KissMeData/228850/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202000	370100570	8930	8930	8930	8930	416
3	20240405	201900	370100570	8930	8930	8930	8930	0
4	20240405	201800	370100570	8930	8930	8930	8930	0
5	20240405	201700	370100570	8930	8930	8930	8930	0
6	20240405	201600	370100570	8930	8930	8930	8930	0
7	20240405	201500	370100570	8930	8930	8930	8930	0
8	20240405	201400	370100570	8930	8930	8930	8930	0
9	20240405	201300	370100570	8930	8930	8930	8930	0
10	20240405	201200	370100570	8930	8930	8930	8930	0
11	20240405	201100	370100570	8930	8930	8930	8930	0
12	20240405	201000	370100570	8930	8930	8930	8930	0
13	20240405	200900	370100570	8930	8930	8930	8930	0
14	20240405	200800	370100570	8930	8930	8930	8930	0
15	20240405	200700	370100570	8930	8930	8930	8930	0
16	20240405	200600	370100570	8930	8930	8930	8930	0
17	20240405	200500	370100570	8930	8930	8930	8930	0
18	20240405	200400	370100570	8930	8930	8930	8930	0
19	20240405	200300	370100570	8930	8930	8930	8930	0
20	20240405	200200	370100570	8930	8930	8930	8930	0
21	20240405	200100	370100570	8930	8930	8930	8930	0
22	20240405	200000	370100570	8930	8930	8930	8930	0
23	20240405	195900	370100570	8930	8930	8930	8930	0
24	20240405	195800	370100570	8930	8930	8930	8930	0
25	20240405	195700	370100570	8930	8930	8930	8930	0
26	20240405	195600	370100570	8930	8930	8930	8930	0
27	20240405	195500	370100570	8930	8930	8930	8930	0
28	20240405	195400	370100570	8930	8930	8930	8930	0
29	20240405	195300	370100570	8930	8930	8930	8930	0
30	20240405	195200	370100570	8930	8930	8930	8930	0
31	20240405	195100	370100570	8930	8930	8930	8930	0
32	20240405	195000	370100570	8930	8930	8930	8930	416
33	20240405	194900	370100570	8930	8930	8930	8930	0
34	20240405	194800	370100570	8930	8930	8930	8930	0
35	20240405	194700	370100570	8930	8930	8930	8930	0
36	20240405	194600	370100570	8930	8930	8930	8930	0
37	20240405	194500	370100570	8930	8930	8930	8930	0
38	20240405	194400	370100570	8930	8930	8930	8930	0
39	20240405	194300	370100570	8930	8930	8930	8930	0
40	20240405	194200	370100570	8930	8930	8930	8930	0
41	20240405	194100	370100570	8930	8930	8930	8930	0
42	20240405	194000	370100570	8930	8930	8930	8930	0
43	20240405	193900	370100570	8930	8930	8930	8930	0
44	20240405	193800	370100570	8930	8930	8930	8930	0
45	20240405	193700	370100570	8930	8930	8930	8930	0
46	20240405	193600	370100570	8930	8930	8930	8930	0
47	20240405	193500	370100570	8930	8930	8930	8930	0
48	20240405	193400	370100570	8930	8930	8930	8930	0
49	20240405	193300	370100570	8930	8930	8930	8930	0
50	20240405	193200	370100570	8930	8930	8930	8930	0
51	20240405	193100	370100570	8930	8930	8930	8930	0
52	20240405	193000	370100570	8930	8930	8930	8930	0
53	20240405	192900	370100570	8930	8930	8930	8930	0
54	20240405	192800	370100570	8930	8930	8930	8930	0
55	20240405	192700	370100570	8930	8930	8930	8930	0
56	20240405	192600	370100570	8930	8930	8930	8930	0
57	20240405	192500	370100570	8930	8930	8930	8930	0
58	20240405	192400	370100570	8930	8930	8930	8930	0
59	20240405	192300	370100570	8930	8930	8930	8930	0
60	20240405	192200	370100570	8930	8930	8930	8930	0
61	20240405	192100	370100570	8930	8930	8930	8930	0
62	20240405	192000	370100570	8930	8930	8930	8930	416
63	20240405	191900	370100570	8930	8930	8930	8930	0
64	20240405	191800	370100570	8930	8930	8930	8930	0
65	20240405	191700	370100570	8930	8930	8930	8930	0
66	20240405	191600	370100570	8930	8930	8930	8930	0
67	20240405	191500	370100570	8930	8930	8930	8930	0
68	20240405	191400	370100570	8930	8930	8930	8930	0
69	20240405	191300	370100570	8930	8930	8930	8930	0
70	20240405	191200	370100570	8930	8930	8930	8930	0
71	20240405	191100	370100570	8930	8930	8930	8930	0
72	20240405	191000	370100570	8930	8930	8930	8930	0
73	20240405	190900	370100570	8930	8930	8930	8930	0
74	20240405	190800	370100570	8930	8930	8930	8930	0
75	20240405	190700	370100570	8930	8930	8930	8930	0
76	20240405	190600	370100570	8930	8930	8930	8930	0
77	20240405	190500	370100570	8930	8930	8930	8930	0
78	20240405	190400	370100570	8930	8930	8930	8930	0
79	20240405	190300	370100570	8930	8930	8930	8930	0
80	20240405	190200	370100570	8930	8930	8930	8930	0
81	20240405	190100	370100570	8930	8930	8930	8930	0
82	20240405	190000	370100570	8930	8930	8930	8930	0
83	20240405	185900	370100570	8930	8930	8930	8930	0
84	20240405	185800	370100570	8930	8930	8930	8930	0
85	20240405	185700	370100570	8930	8930	8930	8930	0
86	20240405	185600	370100570	8930	8930	8930	8930	0
87	20240405	185500	370100570	8930	8930	8930	8930	0
88	20240405	185400	370100570	8930	8930	8930	8930	0
89	20240405	185300	370100570	8930	8930	8930	8930	0
90	20240405	185200	370100570	8930	8930	8930	8930	0
91	20240405	185100	370100570	8930	8930	8930	8930	0
92	20240405	185000	370100570	8930	8930	8930	8930	416
93	20240405	184900	370100570	8930	8930	8930	8930	0
94	20240405	184800	370100570	8930	8930	8930	8930	0
95	20240405	184700	370100570	8930	8930	8930	8930	0
96	20240405	184600	370100570	8930	8930	8930	8930	0
97	20240405	184500	370100570	8930	8930	8930	8930	0
98	20240405	184400	370100570	8930	8930	8930	8930	0
99	20240405	184300	370100570	8930	8930	8930	8930	0
100	20240405	184200	370100570	8930	8930	8930	8930	0
101	20240405	184100	370100570	8930	8930	8930	8930	0
102	20240405	184000	370100570	8930	8930	8930	8930	0
103	20240405	183900	370100570	8930	8930	8930	8930	0
104	20240405	183800	370100570	8930	8930	8930	8930	0
105	20240405	183700	370100570	8930	8930	8930	8930	0
106	20240405	183600	370100570	8930	8930	8930	8930	0
107	20240405	183500	370100570	8930	8930	8930	8930	0
108	20240405	183400	370100570	8930	8930	8930	8930	0
109	20240405	183300	370100570	8930	8930	8930	8930	0
110	20240405	183200	370100570	8930	8930	8930	8930	0
111	20240405	183100	370100570	8930	8930	8930	8930	0
112	20240405	183000	370100570	8930	8930	8930	8930	0
113	20240405	182900	370100570	8930	8930	8930	8930	0
114	20240405	182800	370100570	8930	8930	8930	8930	0
115	20240405	182700	370100570	8930	8930	8930	8930	0
116	20240405	182600	370100570	8930	8930	8930	8930	0
117	20240405	182500	370100570	8930	8930	8930	8930	0
118	20240405	182400	370100570	8930	8930	8930	8930	0
119	20240405	182300	370100570	8930	8930	8930	8930	0
120	20240405	182200	370100570	8930	8930	8930	8930	0
121	20240405	182100	370100570	8930	8930	8930	8930	0
122	20240405	182000	370100570	8930	8930	8930	8930	416
123	20240405	181900	370100570	8930	8930	8930	8930	0
124	20240405	181800	370100570	8930	8930	8930	8930	0
125	20240405	181700	370100570	8930	8930	8930	8930	0
126	20240405	181600	370100570	8930	8930	8930	8930	0
127	20240405	181500	370100570	8930	8930	8930	8930	0
128	20240405	181400	370100570	8930	8930	8930	8930	0
129	20240405	181300	370100570	8930	8930	8930	8930	0
130	20240405	181200	370100570	8930	8930	8930	8930	0
131	20240405	181100	370100570	8930	8930	8930	8930	0
132	20240405	181000	370100570	8930	8930	8930	8930	0
133	20240405	180900	370100570	8930	8930	8930	8930	0
134	20240405	180800	370100570	8930	8930	8930	8930	0
135	20240405	180700	370100570	8930	8930	8930	8930	0
136	20240405	180600	370100570	8930	8930	8930	8930	0
137	20240405	180500	370100570	8930	8930	8930	8930	0
138	20240405	180400	370100570	8930	8930	8930	8930	0
139	20240405	180300	370100570	8930	8930	8930	8930	0
140	20240405	180200	370100570	8930	8930	8930	8930	0
141	20240405	180100	370100570	8930	8930	8930	8930	0
142	20240405	180000	370100570	8930	8930	8930	8930	0
143	20240405	175900	370100570	8930	8930	8930	8930	0
144	20240405	175800	370100570	8930	8930	8930	8930	0
145	20240405	175700	370100570	8930	8930	8930	8930	0
146	20240405	175600	370100570	8930	8930	8930	8930	0
147	20240405	175500	370100570	8930	8930	8930	8930	0
148	20240405	175400	370100570	8930	8930	8930	8930	0
149	20240405	175300	370100570	8930	8930	8930	8930	0
150	20240405	175200	370100570	8930	8930	8930	8930	0
151	20240405	175100	370100570	8930	8930	8930	8930	0
152	20240405	175000	370100570	8930	8930	8930	8930	416
153	20240405	174900	370100570	8930	8930	8930	8930	0
154	20240405	174800	370100570	8930	8930	8930	8930	0
155	20240405	174700	370100570	8930	8930	8930	8930	0
156	20240405	174600	370100570	8930	8930	8930	8930	0
157	20240405	174500	370100570	8930	8930	8930	8930	0
158	20240405	174400	370100570	8930	8930	8930	8930	0
159	20240405	174300	370100570	8930	8930	8930	8930	0
160	20240405	174200	370100570	8930	8930	8930	8930	0
161	20240405	174100	370100570	8930	8930	8930	8930	0
162	20240405	174000	370100570	8930	8930	8930	8930	0
163	20240405	173900	370100570	8930	8930	8930	8930	0
164	20240405	173800	370100570	8930	8930	8930	8930	0
165	20240405	173700	370100570	8930	8930	8930	8930	0
166	20240405	173600	370100570	8930	8930	8930	8930	0
167	20240405	173500	370100570	8930	8930	8930	8930	0
168	20240405	173400	370100570	8930	8930	8930	8930	0
169	20240405	173300	370100570	8930	8930	8930	8930	0
170	20240405	173200	370100570	8930	8930	8930	8930	0
171	20240405	173100	370100570	8930	8930	8930	8930	0
172	20240405	173000	370100570	8930	8930	8930	8930	0
173	20240405	172900	370100570	8930	8930	8930	8930	0
174	20240405	172800	370100570	8930	8930	8930	8930	0
175	20240405	172700	370100570	8930	8930	8930	8930	0
176	20240405	172600	370100570	8930	8930	8930	8930	0
177	20240405	172500	370100570	8930	8930	8930	8930	0
178	20240405	172400	370100570	8930	8930	8930	8930	0
179	20240405	172300	370100570	8930	8930	8930	8930	0
180	20240405	172200	370100570	8930	8930	8930	8930	0
181	20240405	172100	370100570	8930	8930	8930	8930	0
182	20240405	172000	370100570	8930	8930	8930	8930	416
183	20240405	171900	370100570	8930	8930	8930	8930	0
184	20240405	171800	370100570	8930	8930	8930	8930	0
185	20240405	171700	370100570	8930	8930	8930	8930	0
186	20240405	171600	370100570	8930	8930	8930	8930	0
187	20240405	171500	370100570	8930	8930	8930	8930	0
188	20240405	171400	370100570	8930	8930	8930	8930	0
189	20240405	171300	370100570	8930	8930	8930	8930	0
190	20240405	171200	370100570	8930	8930	8930	8930	0
191	20240405	171100	370100570	8930	8930	8930	8930	0
192	20240405	171000	370100570	8930	8930	8930	8930	0
193	20240405	170900	370100570	8930	8930	8930	8930	0
194	20240405	170800	370100570	8930	8930	8930	8930	0
195	20240405	170700	370100570	8930	8930	8930	8930	0
196	20240405	170600	370100570	8930	8930	8930	8930	0
197	20240405	170500	370100570	8930	8930	8930	8930	0
198	20240405	170400	370100570	8930	8930	8930	8930	0
199	20240405	170300	370100570	8930	8930	8930	8930	0
200	20240405	170200	370100570	8930	8930	8930	8930	0
201	20240405	170100	370100570	8930	8930	8930	8930	0
202	20240405	170000	370100570	8930	8930	8930	8930	0
203	20240405	165900	370100570	8930	8930	8930	8930	0
204	20240405	165800	370100570	8930	8930	8930	8930	0
205	20240405	165700	370100570	8930	8930	8930	8930	0
206	20240405	165600	370100570	8930	8930	8930	8930	0
207	20240405	165500	370100570	8930	8930	8930	8930	0
208	20240405	165400	370100570	8930	8930	8930	8930	0
209	20240405	165300	370100570	8930	8930	8930	8930	0
210	20240405	165200	370100570	8930	8930	8930	8930	0
211	20240405	165100	370100570	8930	8930	8930	8930	0
212	20240405	165000	370100570	8930	8930	8930	8930	416
213	20240405	164900	370100570	8930	8930	8930	8930	0
214	20240405	164800	370100570	8930	8930	8930	8930	0
215	20240405	164700	370100570	8930	8930	8930	8930	0
216	20240405	164600	370100570	8930	8930	8930	8930	0
217	20240405	164500	370100570	8930	8930	8930	8930	0
218	20240405	164400	370100570	8930	8930	8930	8930	0
219	20240405	164300	370100570	8930	8930	8930	8930	0
220	20240405	164200	370100570	8930	8930	8930	8930	0
221	20240405	164100	370100570	8930	8930	8930	8930	0
222	20240405	164000	370100570	8930	8930	8930	8930	0
223	20240405	163900	370100570	8930	8930	8930	8930	0
224	20240405	163800	370100570	8930	8930	8930	8930	0
225	20240405	163700	370100570	8930	8930	8930	8930	0
226	20240405	163600	370100570	8930	8930	8930	8930	0
227	20240405	163500	370100570	8930	8930	8930	8930	0
228	20240405	163400	370100570	8930	8930	8930	8930	0
229	20240405	163300	370100570	8930	8930	8930	8930	0
230	20240405	163200	370100570	8930	8930	8930	8930	0
231	20240405	163100	370100570	8930	8930	8930	8930	0
232	20240405	163000	370100570	8930	8930	8930	8930	0
233	20240405	162900	370100570	8930	8930	8930	8930	0
234	20240405	162800	370100570	8930	8930	8930	8930	0
235	20240405	162700	370100570	8930	8930	8930	8930	0
236	20240405	162600	370100570	8930	8930	8930	8930	0
237	20240405	162500	370100570	8930	8930	8930	8930	0
238	20240405	162400	370100570	8930	8930	8930	8930	0
239	20240405	162300	370100570	8930	8930	8930	8930	0
240	20240405	162200	370100570	8930	8930	8930	8930	0
241	20240405	162100	370100570	8930	8930	8930	8930	0
242	20240405	162000	370100570	8930	8930	8930	8930	416
243	20240405	161900	370100570	8930	8930	8930	8930	0
244	20240405	161800	370100570	8930	8930	8930	8930	0
245	20240405	161700	370100570	8930	8930	8930	8930	0
246	20240405	161600	370100570	8930	8930	8930	8930	0
247	20240405	161500	370100570	8930	8930	8930	8930	0
248	20240405	161400	370100570	8930	8930	8930	8930	0
249	20240405	161300	370100570	8930	8930	8930	8930	0
250	20240405	161200	370100570	8930	8930	8930	8930	0
251	20240405	161100	370100570	8930	8930	8930	8930	0
252	20240405	161000	370100570	8930	8930	8930	8930	0
253	20240405	160900	370100570	8930	8930	8930	8930	0
254	20240405	160800	370100570	8930	8930	8930	8930	0
255	20240405	160700	370100570	8930	8930	8930	8930	0
256	20240405	160600	370100570	8930	8930	8930	8930	0
257	20240405	160500	370100570	8930	8930	8930	8930	0
258	20240405	160400	370100570	8930	8930	8930	8930	0
259	20240405	160300	370100570	8930	8930	8930	8930	0
260	20240405	160200	370100570	8930	8930	8930	8930	0
261	20240405	160100	370100570	8930	8930	8930	8930	0
262	20240405	160000	370100570	8930	8930	8930	8930	0
263	20240405	155900	370100570	8930	8930	8930	8930	0
264	20240405	155800	370100570	8930	8930	8930	8930	0
265	20240405	155700	370100570	8930	8930	8930	8930	0
266	20240405	155600	370100570	8930	8930	8930	8930	0
267	20240405	155500	370100570	8930	8930	8930	8930	0
268	20240405	155400	370100570	8930	8930	8930	8930	0
269	20240405	155300	370100570	8930	8930	8930	8930	0
270	20240405	155200	370100570	8930	8930	8930	8930	0
271	20240405	155100	370100570	8930	8930	8930	8930	0
272	20240405	155000	370100570	8930	8930	8930	8930	416
273	20240405	154900	370100570	8930	8930	8930	8930	0
274	20240405	154800	370100570	8930	8930	8930	8930	0
275	20240405	154700	370100570	8930	8930	8930	8930	0
276	20240405	154600	370100570	8930	8930	8930	8930	0
277	20240405	154500	370100570	8930	8930	8930	8930	0
278	20240405	154400	370100570	8930	8930	8930	8930	0
279	20240405	154300	370100570	8930	8930	8930	8930	0
280	20240405	154200	370100570	8930	8930	8930	8930	0
281	20240405	154100	370100570	8930	8930	8930	8930	0
282	20240405	154000	370100570	8930	8930	8930	8930	0
283	20240405	153900	370100570	8930	8930	8930	8930	0
284	20240405	153800	370100570	8930	8930	8930	8930	0
285	20240405	153700	370100570	8930	8930	8930	8930	0
286	20240405	153600	370100570	8930	8930	8930	8930	0
287	20240405	153500	370100570	8930	8930	8930	8930	0
288	20240405	153400	370100570	8930	8930	8930	8930	0
289	20240405	153300	370100570	8930	8930	8930	8930	0
290	20240405	153200	370100570	8930	8930	8930	8930	0
291	20240405	153100	370100570	8930	8930	8930	8930	0
292	20240405	153000	370100570	8930	8930	8930	8930	416
293	20240405	152900	366385690	8820	8820	8820	8820	0
294	20240405	152800	366385690	8820	8820	8820	8820	0
295	20240405	152700	366385690	8820	8820	8820	8820	0
296	20240405	152600	366385690	8820	8820	8820	8820	0
297	20240405	152500	366385690	8820	8820	8820	8820	0
298	20240405	152400	366385690	8820	8820	8820	8820	0
299	20240405	152300	366385690	8820	8820	8820	8820	0
300	20240405	152200	366385690	8820	8820	8820	8820	0
301	20240405	152100	366385690	8820	8820	8820	8820	0
302	20240405	152000	366385690	8820	8820	8820	8820	0
303	20240405	151900	366385690	8820	8860	8930	8810	405
304	20240405	151800	362785280	8820	8830	8830	8820	132
305	20240405	151700	361620420	8930	8930	8930	8930	0
306	20240405	151600	361620420	8930	8930	8930	8930	1
307	20240405	151500	361611490	8890	8940	8940	8880	556
308	20240405	151400	356661520	8940	8790	8940	8790	1380
309	20240405	151300	344408590	8790	8790	8790	8790	0
310	20240405	151200	344408590	8790	8790	8790	8790	0
311	20240405	151100	344408590	8790	8800	8800	8790	70
312	20240405	151000	343793210	8800	8800	8800	8800	30
313	20240405	150900	343529210	8800	8800	8800	8800	12
314	20240405	150800	343423610	8810	8790	8810	8790	174
315	20240405	150700	341894130	8800	8800	8800	8800	51
316	20240405	150600	341445330	8790	8790	8790	8790	0
317	20240405	150500	341445330	8790	8790	8790	8790	62
318	20240405	150400	340900350	8800	8800	8800	8800	26
319	20240405	150300	340671550	8810	8810	8810	8810	1
320	20240405	150200	340662740	8800	8800	8800	8800	62
321	20240405	150100	340117140	8810	8810	8810	8810	50
322	20240405	150000	339676640	8800	8800	8800	8800	377
323	20240405	145900	336359040	8800	8800	8800	8800	0
324	20240405	145800	336359040	8800	8810	8810	8800	118
325	20240405	145700	335320080	8800	8800	8800	8800	0
326	20240405	145600	335320080	8800	8800	8800	8800	0
327	20240405	145500	335320080	8800	8800	8800	8800	653
328	20240405	145400	329573680	8800	8800	8800	8800	0
329	20240405	145300	329573680	8800	8800	8800	8800	0
330	20240405	145200	329573680	8800	8800	8800	8800	97
331	20240405	145100	328720080	8800	8800	8800	8800	0
332	20240405	145000	328720080	8800	8800	8800	8800	0
333	20240405	144900	328720080	8800	8800	8800	8800	0
334	20240405	144800	328720080	8800	8800	8800	8800	122
335	20240405	144700	327646480	8810	8810	8810	8810	1
336	20240405	144600	327637670	8800	8800	8800	8800	0
337	20240405	144500	327637670	8800	8800	8800	8800	62
338	20240405	144400	327092070	8810	8810	8810	8810	0
339	20240405	144300	327092070	8810	8810	8810	8810	0
340	20240405	144200	327092070	8810	8810	8810	8810	541
341	20240405	144100	322325860	8820	8820	8820	8820	0
342	20240405	144000	322325860	8820	8820	8820	8820	0
343	20240405	143900	322325860	8820	8820	8820	8820	10
344	20240405	143800	322237660	8820	8820	8820	8820	0
345	20240405	143700	322237660	8820	8820	8820	8820	0
346	20240405	143600	322237660	8820	8820	8820	8820	130
347	20240405	143500	321091060	8820	8820	8820	8820	11
348	20240405	143400	320994040	8820	8820	8820	8820	247
349	20240405	143300	318815500	8830	8830	8830	8830	1
350	20240405	143200	318806670	8810	8810	8810	8810	62
351	20240405	143100	318260450	8860	8860	8860	8860	0
352	20240405	143000	318260450	8860	8860	8860	8860	0
353	20240405	142900	318260450	8860	8820	8860	8820	63
354	20240405	142800	317704750	8820	8820	8820	8820	0
355	20240405	142700	317704750	8820	8820	8820	8820	0
356	20240405	142600	317704750	8820	8820	8820	8820	0
357	20240405	142500	317704750	8820	8820	8820	8820	62
358	20240405	142400	317157910	8820	8820	8820	8820	0
359	20240405	142300	317157910	8820	8820	8820	8820	0
360	20240405	142200	317157910	8820	8820	8820	8820	62
361	20240405	142100	316611070	8820	8820	8820	8820	0
362	20240405	142000	316611070	8820	8820	8820	8820	0
363	20240405	141900	316611070	8820	8820	8820	8820	62
364	20240405	141800	316064230	8830	8830	8830	8830	0
365	20240405	141700	316064230	8830	8830	8830	8830	0
366	20240405	141600	316064230	8830	8860	8860	8830	208
367	20240405	141500	314227560	8860	8830	8860	8830	21
368	20240405	141400	314041550	8830	8830	8830	8830	8
369	20240405	141300	313970910	8830	8830	8830	8830	312
370	20240405	141200	311215950	8810	8810	8810	8810	62
371	20240405	141100	310669730	8810	8810	8810	8810	0
372	20240405	141000	310669730	8810	8810	8810	8810	1
373	20240405	140900	310660920	8830	8830	8830	8830	7
374	20240405	140800	310599110	8830	8830	8830	8830	13
375	20240405	140700	310484320	8820	8820	8820	8820	0
376	20240405	140600	310484320	8820	8820	8820	8820	62
377	20240405	140500	309937480	8820	8820	8820	8820	0
378	20240405	140400	309937480	8820	8810	8860	8800	161
379	20240405	140300	308518100	8810	8810	8810	8810	0
380	20240405	140200	308518100	8810	8810	8810	8810	62
381	20240405	140100	307971880	8830	8820	8830	8810	278
382	20240405	140000	305519840	8810	8810	8810	8810	0
383	20240405	135900	305519840	8810	8810	8810	8810	62
384	20240405	135800	304973620	8820	8820	8820	8820	0
385	20240405	135700	304973620	8820	8820	8820	8820	211
386	20240405	135600	303112600	8830	8850	8850	8830	13
387	20240405	135500	302997770	8860	8860	8860	8860	1
388	20240405	135400	302988910	8840	8820	8840	8820	36
389	20240405	135300	302670790	8820	8820	8820	8820	62
390	20240405	135200	302123950	8840	8840	8840	8840	0
391	20240405	135100	302123950	8840	8810	8840	8810	1000
392	20240405	135000	293301600	8830	8810	8830	8810	225
393	20240405	134900	291318260	8820	8820	8820	8820	17
394	20240405	134800	291168320	8820	8820	8820	8820	36
395	20240405	134700	290850800	8820	8820	8820	8820	67
396	20240405	134600	290259860	8810	8810	8810	8810	62
397	20240405	134500	289713640	8820	8820	8820	8820	51
398	20240405	134400	289263820	8820	8820	8820	8820	5
399	20240405	134300	289219720	8820	8820	8820	8820	6
400	20240405	134200	289166800	8830	8830	8830	8830	0
401	20240405	134100	289166800	8830	8820	8830	8820	98
402	20240405	134000	288302400	8810	8810	8810	8810	279
403	20240405	133900	285844410	8810	8810	8810	8810	62
404	20240405	133800	285298190	8820	8820	8820	8820	0
405	20240405	133700	285298190	8820	8820	8820	8820	0
406	20240405	133600	285298190	8820	8820	8820	8820	13
407	20240405	133500	285183530	8820	8820	8820	8820	0
408	20240405	133400	285183530	8820	8820	8820	8820	0
409	20240405	133300	285183530	8820	8830	8830	8820	255
410	20240405	133200	282934190	8830	8830	8830	8830	0
411	20240405	133100	282934190	8830	8830	8830	8830	0
412	20240405	133000	282934190	8830	8830	8830	8830	83
413	20240405	132900	282201300	8830	8830	8830	8830	0
414	20240405	132800	282201300	8830	8830	8830	8830	0
415	20240405	132700	282201300	8830	8830	8830	8830	50
416	20240405	132600	281759800	8830	8830	8830	8830	62
417	20240405	132500	281212340	8830	8830	8830	8830	73
418	20240405	132400	280567750	8830	8830	8830	8830	0
419	20240405	132300	280567750	8830	8830	8830	8830	86
420	20240405	132200	279808370	8830	8830	8830	8830	0
421	20240405	132100	279808370	8830	8830	8830	8830	0
422	20240405	132000	279808370	8830	8830	8830	8830	62
423	20240405	131900	279260910	8830	8830	8830	8830	0
424	20240405	131800	279260910	8830	8830	8830	8830	20
425	20240405	131700	279084310	8820	8820	8820	8820	421
426	20240405	131600	275371090	8820	8820	8820	8820	10
427	20240405	131500	275282890	8820	8820	8820	8820	200
428	20240405	131400	273518890	8820	8820	8820	8820	113
429	20240405	131300	272522230	8820	8820	8820	8820	62
430	20240405	131200	271975390	8820	8820	8820	8820	0
431	20240405	131100	271975390	8820	8820	8820	8820	0
432	20240405	131000	271975390	8820	8820	8820	8820	62
433	20240405	130900	271428550	8830	8830	8830	8830	0
434	20240405	130800	271428550	8830	8830	8830	8830	0
435	20240405	130700	271428550	8830	8830	8830	8830	0
436	20240405	130600	271428550	8830	8830	8850	8830	700
437	20240405	130500	265241930	8830	8830	8830	8830	0
438	20240405	130400	265241930	8830	8830	8830	8830	30
439	20240405	130300	264977030	8830	8840	8840	8830	526
440	20240405	130200	260330300	8890	8890	8890	8890	0
441	20240405	130100	260330300	8890	8890	8890	8890	1
442	20240405	130000	260321410	8850	8860	8890	8840	944
443	20240405	125900	251952880	8820	8840	8860	8820	502
444	20240405	125800	247512170	8840	8840	8840	8840	1
445	20240405	125700	247503330	8800	8770	8800	8760	165
446	20240405	125600	246054680	8760	8760	8760	8760	41
447	20240405	125500	245695520	8750	8750	8750	8750	0
448	20240405	125400	245695520	8750	8750	8750	8750	0
449	20240405	125300	245695520	8750	8750	8750	8750	62
450	20240405	125200	245153020	8790	8790	8790	8790	5
451	20240405	125100	245109070	8760	8760	8760	8760	0
452	20240405	125000	245109070	8760	8760	8760	8760	62
453	20240405	124900	244565950	8760	8760	8760	8760	0
454	20240405	124800	244565950	8760	8740	8760	8740	311
455	20240405	124700	241845930	8740	8750	8750	8740	53
456	20240405	124600	241382700	8740	8740	8740	8740	0
457	20240405	124500	241382700	8740	8740	8740	8740	0
458	20240405	124400	241382700	8740	8740	8740	8740	0
459	20240405	124300	241382700	8740	8740	8740	8740	62
460	20240405	124200	240840820	8750	8750	8750	8750	0
461	20240405	124100	240840820	8750	8750	8750	8750	0
462	20240405	124000	240840820	8750	8750	8750	8750	1
463	20240405	123900	240832070	8760	8760	8760	8760	0
464	20240405	123800	240832070	8760	8760	8760	8760	1
465	20240405	123700	240823310	8760	8760	8760	8760	3
466	20240405	123600	240797030	8760	8760	8760	8760	97
467	20240405	123500	239947310	8730	8730	8730	8730	0
468	20240405	123400	239947310	8730	8730	8730	8730	62
469	20240405	123300	239406050	8760	8760	8760	8760	0
470	20240405	123200	239406050	8760	8760	8760	8760	1
471	20240405	123100	239397290	8730	8730	8730	8730	0
472	20240405	123000	239397290	8730	8730	8730	8730	62
473	20240405	122900	238856030	8740	8740	8740	8740	0
474	20240405	122800	238856030	8740	8740	8740	8740	0
475	20240405	122700	238856030	8740	8740	8740	8740	62
476	20240405	122600	238314150	8740	8740	8740	8740	50
477	20240405	122500	237877150	8740	8740	8740	8740	39
478	20240405	122400	237536290	8740	8740	8740	8740	5
479	20240405	122300	237492590	8760	8760	8760	8760	0
480	20240405	122200	237492590	8760	8760	8760	8760	0
481	20240405	122100	237492590	8760	8760	8760	8760	0
482	20240405	122000	237492590	8760	8760	8790	8760	35
483	20240405	121900	237185960	8750	8740	8750	8730	280
484	20240405	121800	234740680	8750	8750	8750	8750	5
485	20240405	121700	234696930	8750	8740	8750	8740	65
486	20240405	121600	234128800	8750	8750	8750	8750	1
487	20240405	121500	234120050	8750	8750	8750	8750	10
488	20240405	121400	234032550	8750	8730	8750	8730	91
489	20240405	121300	233237920	8730	8730	8730	8730	0
490	20240405	121200	233237920	8730	8730	8730	8730	0
491	20240405	121100	233237920	8730	8730	8730	8730	62
492	20240405	121000	232696660	8730	8730	8730	8730	0
493	20240405	120900	232696660	8730	8730	8730	8730	0
494	20240405	120800	232696660	8730	8730	8730	8730	0
495	20240405	120700	232696660	8730	8730	8730	8720	108
496	20240405	120600	231754440	8720	8720	8720	8720	0
497	20240405	120500	231754440	8720	8720	8720	8720	20
498	20240405	120400	231580040	8720	8720	8720	8720	62
499	20240405	120300	231039400	8720	8720	8720	8720	0
500	20240405	120200	231039400	8720	8720	8720	8720	0
501	20240405	120100	231039400	8720	8730	8730	8720	64
502	20240405	120000	230481300	8720	8730	8730	8720	19
503	20240405	115900	230315610	8730	8730	8730	8730	0
504	20240405	115800	230315610	8730	8730	8730	8730	1
505	20240405	115700	230306880	8720	8730	8730	8720	65
506	20240405	115600	229740050	8720	8720	8720	8720	7
507	20240405	115500	229679010	8720	8720	8720	8720	115
508	20240405	115400	228676210	8720	8720	8720	8720	62
509	20240405	115300	228135570	8730	8730	8730	8730	20
510	20240405	115200	227960970	8730	8730	8730	8730	0
511	20240405	115100	227960970	8730	8730	8730	8730	62
512	20240405	115000	227419710	8730	8730	8730	8730	0
513	20240405	114900	227419710	8730	8730	8730	8730	0
514	20240405	114800	227419710	8730	8730	8730	8730	62
515	20240405	114700	226878450	8730	8730	8730	8730	0
516	20240405	114600	226878450	8730	8730	8730	8730	0
517	20240405	114500	226878450	8730	8730	8730	8730	0
518	20240405	114400	226878450	8730	8750	8750	8730	63
519	20240405	114300	226328440	8730	8730	8730	8730	0
520	20240405	114200	226328440	8730	8730	8730	8730	0
521	20240405	114100	226328440	8730	8730	8730	8730	62
522	20240405	114000	225787180	8750	8750	8750	8750	50
523	20240405	113900	225349680	8730	8730	8730	8730	0
524	20240405	113800	225349680	8730	8730	8730	8730	62
525	20240405	113700	224808420	8730	8730	8730	8730	77
526	20240405	113600	224136210	8720	8720	8720	8720	0
527	20240405	113500	224136210	8720	8720	8720	8720	0
528	20240405	113400	224136210	8720	8730	8730	8720	66
529	20240405	113300	223560650	8720	8720	8720	8720	0
530	20240405	113200	223560650	8720	8720	8720	8720	0
531	20240405	113100	223560650	8720	8720	8720	8720	62
532	20240405	113000	223020010	8730	8730	8730	8730	0
533	20240405	112900	223020010	8730	8730	8730	8730	0
534	20240405	112800	223020010	8730	8730	8730	8730	31
535	20240405	112700	222749380	8750	8750	8750	8750	0
536	20240405	112600	222749380	8750	8750	8750	8750	0
537	20240405	112500	222749380	8750	8720	8750	8720	63
538	20240405	112400	222199990	8750	8740	8750	8740	163
539	20240405	112300	220773840	8740	8740	8740	8740	0
540	20240405	112200	220773840	8740	8730	8740	8730	98
541	20240405	112100	219918290	8730	8730	8730	8730	42
542	20240405	112000	219551630	8730	8730	8730	8730	0
543	20240405	111900	219551630	8730	8730	8730	8730	0
544	20240405	111800	219551630	8730	8730	8730	8730	63
545	20240405	111700	219001640	8720	8730	8730	8720	233
546	20240405	111600	216968960	8730	8730	8730	8730	0
547	20240405	111500	216968960	8730	8730	8730	8730	62
548	20240405	111400	216427700	8730	8740	8740	8730	200
549	20240405	111300	214681190	8740	8740	8740	8740	61
550	20240405	111200	214148050	8750	8750	8750	8750	303
551	20240405	111100	211496800	8750	8750	8760	8750	163
552	20240405	111000	210070540	8770	8770	8770	8770	0
553	20240405	110900	210070540	8770	8750	8770	8750	57
554	20240405	110800	209571750	8750	8750	8750	8750	62
555	20240405	110700	209029250	8750	8750	8750	8750	0
556	20240405	110600	209029250	8750	8750	8750	8750	0
557	20240405	110500	209029250	8750	8760	8770	8750	683
558	20240405	110400	203051640	8770	8770	8770	8770	1
559	20240405	110300	203042870	8770	8770	8770	8770	0
560	20240405	110200	203042870	8770	8770	8770	8770	39
561	20240405	110100	202700840	8770	8770	8770	8770	0
562	20240405	110000	202700840	8770	8770	8770	8770	81
563	20240405	105900	201990470	8760	8760	8760	8760	263
564	20240405	105800	199686590	8760	8770	8770	8760	65
565	20240405	105700	199117160	8760	8760	8760	8760	0
566	20240405	105600	199117160	8760	8760	8760	8760	0
567	20240405	105500	199117160	8760	8760	8760	8760	62
568	20240405	105400	198574040	8780	8780	8780	8780	2
569	20240405	105300	198556480	8760	8760	8760	8760	0
570	20240405	105200	198556480	8760	8760	8760	8760	62
571	20240405	105100	198013360	8760	8760	8760	8760	0
572	20240405	105000	198013360	8760	8760	8760	8760	0
573	20240405	104900	198013360	8760	8760	8760	8760	0
574	20240405	104800	198013360	8760	8760	8760	8760	62
575	20240405	104700	197470240	8770	8770	8770	8770	58
576	20240405	104600	196961580	8770	8770	8770	8770	0
577	20240405	104500	196961580	8770	8770	8770	8770	62
578	20240405	104400	196417840	8780	8770	8780	8770	121
579	20240405	104300	195355700	8770	8770	8770	8770	5
580	20240405	104200	195311850	8760	8760	8770	8760	64
581	20240405	104100	194751200	8770	8770	8770	8770	0
582	20240405	104000	194751200	8770	8770	8770	8770	0
583	20240405	103900	194751200	8770	8770	8780	8770	119
584	20240405	103800	193707550	8780	8780	8780	8780	50
585	20240405	103700	193268550	8780	8780	8780	8780	0
586	20240405	103600	193268550	8780	8780	8780	8780	0
587	20240405	103500	193268550	8780	8800	8800	8780	1060
588	20240405	103400	183943600	8800	8810	8810	8800	306
589	20240405	103300	181248670	8820	8820	8820	8820	2
590	20240405	103200	181231030	8810	8810	8810	8810	90
591	20240405	103100	180438130	8810	8810	8810	8810	0
592	20240405	103000	180438130	8810	8810	8810	8810	0
593	20240405	102900	180438130	8810	8810	8810	8810	62
594	20240405	102800	179891910	8810	8810	8810	8810	0
595	20240405	102700	179891910	8810	8810	8810	8810	23
596	20240405	102600	179689280	8810	8810	8810	8810	9
597	20240405	102500	179609990	8810	8810	8810	8810	62
598	20240405	102400	179063770	8810	8810	8810	8810	0
599	20240405	102300	179063770	8810	8810	8810	8810	0
600	20240405	102200	179063770	8810	8810	8810	8810	62
601	20240405	102100	178517550	8820	8820	8820	8820	5
602	20240405	102000	178473450	8820	8820	8820	8820	8
603	20240405	101900	178402890	8820	8820	8820	8820	60
604	20240405	101800	177873690	8820	8820	8820	8820	0
605	20240405	101700	177873690	8820	8820	8820	8820	0
606	20240405	101600	177873690	8820	8820	8820	8820	62
607	20240405	101500	177326850	8820	8820	8820	8820	0
608	20240405	101400	177326850	8820	8830	8830	8820	94
609	20240405	101300	176496880	8820	8820	8820	8820	0
610	20240405	101200	176496880	8820	8820	8820	8810	194
611	20240405	101100	174786420	8820	8820	8820	8820	0
612	20240405	101000	174786420	8820	8820	8820	8820	0
613	20240405	100900	174786420	8820	8820	8820	8820	8
614	20240405	100800	174715860	8830	8830	8830	8830	9
615	20240405	100700	174636390	8830	8830	8830	8830	2
616	20240405	100600	174618730	8820	8820	8820	8820	82
617	20240405	100500	173895490	8820	8820	8820	8820	0
618	20240405	100400	173895490	8820	8820	8820	8820	0
619	20240405	100300	173895490	8820	8820	8820	8820	94
620	20240405	100200	173066410	8820	8810	8820	8810	72
621	20240405	100100	172431990	8820	8820	8820	8820	101
622	20240405	100000	171541170	8820	8820	8820	8820	202
623	20240405	095900	169759530	8820	8820	8820	8820	60
624	20240405	095800	169230330	8830	8830	8830	8830	0
625	20240405	095700	169230330	8830	8830	8830	8830	0
626	20240405	095600	169230330	8830	8830	8830	8820	1136
627	20240405	095500	159210040	8830	8830	8830	8830	10
628	20240405	095400	159121740	8830	8830	8830	8830	160
629	20240405	095300	157708940	8830	8830	8830	8830	215
630	20240405	095200	155810490	8830	8830	8830	8830	0
631	20240405	095100	155810490	8830	8830	8830	8830	0
632	20240405	095000	155810490	8830	8830	8830	8830	0
633	20240405	094900	155810490	8830	8830	8830	8830	40
634	20240405	094800	155457290	8830	8830	8830	8830	26
635	20240405	094700	155227710	8840	8840	8840	8840	0
636	20240405	094600	155227710	8840	8840	8840	8840	0
637	20240405	094500	155227710	8840	8840	8840	8840	1
638	20240405	094400	155218870	8830	8830	8830	8830	0
639	20240405	094300	155218870	8830	8830	8830	8830	1
640	20240405	094200	155210040	8850	8850	8850	8850	1
641	20240405	094100	155201190	8820	8850	8850	8820	7
642	20240405	094000	155139330	8830	8830	8830	8830	51
643	20240405	093900	154689000	8820	8840	8840	8820	139
644	20240405	093800	153462860	8850	8850	8850	8850	0
645	20240405	093700	153462860	8850	8850	8850	8850	1
646	20240405	093600	153454010	8850	8850	8850	8850	1
647	20240405	093500	153445160	8830	8830	8830	8830	17
648	20240405	093400	153295050	8830	8830	8830	8830	5
649	20240405	093300	153250900	8830	8830	8830	8830	779
650	20240405	093200	146372330	8830	8830	8830	8830	100
651	20240405	093100	145489330	8840	8840	8840	8840	15
652	20240405	093000	145356730	8840	8840	8840	8840	13
653	20240405	092900	145241810	8840	8840	8840	8840	0
654	20240405	092800	145241810	8840	8840	8840	8840	38
655	20240405	092700	144905890	8840	8840	8840	8840	2
656	20240405	092600	144888210	8840	8840	8840	8840	1
657	20240405	092500	144879370	8840	8840	8840	8840	8
658	20240405	092400	144808650	8830	8830	8830	8830	0
659	20240405	092300	144808650	8830	8830	8830	8830	214
660	20240405	092200	142919030	8830	8830	8830	8830	70
661	20240405	092100	142300930	8830	8830	8830	8820	60
662	20240405	092000	141771630	8830	8840	8840	8830	18
663	20240405	091900	141612680	8840	8850	8850	8830	749
664	20240405	091800	134993350	8850	8860	8860	8850	71
665	20240405	091700	134364500	8860	8860	8860	8860	1
666	20240405	091600	134355640	8860	8870	8870	8860	7
667	20240405	091500	134293600	8870	8870	8870	8870	0
668	20240405	091400	134293600	8870	8850	8870	8850	80
669	20240405	091300	133585400	8840	8840	8840	8840	0
670	20240405	091200	133585400	8840	8840	8840	8840	0
671	20240405	091100	133585400	8840	8870	8870	8840	39
672	20240405	091000	133239960	8840	8840	8840	8840	14
673	20240405	090900	133116200	8840	8850	8870	8840	111
674	20240405	090800	132134130	8850	8850	8850	8850	0
675	20240405	090700	132134130	8850	8850	8850	8850	11
676	20240405	090600	132036780	8820	8820	8870	8810	16
677	20240405	090500	131895540	8810	8820	8820	8810	140
678	20240405	090400	130661840	8900	8770	8900	8770	435
679	20240405	090300	126841940	8780	8700	8780	8700	4847
680	20240405	090200	84629210	8030	8030	8030	8030	0
681	20240405	090100	84629210	8030	8770	8770	8030	2649
682	20240405	090000	61827990	8880	8900	8940	8770	6980