	0
269	20240405	153500	333632890	19870	19870	19870	19870	0
270	20240405	153400	333632890	19870	19870	19870	19870	0
271	20240405	153300	333632890	19870	19870	19870	19870	0
272	20240405	153200	333632890	19870	19870	19870	19870	2057
273	20240405	153100	333632890	19870	19870	19870	19870	0
274	20240405	153000	333632890	19870	19870	19870	19870	2057
275	20240405	152900	292760300	19740	19740	19740	19740	0
276	20240405	152800	292760300	19740	19740	19740	19740	0
277	20240405	152700	292760300	19740	19740	19740	19740	0
278	20240405	152600	292760300	19740	19740	19740	19740	0
279	20240405	152500	292760300	19740	19740	19740	19740	0
280	20240405	152400	292760300	19740	19740	19740	19740	0
281	20240405	152300	292760300	19740	19740	19740	19740	0
282	20240405	152200	292760300	19740	19740	19740	19740	0
283	20240405	152100	292760300	19740	19740	19740	19740	0
284	20240405	152000	292760300	19740	19740	19740	19740	0
285	20240405	151900	292760300	19740	19740	19740	19740	1
286	20240405	151800	292740560	19650	19650	19650	19650	0
287	20240405	151700	292740560	19650	19730	19780	19650	337
288	20240405	151600	286115140	19650	19670	19670	19650	353
289	20240405	151500	279174880	19660	19660	19660	19660	0
290	20240405	151400	279174880	19660	19660	19660	19660	0
291	20240405	151300	279174880	19660	19710	19710	19660	195
292	20240405	151200	275339000	19720	19720	19720	19720	0
293	20240405	151100	275339000	19720	19730	19730	19720	259
294	20240405	151000	270231510	19720	19720	19720	19720	88
295	20240405	150900	268496150	19720	19720	19720	19720	0
296	20240405	150800	268496150	19720	19720	19720	19720	0
297	20240405	150700	268496150	19720	19720	19720	19720	1
298	20240405	150600	268476430	19720	19710	19720	19710	51
299	20240405	150500	267471210	19710	19710	19710	19710	0
300	20240405	150400	267471210	19710	19710	19710	19710	0
301	20240405	150300	267471210	19710	19710	19710	19710	1
302	20240405	150200	267451500	19700	19700	19700	19700	0
303	20240405	150100	267451500	19700	19700	19700	19700	0
304	20240405	150000	267451500	19700	19710	19710	19700	50
305	20240405	145900	266466490	19710	19710	19710	19710	0
306	20240405	145800	266466490	19710	19710	19710	19710	0
307	20240405	145700	266466490	19710	19710	19710	19710	0
308	20240405	145600	266466490	19710	19710	19710	19710	0
309	20240405	145500	266466490	19710	19710	19710	19710	101
310	20240405	145400	264475780	19700	19700	19700	19700	0
311	20240405	145300	264475780	19700	19700	19700	19700	0
312	20240405	145200	264475780	19700	19700	19700	19700	0
313	20240405	145100	264475780	19700	19700	19700	19700	0
314	20240405	145000	264475780	19700	19700	19700	19700	0
315	20240405	144900	264475780	19700	19700	19700	19700	0
316	20240405	144800	264475780	19700	19700	19700	19700	0
317	20240405	144700	264475780	19700	19700	19700	19700	0
318	20240405	144600	264475780	19700	19710	19710	19700	10
319	20240405	144500	264278770	19730	19730	19730	19730	0
320	20240405	144400	264278770	19730	19730	19730	19730	100
321	20240405	144300	262305770	19710	19710	19710	19710	0
322	20240405	144200	262305770	19710	19710	19710	19710	0
323	20240405	144100	262305770	19710	19710	19710	19710	1
324	20240405	144000	262286060	19730	19730	19730	19730	2
325	20240405	143900	262246600	19710	19710	19710	19710	0
326	20240405	143800	262246600	19710	19710	19710	19710	0
327	20240405	143700	262246600	19710	19710	19710	19710	0
328	20240405	143600	262246600	19710	19710	19710	19710	0
329	20240405	143500	262246600	19710	19710	19710	19710	50
330	20240405	143400	261261100	19710	19710	19710	19710	0
331	20240405	143300	261261100	19710	19710	19710	19710	0
332	20240405	143200	261261100	19710	19710	19710	19710	0
333	20240405	143100	261261100	19710	19710	19710	19710	93
334	20240405	143000	259428070	19730	19730	19730	19730	0
335	20240405	142900	259428070	19730	19730	19730	19730	1
336	20240405	142800	259408340	19700	19700	19700	19700	0
337	20240405	142700	259408340	19700	19700	19700	19700	0
338	20240405	142600	259408340	19700	19700	19700	19700	0
339	20240405	142500	259408340	19700	19700	19700	19700	1
340	20240405	142400	259388640	19700	19700	19700	19700	52
341	20240405	142300	258364240	19670	19670	19670	19670	0
342	20240405	142200	258364240	19670	19670	19670	19670	0
343	20240405	142100	258364240	19670	19670	19670	19670	0
344	20240405	142000	258364240	19670	19670	19670	19670	0
345	20240405	141900	258364240	19670	19670	19670	19670	0
346	20240405	141800	258364240	19670	19670	19670	19670	0
347	20240405	141700	258364240	19670	19670	19670	19670	0
348	20240405	141600	258364240	19670	19670	19670	19670	0
349	20240405	141500	258364240	19670	19670	19670	19670	0
350	20240405	141400	258364240	19670	19670	19670	19670	0
351	20240405	141300	258364240	19670	19670	19670	19660	939
352	20240405	141200	239895470	19670	19670	19670	19670	0
353	20240405	141100	239895470	19670	19670	19670	19670	0
354	20240405	141000	239895470	19670	19670	19670	19670	0
355	20240405	140900	239895470	19670	19670	19670	19670	0
356	20240405	140800	239895470	19670	19670	19670	19670	0
357	20240405	140700	239895470	19670	19690	19690	19670	20
358	20240405	140600	239501780	19690	19700	19700	19690	8
359	20240405	140500	239344250	19690	19690	19690	19690	0
360	20240405	140400	239344250	19690	19700	19700	19690	160
361	20240405	140300	236192360	19700	19700	19700	19700	0
362	20240405	140200	236192360	19700	19700	19700	19700	6
363	20240405	140100	236074160	19700	19700	19700	19700	0
364	20240405	140000	236074160	19700	19700	19700	19700	56
365	20240405	135900	234970960	19700	19700	19700	19700	0
366	20240405	135800	234970960	19700	19700	19700	19700	201
367	20240405	135700	231011260	19710	19710	19710	19710	23
368	20240405	135600	230557930	19750	19750	19750	19750	0
369	20240405	135500	230557930	19750	19750	19750	19750	0
370	20240405	135400	230557930	19750	19750	19750	19750	0
371	20240405	135300	230557930	19750	19750	19750	19750	1
372	20240405	135200	230538180	19700	19700	19700	19700	0
373	20240405	135100	230538180	19700	19700	19700	19700	0
374	20240405	135000	230538180	19700	19700	19700	19700	0
375	20240405	134900	230538180	19700	19700	19700	19700	0
376	20240405	134800	230538180	19700	19700	19700	19700	0
377	20240405	134700	230538180	19700	19700	19700	19700	0
378	20240405	134600	230538180	19700	19700	19700	19700	83
379	20240405	134500	228903080	19700	19710	19710	19700	90
380	20240405	134400	227129880	19700	19700	19700	19700	0
381	20240405	134300	227129880	19700	19700	19700	19700	0
382	20240405	134200	227129880	19700	19700	19700	19700	0
383	20240405	134100	227129880	19700	19700	19700	19700	0
384	20240405	134000	227129880	19700	19700	19700	19700	0
385	20240405	133900	227129880	19700	19700	19700	19700	0
386	20240405	133800	227129880	19700	19700	19700	19700	0
387	20240405	133700	227129880	19700	19700	19700	19700	0
388	20240405	133600	227129880	19700	19700	19700	19700	0
389	20240405	133500	227129880	19700	19700	19700	19700	0
390	20240405	133400	227129880	19700	19700	19700	19700	0
391	20240405	133300	227129880	19700	19700	19700	19700	0
392	20240405	133200	227129880	19700	19700	19700	19700	0
393	20240405	133100	227129880	19700	19700	19700	19700	0
394	20240405	133000	227129880	19700	19700	19700	19700	0
395	20240405	132900	227129880	19700	19700	19700	19700	114
396	20240405	132800	224884080	19700	19700	19700	19700	0
397	20240405	132700	224884080	19700	19700	19700	19700	0
398	20240405	132600	224884080	19700	19700	19700	19700	10
399	20240405	132500	224687080	19700	19700	19700	19700	0
400	20240405	132400	224687080	19700	19700	19700	19700	80
401	20240405	132300	223111080	19720	19720	19720	19720	0
402	20240405	132200	223111080	19720	19720	19720	19720	50
403	20240405	132100	222125080	19720	19720	19720	19720	0
404	20240405	132000	222125080	19720	19720	19720	19720	0
405	20240405	131900	222125080	19720	19710	19720	19710	10
406	20240405	131800	221927960	19710	19710	19710	19710	0
407	20240405	131700	221927960	19710	19710	19710	19710	0
408	20240405	131600	221927960	19710	19710	19710	19710	0
409	20240405	131500	221927960	19710	19710	19710	19710	0
410	20240405	131400	221927960	19710	19710	19710	19710	0
411	20240405	131300	221927960	19710	19710	19710	19710	0
412	20240405	131200	221927960	19710	19710	19710	19710	0
413	20240405	131100	221927960	19710	19710	19710	19710	0
414	20240405	131000	221927960	19710	19710	19710	19710	0
415	20240405	130900	221927960	19710	19710	19710	19710	1
416	20240405	130800	221908250	19710	19710	19710	19710	0
417	20240405	130700	221908250	19710	19710	19710	19710	0
418	20240405	130600	221908250	19710	19710	19710	19710	0
419	20240405	130500	221908250	19710	19710	19710	19710	0
420	20240405	130400	221908250	19710	19710	19710	19710	0
421	20240405	130300	221908250	19710	19710	19710	19710	0
422	20240405	130200	221908250	19710	19710	19710	19710	0
423	20240405	130100	221908250	19710	19710	19710	19710	0
424	20240405	130000	221908250	19710	19710	19710	19710	0
425	20240405	125900	221908250	19710	19710	19710	19710	2
426	20240405	125800	221868830	19700	19700	19700	19700	0
427	20240405	125700	221868830	19700	19700	19700	19700	0
428	20240405	125600	221868830	19700	19700	19700	19700	0
429	20240405	125500	221868830	19700	19700	19700	19700	0
430	20240405	125400	221868830	19700	19700	19700	19700	0
431	20240405	125300	221868830	19700	19700	19700	19700	0
432	20240405	125200	221868830	19700	19700	19700	19700	0
433	20240405	125100	221868830	19700	19700	19700	19700	1
434	20240405	125000	221849130	19700	19700	19700	19700	0
435	20240405	124900	221849130	19700	19700	19700	19700	0
436	20240405	124800	221849130	19700	19700	19700	19700	0
437	20240405	124700	221849130	19700	19650	19700	19650	605
438	20240405	124600	209934630	19650	19650	19650	19650	0
439	20240405	124500	209934630	19650	19650	19650	19650	0
440	20240405	124400	209934630	19650	19670	19670	19650	98
441	20240405	124300	208008530	19660	19660	19660	19660	0
442	20240405	124200	208008530	19660	19660	19660	19660	0
443	20240405	124100	208008530	19660	19660	19660	19660	0
444	20240405	124000	208008530	19660	19660	19660	19660	0
445	20240405	123900	208008530	19660	19660	19660	19660	0
446	20240405	123800	208008530	19660	19660	19660	19660	0
447	20240405	123700	208008530	19660	19660	19660	19660	0
448	20240405	123600	208008530	19660	19660	19660	19660	0
449	20240405	123500	208008530	19660	19660	19660	19660	0
450	20240405	123400	208008530	19660	19660	19660	19660	0
451	20240405	123300	208008530	19660	19680	19680	19660	215
452	20240405	123200	203781400	19660	19660	19660	19660	0
453	20240405	123100	203781400	19660	19660	19660	19660	0
454	20240405	123000	203781400	19660	19660	19660	19660	0
455	20240405	122900	203781400	19660	19660	19660	19660	0
456	20240405	122800	203781400	19660	19660	19660	19660	0
457	20240405	122700	203781400	19660	19690	19690	19660	1482
458	20240405	122600	174641440	19720	19720	19720	19720	0
459	20240405	122500	174641440	19720	19720	19720	19720	21
460	20240405	122400	174227320	19710	19710	19710	19710	0
461	20240405	122300	174227320	19710	19710	19710	19710	0
462	20240405	122200	174227320	19710	19710	19710	19710	0
463	20240405	122100	174227320	19710	19710	19710	19710	0
464	20240405	122000	174227320	19710	19710	19710	19710	0
465	20240405	121900	174227320	19710	19710	19710	19710	0
466	20240405	121800	174227320	19710	19710	19710	19710	10
467	20240405	121700	174030220	19650	19650	19650	19650	0
468	20240405	121600	174030220	19650	19650	19650	19650	95
469	20240405	121500	172163470	19650	19770	19770	19650	3480
470	20240405	121400	103737450	19770	19770	19770	19770	6
471	20240405	121300	103618830	19710	19710	19710	19710	0
472	20240405	121200	103618830	19710	19710	19710	19710	0
473	20240405	121100	103618830	19710	19710	19710	19710	130
474	20240405	121000	101056530	19710	19790	19790	19710	200
475	20240405	120900	97110390	19820	19820	19820	19820	0
476	20240405	120800	97110390	19820	19820	19820	19820	0
477	20240405	120700	97110390	19820	19820	19820	19820	30
478	20240405	120600	96515790	19770	19770	19770	19770	0
479	20240405	120500	96515790	19770	19770	19770	19770	0
480	20240405	120400	96515790	19770	19770	19770	19770	0
481	20240405	120300	96515790	19770	19770	19770	19770	0
482	20240405	120200	96515790	19770	19770	19770	19770	0
483	20240405	120100	96515790	19770	19790	19790	19770	28
484	20240405	120000	95962070	19790	19790	19790	19790	8
485	20240405	115900	95803750	19770	19770	19770	19770	10
486	20240405	115800	95606050	19780	19780	19780	19780	4
487	20240405	115700	95526930	19830	19830	19830	19830	2
488	20240405	115600	95487270	19840	19760	19840	19760	9
489	20240405	115500	95309350	19730	19730	19730	19730	1
490	20240405	115400	95289620	19810	19730	19810	19730	53
491	20240405	115300	94243290	19730	19730	19730	19730	20
492	20240405	115200	93848690	19730	19730	19730	19730	135
493	20240405	115100	91185140	19810	19810	19810	19810	0
494	20240405	115000	91185140	19810	19810	19810	19810	0
495	20240405	114900	91185140	19810	19810	19810	19810	4
496	20240405	114800	91105900	19800	19800	19800	19800	0
497	20240405	114700	91105900	19800	19800	19800	19800	0
498	20240405	114600	91105900	19800	19800	19800	19800	0
499	20240405	114500	91105900	19800	19800	19800	19800	0
500	20240405	114400	91105900	19800	19800	19800	19800	0
501	20240405	114300	91105900	19800	19800	19800	19800	0
502	20240405	114200	91105900	19800	19800	19800	19800	0
503	20240405	114100	91105900	19800	19800	19800	19800	0
504	20240405	114000	91105900	19800	19800	19800	19800	100
505	20240405	113900	89125900	19810	19810	19810	19810	1
506	20240405	113800	89106090	19720	19720	19720	19720	0
507	20240405	113700	89106090	19720	19720	19720	19720	0
508	20240405	113600	89106090	19720	19720	19720	19720	0
509	20240405	113500	89106090	19720	19720	19720	19720	0
510	20240405	113400	89106090	19720	19720	19720	19720	0
511	20240405	113300	89106090	19720	19720	19720	19720	0
512	20240405	113200	89106090	19720	19720	19720	19720	0
513	20240405	113100	89106090	19720	19720	19720	19720	0
514	20240405	113000	89106090	19720	19720	19720	19720	0
515	20240405	112900	89106090	19720	19720	19720	19720	0
516	20240405	112800	89106090	19720	19720	19720	19720	375
517	20240405	112700	81711090	19720	19720	19720	19720	112
518	20240405	112600	79502450	19730	19730	19730	19730	1
519	20240405	112500	79482720	19730	19730	19730	19730	12
520	20240405	112400	79245960	19740	19740	19740	19740	0
521	20240405	112300	79245960	19740	19740	19740	19740	9
522	20240405	112200	79068300	19810	19810	19810	19810	0
523	20240405	112100	79068300	19810	19810	19810	19810	0
524	20240405	112000	79068300	19810	19810	19810	19810	0
525	20240405	111900	79068300	19810	19790	19810	19790	50
526	20240405	111800	78077980	19790	19790	19790	19790	0
527	20240405	111700	78077980	19790	19790	19790	19790	0
528	20240405	111600	78077980	19790	19790	19790	19790	1
529	20240405	111500	78058190	19710	19710	19710	19710	0
530	20240405	111400	78058190	19710	19710	19710	19710	0
531	20240405	111300	78058190	19710	19710	19710	19710	0
532	20240405	111200	78058190	19710	19710	19710	19710	0
533	20240405	111100	78058190	19710	19710	19710	19710	1
534	20240405	111000	78038480	19710	19710	19710	19710	0
535	20240405	110900	78038480	19710	19710	19710	19710	0
536	20240405	110800	78038480	19710	19710	19710	19710	0
537	20240405	110700	78038480	19710	19710	19710	19710	10
538	20240405	110600	77841380	19710	19710	19710	19710	20
539	20240405	110500	77447180	19710	19710	19710	19710	0
540	20240405	110400	77447180	19710	19710	19710	19710	0
541	20240405	110300	77447180	19710	19710	19710	19710	400
542	20240405	110200	69563180	19710	19710	19710	19710	0
543	20240405	110100	69563180	19710	19740	19740	19710	76
544	20240405	110000	68064850	19740	19740	19740	19740	0
545	20240405	105900	68064850	19740	19740	19740	19740	0
546	20240405	105800	68064850	19740	19740	19740	19740	0
547	20240405	105700	68064850	19740	19740	19740	19740	0
548	20240405	105600	68064850	19740	19740	19740	19740	1
549	20240405	105500	68045110	19740	19730	19740	19710	21
550	20240405	105400	67631110	19740	19790	19790	19740	444
551	20240405	105300	58863120	19800	19800	19800	19800	22
552	20240405	105200	58427520	19800	19800	19800	19800	0
553	20240405	105100	58427520	19800	19820	19820	19800	61
554	20240405	105000	57219700	19800	19800	19800	19800	0
555	20240405	104900	57219700	19800	19800	19800	19800	0
556	20240405	104800	57219700	19800	19800	19800	19800	0
557	20240405	104700	57219700	19800	19800	19800	19800	16
558	20240405	104600	56902900	19800	19810	19810	19800	25
559	20240405	104500	56407820	19820	19820	19820	19820	0
560	20240405	104400	56407820	19820	19820	19820	19820	225
561	20240405	104300	51948320	19820	19820	19820	19820	0
562	20240405	104200	51948320	19820	19820	19820	19820	0
563	20240405	104100	51948320	19820	19820	19820	19820	0
564	20240405	104000	51948320	19820	19820	19820	19820	0
565	20240405	103900	51948320	19820	19820	19820	19820	0
566	20240405	103800	51948320	19820	19820	19820	19820	20
567	20240405	103700	51551920	19850	19850	19850	19850	0
568	20240405	103600	51551920	19850	19850	19850	19850	0
569	20240405	103500	51551920	19850	19850	19850	19850	0
570	20240405	103400	51551920	19850	19850	19850	19850	0
571	20240405	103300	51551920	19850	19850	19850	19850	1
572	20240405	103200	51532070	19820	19820	19820	19820	0
573	20240405	103100	51532070	19820	19860	19860	19820	500
574	20240405	103000	41607610	19860	19860	19860	19860	10
575	20240405	102900	41409010	19880	19880	19880	19880	0
576	20240405	102800	41409010	19880	19890	19890	19880	456
577	20240405	102700	32343030	19900	19900	19900	19900	0
578	20240405	102600	32343030	19900	19900	19900	19900	80
579	20240405	102500	30751030	19920	19920	19920	19920	0
580	20240405	102400	30751030	19920	19920	19920	19920	1
581	20240405	102300	30731110	19920	19920	19920	19920	5
582	20240405	102200	30631510	19920	19920	19920	19920	84
583	20240405	102100	28958230	19910	19910	19910	19910	71
584	20240405	102000	27544620	19920	19920	19920	19920	1
585	20240405	101900	27524700	19990	19990	19990	19990	0
586	20240405	101800	27524700	19990	19990	19990	19990	0
587	20240405	101700	27524700	19990	19990	19990	19990	0
588	20240405	101600	27524700	19990	19990	19990	19990	0
589	20240405	101500	27524700	19990	19900	19990	19900	50
590	20240405	101400	26528620	19880	19880	19880	19880	0
591	20240405	101300	26528620	19880	19880	19880	19880	0
592	20240405	101200	26528620	19880	19880	19880	19880	0
593	20240405	101100	26528620	19880	19860	19880	19860	63
594	20240405	101000	25276200	19850	19850	19850	19850	0
595	20240405	100900	25276200	19850	19850	19850	19850	0
596	20240405	100800	25276200	19850	19850	19850	19850	53
597	20240405	100700	24224150	19880	19880	19880	19880	0
598	20240405	100600	24224150	19880	19880	19880	19880	0
599	20240405	100500	24224150	19880	19870	19880	19870	4
600	20240405	100400	24144660	19880	19880	19880	19880	0
601	20240405	100300	24144660	19880	19880	19880	19880	0
602	20240405	100200	24144660	19880	19880	19880	19880	19
603	20240405	100100	23766940	19850	19840	19850	19840	141
604	20240405	100000	20968300	19840	19840	19840	19840	1
605	20240405	095900	20948460	19840	19840	19840	19840	0
606	20240405	095800	20948460	19840	19840	19840	19840	0
607	20240405	095700	20948460	19840	19840	19840	19840	2
608	20240405	095600	20908780	19840	19840	19840	19840	20
609	20240405	095500	20511980	19810	19810	19810	19810	0
610	20240405	095400	20511980	19810	19810	19810	19810	0
611	20240405	095300	20511980	19810	19800	19810	19800	128
612	20240405	095200	17977570	19810	19810	19810	19810	0
613	20240405	095100	17977570	19810	19810	19810	19810	0
614	20240405	095000	17977570	19810	19810	19810	19810	0
615	20240405	094900	17977570	19810	19810	19810	19810	0
616	20240405	094800	17977570	19810	19810	19810	19810	0
617	20240405	094700	17977570	19810	19740	19810	19740	5
618	20240405	094600	17878750	19730	19730	19730	19730	0
619	20240405	094500	17878750	19730	19730	19730	19730	0
620	20240405	094400	17878750	19730	19730	19730	19730	0
621	20240405	094300	17878750	19730	19730	19730	19730	1
622	20240405	094200	17859020	19800	19800	19800	19800	0
623	20240405	094100	17859020	19800	19800	19800	19800	0
624	20240405	094000	17859020	19800	19800	19800	19800	0
625	20240405	093900	17859020	19800	19800	19800	19800	0
626	20240405	093800	17859020	19800	19800	19800	19800	0
627	20240405	093700	17859020	19800	19800	19800	19800	0
628	20240405	093600	17859020	19800	19800	19800	19800	1
629	20240405	093500	17839220	19800	19800	19800	19800	16
630	20240405	093400	17522420	19800	19800	19800	19800	11
631	20240405	093300	17304620	19800	19800	19800	19800	8
632	20240405	093200	17146220	19800	19800	19800	19800	2
633	20240405	093100	17106620	19700	19710	19710	19700	20
634	20240405	093000	16712500	19720	19720	19720	19720	50
635	20240405	092900	15726500	19720	19720	19720	19720	0
636	20240405	092800	15726500	19720	19720	19720	19720	0
637	20240405	092700	15726500	19720	19720	19720	19720	20
638	20240405	092600	15332100	19720	19720	19720	19720	0
639	20240405	092500	15332100	19720	19720	19720	19720	0
640	20240405	092400	15332100	19720	19720	19720	19720	40
641	20240405	092300	14543300	19800	19760	19800	19760	122
642	20240405	092200	12129100	19730	19730	19730	19730	0
643	20240405	092100	12129100	19730	19750	19750	19730	23
644	20240405	092000	11674910	19750	19780	19780	19750	70
645	20240405	091900	10291060	19810	19810	19810	19810	0
646	20240405	091800	10291060	19810	19810	19810	19810	0
647	20240405	091700	10291060	19810	19810	19810	19810	0
648	20240405	091600	10291060	19810	19810	19810	19810	2
649	20240405	091500	10251440	19810	19830	19830	19810	34
650	20240405	091400	9577270	19890	19890	19890	19890	0
651	20240405	091300	9577270	19890	19890	19890	19890	0
652	20240405	091200	9577270	19890	19890	19890	19890	0
653	20240405	091100	9577270	19890	19890	19890	19890	1
654	20240405	091000	9557380	19890	19890	19890	19890	0
655	20240405	090900	9557380	19890	19890	19890	19890	0
656	20240405	090800	9557380	19890	19890	19890	19890	0
657	20240405	090700	9557380	19890	19890	19890	19890	5
658	20240405	090600	9457930	19890	19890	19890	19890	0
659	20240405	090500	9457930	19890	19890	19890	19890	0
660	20240405	090400	9457930	19890	19890	19890	19890	0
661	20240405	090300	9457930	19890	19890	19890	19890	1
662	20240405	090200	9438040	19770	19770	19770	19770	400
663	20240405	090100	1530040	19770	19810	19890	19770	33
664	20240405	090000	875360	19820	19900	19900	19820	44