KissMeData/314140/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	203800	262096450	9780	9780	9780	9780	166
3	20240405	203700	262096450	9780	9780	9780	9780	0
4	20240405	203600	262096450	9780	9780	9780	9780	0
5	20240405	203500	262096450	9780	9780	9780	9780	0
6	20240405	203400	262096450	9780	9780	9780	9780	0
7	20240405	203300	262096450	9780	9780	9780	9780	0
8	20240405	203200	262096450	9780	9780	9780	9780	0
9	20240405	203100	262096450	9780	9780	9780	9780	0
10	20240405	203000	262096450	9780	9780	9780	9780	0
11	20240405	202900	262096450	9780	9780	9780	9780	0
12	20240405	202800	262096450	9780	9780	9780	9780	0
13	20240405	202700	262096450	9780	9780	9780	9780	0
14	20240405	202600	262096450	9780	9780	9780	9780	0
15	20240405	202500	262096450	9780	9780	9780	9780	0
16	20240405	202400	262096450	9780	9780	9780	9780	0
17	20240405	202300	262096450	9780	9780	9780	9780	0
18	20240405	202200	262096450	9780	9780	9780	9780	0
19	20240405	202100	262096450	9780	9780	9780	9780	0
20	20240405	202000	262096450	9780	9780	9780	9780	0
21	20240405	201900	262096450	9780	9780	9780	9780	0
22	20240405	201800	262096450	9780	9780	9780	9780	0
23	20240405	201700	262096450	9780	9780	9780	9780	0
24	20240405	201600	262096450	9780	9780	9780	9780	0
25	20240405	201500	262096450	9780	9780	9780	9780	0
26	20240405	201400	262096450	9780	9780	9780	9780	0
27	20240405	201300	262096450	9780	9780	9780	9780	0
28	20240405	201200	262096450	9780	9780	9780	9780	0
29	20240405	201100	262096450	9780	9780	9780	9780	0
30	20240405	201000	262096450	9780	9780	9780	9780	0
31	20240405	200900	262096450	9780	9780	9780	9780	0
32	20240405	200800	262096450	9780	9780	9780	9780	166
33	20240405	200700	262096450	9780	9780	9780	9780	0
34	20240405	200600	262096450	9780	9780	9780	9780	0
35	20240405	200500	262096450	9780	9780	9780	9780	0
36	20240405	200400	262096450	9780	9780	9780	9780	0
37	20240405	200300	262096450	9780	9780	9780	9780	0
38	20240405	200200	262096450	9780	9780	9780	9780	0
39	20240405	200100	262096450	9780	9780	9780	9780	0
40	20240405	200000	262096450	9780	9780	9780	9780	0
41	20240405	195900	262096450	9780	9780	9780	9780	0
42	20240405	195800	262096450	9780	9780	9780	9780	0
43	20240405	195700	262096450	9780	9780	9780	9780	0
44	20240405	195600	262096450	9780	9780	9780	9780	0
45	20240405	195500	262096450	9780	9780	9780	9780	0
46	20240405	195400	262096450	9780	9780	9780	9780	0
47	20240405	195300	262096450	9780	9780	9780	9780	0
48	20240405	195200	262096450	9780	9780	9780	9780	0
49	20240405	195100	262096450	9780	9780	9780	9780	0
50	20240405	195000	262096450	9780	9780	9780	9780	0
51	20240405	194900	262096450	9780	9780	9780	9780	0
52	20240405	194800	262096450	9780	9780	9780	9780	0
53	20240405	194700	262096450	9780	9780	9780	9780	0
54	20240405	194600	262096450	9780	9780	9780	9780	0
55	20240405	194500	262096450	9780	9780	9780	9780	0
56	20240405	194400	262096450	9780	9780	9780	9780	0
57	20240405	194300	262096450	9780	9780	9780	9780	0
58	20240405	194200	262096450	9780	9780	9780	9780	0
59	20240405	194100	262096450	9780	9780	9780	9780	0
60	20240405	194000	262096450	9780	9780	9780	9780	0
61	20240405	193900	262096450	9780	9780	9780	9780	0
62	20240405	193800	262096450	9780	9780	9780	9780	166
63	20240405	193700	262096450	9780	9780	9780	9780	0
64	20240405	193600	262096450	9780	9780	9780	9780	0
65	20240405	193500	262096450	9780	9780	9780	9780	0
66	20240405	193400	262096450	9780	9780	9780	9780	0
67	20240405	193300	262096450	9780	9780	9780	9780	0
68	20240405	193200	262096450	9780	9780	9780	9780	0
69	20240405	193100	262096450	9780	9780	9780	9780	0
70	20240405	193000	262096450	9780	9780	9780	9780	0
71	20240405	192900	262096450	9780	9780	9780	9780	0
72	20240405	192800	262096450	9780	9780	9780	9780	0
73	20240405	192700	262096450	9780	9780	9780	9780	0
74	20240405	192600	262096450	9780	9780	9780	9780	0
75	20240405	192500	262096450	9780	9780	9780	9780	0
76	20240405	192400	262096450	9780	9780	9780	9780	0
77	20240405	192300	262096450	9780	9780	9780	9780	0
78	20240405	192200	262096450	9780	9780	9780	9780	0
79	20240405	192100	262096450	9780	9780	9780	9780	0
80	20240405	192000	262096450	9780	9780	9780	9780	0
81	20240405	191900	262096450	9780	9780	9780	9780	0
82	20240405	191800	262096450	9780	9780	9780	9780	0
83	20240405	191700	262096450	9780	9780	9780	9780	0
84	20240405	191600	262096450	9780	9780	9780	9780	0
85	20240405	191500	262096450	9780	9780	9780	9780	0
86	20240405	191400	262096450	9780	9780	9780	9780	0
87	20240405	191300	262096450	9780	9780	9780	9780	0
88	20240405	191200	262096450	9780	9780	9780	9780	0
89	20240405	191100	262096450	9780	9780	9780	9780	0
90	20240405	191000	262096450	9780	9780	9780	9780	0
91	20240405	190900	262096450	9780	9780	9780	9780	0
92	20240405	190800	262096450	9780	9780	9780	9780	166
93	20240405	190700	262096450	9780	9780	9780	9780	0
94	20240405	190600	262096450	9780	9780	9780	9780	0
95	20240405	190500	262096450	9780	9780	9780	9780	0
96	20240405	190400	262096450	9780	9780	9780	9780	0
97	20240405	190300	262096450	9780	9780	9780	9780	0
98	20240405	190200	262096450	9780	9780	9780	9780	0
99	20240405	190100	262096450	9780	9780	9780	9780	0
100	20240405	190000	262096450	9780	9780	9780	9780	0
101	20240405	185900	262096450	9780	9780	9780	9780	0
102	20240405	185800	262096450	9780	9780	9780	9780	0
103	20240405	185700	262096450	9780	9780	9780	9780	0
104	20240405	185600	262096450	9780	9780	9780	9780	0
105	20240405	185500	262096450	9780	9780	9780	9780	0
106	20240405	185400	262096450	9780	9780	9780	9780	0
107	20240405	185300	262096450	9780	9780	9780	9780	0
108	20240405	185200	262096450	9780	9780	9780	9780	0
109	20240405	185100	262096450	9780	9780	9780	9780	0
110	20240405	185000	262096450	9780	9780	9780	9780	0
111	20240405	184900	262096450	9780	9780	9780	9780	0
112	20240405	184800	262096450	9780	9780	9780	9780	0
113	20240405	184700	262096450	9780	9780	9780	9780	0
114	20240405	184600	262096450	9780	9780	9780	9780	0
115	20240405	184500	262096450	9780	9780	9780	9780	0
116	20240405	184400	262096450	9780	9780	9780	9780	0
117	20240405	184300	262096450	9780	9780	9780	9780	0
118	20240405	184200	262096450	9780	9780	9780	9780	0
119	20240405	184100	262096450	9780	9780	9780	9780	0
120	20240405	184000	262096450	9780	9780	9780	9780	0
121	20240405	183900	262096450	9780	9780	9780	9780	0
122	20240405	183800	262096450	9780	9780	9780	9780	166
123	20240405	183700	262096450	9780	9780	9780	9780	0
124	20240405	183600	262096450	9780	9780	9780	9780	0
125	20240405	183500	262096450	9780	9780	9780	9780	0
126	20240405	183400	262096450	9780	9780	9780	9780	0
127	20240405	183300	262096450	9780	9780	9780	9780	0
128	20240405	183200	262096450	9780	9780	9780	9780	0
129	20240405	183100	262096450	9780	9780	9780	9780	0
130	20240405	183000	262096450	9780	9780	9780	9780	0
131	20240405	182900	262096450	9780	9780	9780	9780	0
132	20240405	182800	262096450	9780	9780	9780	9780	0
133	20240405	182700	262096450	9780	9780	9780	9780	0
134	20240405	182600	262096450	9780	9780	9780	9780	0
135	20240405	182500	262096450	9780	9780	9780	9780	0
136	20240405	182400	262096450	9780	9780	9780	9780	0
137	20240405	182300	262096450	9780	9780	9780	9780	0
138	20240405	182200	262096450	9780	9780	9780	9780	0
139	20240405	182100	262096450	9780	9780	9780	9780	0
140	20240405	182000	262096450	9780	9780	9780	9780	0
141	20240405	181900	262096450	9780	9780	9780	9780	0
142	20240405	181800	262096450	9780	9780	9780	9780	0
143	20240405	181700	262096450	9780	9780	9780	9780	0
144	20240405	181600	262096450	9780	9780	9780	9780	0
145	20240405	181500	262096450	9780	9780	9780	9780	0
146	20240405	181400	262096450	9780	9780	9780	9780	0
147	20240405	181300	262096450	9780	9780	9780	9780	0
148	20240405	181200	262096450	9780	9780	9780	9780	0
149	20240405	181100	262096450	9780	9780	9780	9780	0
150	20240405	181000	262096450	9780	9780	9780	9780	0
151	20240405	180900	262096450	9780	9780	9780	9780	0
152	20240405	180800	262096450	9780	9780	9780	9780	166
153	20240405	180700	262096450	9780	9780	9780	9780	0
154	20240405	180600	262096450	9780	9780	9780	9780	0
155	20240405	180500	262096450	9780	9780	9780	9780	0
156	20240405	180400	262096450	9780	9780	9780	9780	0
157	20240405	180300	262096450	9780	9780	9780	9780	0
158	20240405	180200	262096450	9780	9780	9780	9780	0
159	20240405	180100	262096450	9780	9780	9780	9780	0
160	20240405	180000	262096450	9780	9780	9780	9780	0
161	20240405	175900	262096450	9780	9780	9780	9780	0
162	20240405	175800	262096450	9780	9780	9780	9780	0
163	20240405	175700	262096450	9780	9780	9780	9780	0
164	20240405	175600	262096450	9780	9780	9780	9780	0
165	20240405	175500	262096450	9780	9780	9780	9780	0
166	20240405	175400	262096450	9780	9780	9780	9780	0
167	20240405	175300	262096450	9780	9780	9780	9780	0
168	20240405	175200	262096450	9780	9780	9780	9780	0
169	20240405	175100	262096450	9780	9780	9780	9780	0
170	20240405	175000	262096450	9780	9780	9780	9780	0
171	20240405	174900	262096450	9780	9780	9780	9780	0
172	20240405	174800	262096450	9780	9780	9780	9780	0
173	20240405	174700	262096450	9780	9780	9780	9780	0
174	20240405	174600	262096450	9780	9780	9780	9780	0
175	20240405	174500	262096450	9780	9780	9780	9780	0
176	20240405	174400	262096450	9780	9780	9780	9780	0
177	20240405	174300	262096450	9780	9780	9780	9780	0
178	20240405	174200	262096450	9780	9780	9780	9780	0
179	20240405	174100	262096450	9780	9780	9780	9780	0
180	20240405	174000	262096450	9780	9780	9780	9780	0
181	20240405	173900	262096450	9780	9780	9780	9780	0
182	20240405	173800	262096450	9780	9780	9780	9780	166
183	20240405	173700	262096450	9780	9780	9780	9780	0
184	20240405	173600	262096450	9780	9780	9780	9780	0
185	20240405	173500	262096450	9780	9780	9780	9780	0
186	20240405	173400	262096450	9780	9780	9780	9780	0
187	20240405	173300	262096450	9780	9780	9780	9780	0
188	20240405	173200	262096450	9780	9780	9780	9780	0
189	20240405	173100	262096450	9780	9780	9780	9780	0
190	20240405	173000	262096450	9780	9780	9780	9780	0
191	20240405	172900	262096450	9780	9780	9780	9780	0
192	20240405	172800	262096450	9780	9780	9780	9780	0
193	20240405	172700	262096450	9780	9780	9780	9780	0
194	20240405	172600	262096450	9780	9780	9780	9780	0
195	20240405	172500	262096450	9780	9780	9780	9780	0
196	20240405	172400	262096450	9780	9780	9780	9780	0
197	20240405	172300	262096450	9780	9780	9780	9780	0
198	20240405	172200	262096450	9780	9780	9780	9780	0
199	20240405	172100	262096450	9780	9780	9780	9780	0
200	20240405	172000	262096450	9780	9780	9780	9780	0
201	20240405	171900	262096450	9780	9780	9780	9780	0
202	20240405	171800	262096450	9780	9780	9780	9780	0
203	20240405	171700	262096450	9780	9780	9780	9780	0
204	20240405	171600	262096450	9780	9780	9780	9780	0
205	20240405	171500	262096450	9780	9780	9780	9780	0
206	20240405	171400	262096450	9780	9780	9780	9780	0
207	20240405	171300	262096450	9780	9780	9780	9780	0
208	20240405	171200	262096450	9780	9780	9780	9780	0
209	20240405	171100	262096450	9780	9780	9780	9780	0
210	20240405	171000	262096450	9780	9780	9780	9780	0
211	20240405	170900	262096450	9780	9780	9780	9780	0
212	20240405	170800	262096450	9780	9780	9780	9780	166
213	20240405	170700	262096450	9780	9780	9780	9780	0
214	20240405	170600	262096450	9780	9780	9780	9780	0
215	20240405	170500	262096450	9780	9780	9780	9780	0
216	20240405	170400	262096450	9780	9780	9780	9780	0
217	20240405	170300	262096450	9780	9780	9780	9780	0
218	20240405	170200	262096450	9780	9780	9780	9780	0
219	20240405	170100	262096450	9780	9780	9780	9780	0
220	20240405	170000	262096450	9780	9780	9780	9780	0
221	20240405	165900	262096450	9780	9780	9780	9780	0
222	20240405	165800	262096450	9780	9780	9780	9780	0
223	20240405	165700	262096450	9780	9780	9780	9780	0
224	20240405	165600	262096450	9780	9780	9780	9780	0
225	20240405	165500	262096450	9780	9780	9780	9780	0
226	20240405	165400	262096450	9780	9780	9780	9780	0
227	20240405	165300	262096450	9780	9780	9780	9780	0
228	20240405	165200	262096450	9780	9780	9780	9780	0
229	20240405	165100	262096450	9780	9780	9780	9780	0
230	20240405	165000	262096450	9780	9780	9780	9780	0
231	20240405	164900	262096450	9780	9780	9780	9780	0
232	20240405	164800	262096450	9780	9780	9780	9780	0
233	20240405	164700	262096450	9780	9780	9780	9780	0
234	20240405	164600	262096450	9780	9780	9780	9780	0
235	20240405	164500	262096450	9780	9780	9780	9780	0
236	20240405	164400	262096450	9780	9780	9780	9780	0
237	20240405	164300	262096450	9780	9780	9780	9780	0
238	20240405	164200	262096450	9780	9780	9780	9780	0
239	20240405	164100	262096450	9780	9780	9780	9780	0
240	20240405	164000	262096450	9780	9780	9780	9780	0
241	20240405	163900	262096450	9780	9780	9780	9780	0
242	20240405	163800	262096450	9780	9780	9780	9780	166
243	20240405	163700	262096450	9780	9780	9780	9780	0
244	20240405	163600	262096450	9780	9780	9780	9780	0
245	20240405	163500	262096450	9780	9780	9780	9780	0
246	20240405	163400	262096450	9780	9780	9780	9780	0
247	20240405	163300	262096450	9780	9780	9780	9780	0
248	20240405	163200	262096450	9780	9780	9780	9780	0
249	20240405	163100	262096450	9780	9780	9780	9780	0
250	20240405	163000	262096450	9780	9780	9780	9780	0
251	20240405	162900	262096450	9780	9780	9780	9780	0
252	20240405	162800	262096450	9780	9780	9780	9780	0
253	20240405	162700	262096450	9780	9780	9780	9780	0
254	20240405	162600	262096450	9780	9780	9780	9780	0
255	20240405	162500	262096450	9780	9780	9780	9780	0
256	20240405	162400	262096450	9780	9780	9780	9780	0
257	20240405	162300	262096450	9780	9780	9780	9780	0
258	20240405	162200	262096450	9780	9780	9780	9780	0
259	20240405	162100	262096450	9780	9780	9780	9780	0
260	20240405	162000	262096450	9780	9780	9780	9780	0
261	20240405	161900	262096450	9780	9780	9780	9780	0
262	20240405	161800	262096450	9780	9780	9780	9780	0
263	20240405	161700	262096450	9780	9780	9780	9780	0
264	20240405	161600	262096450	9780	9780	9780	9780	0
265	20240405	161500	262096450	9780	9780	9780	9780	0
266	20240405	161400	262096450	9780	9780	9780	9780	0
267	20240405	161300	262096450	9780	9780	9780	9780	0
268	20240405	161200	262096450	9780	9780	9780	9780	0
269	20240405	161100	262096450	9780	9780	9780	9780	0
270	20240405	161000	262096450	9780	9780	9780	9780	0
271	20240405	160900	262096450	9780	9780	9780	9780	0
272	20240405	160800	262096450	9780	9780	9780	9780	166
273	20240405	160700	262096450	9780	9780	9780	9780	0
274	20240405	160600	262096450	9780	9780	9780	9780	0
275	20240405	160500	262096450	9780	9780	9780	9780	0
276	20240405	160400	262096450	9780	9780	9780	9780	0
277	20240405	160300	262096450	9780	9780	9780	9780	0
278	20240405	160200	262096450	9780	9780	9780	9780	0
279	20240405	160100	262096450	9780	9780	9780	9780	0
280	20240405	160000	262096450	9780	9780	9780	9780	0
281	20240405	155900	262096450	9780	9780	9780	9780	0
282	20240405	155800	262096450	9780	9780	9780	9780	0
283	20240405	155700	262096450	9780	9780	9780	9780	0
284	20240405	155600	262096450	9780	9780	9780	9780	0
285	20240405	155500	262096450	9780	9780	9780	9780	0
286	20240405	155400	262096450	9780	9780	9780	9780	0
287	20240405	155300	262096450	9780	9780	9780	9780	0
288	20240405	155200	262096450	9780	9780	9780	9780	0
289	20240405	155100	262096450	9780	9780	9780	9780	0
290	20240405	155000	262096450	9780	9780	9780	9780	0
291	20240405	154900	262096450	9780	9780	9780	9780	0
292	20240405	154800	262096450	9780	9780	9780	9780	0
293	20240405	154700	262096450	9780	9780	9780	9780	0
294	20240405	154600	262096450	9780	9780	9780	9780	0
295	20240405	154500	262096450	9780	9780	9780	9780	0
296	20240405	154400	262096450	9780	9780	9780	9780	0
297	20240405	154300	262096450	9780	9780	9780	9780	0
298	20240405	154200	262096450	9780	9780	9780	9780	0
299	20240405	154100	262096450	9780	9780	9780	9780	0
300	20240405	154000	262096450	9780	9780	9780	9780	0
301	20240405	153900	262096450	9780	9780	9780	9780	0
302	20240405	153800	262096450	9780	9780	9780	9780	166
303	20240405	153700	262096450	9780	9780	9780	9780	0
304	20240405	153600	262096450	9780	9780	9780	9780	0
305	20240405	153500	262096450	9780	9780	9780	9780	0
306	20240405	153400	262096450	9780	9780	9780	9780	0
307	20240405	153300	262096450	9780	9780	9780	9780	0
308	20240405	153200	262096450	9780	9780	9780	9780	0
309	20240405	153100	262096450	9780	9780	9780	9780	0
310	20240405	153000	262096450	9780	9780	9780	9780	166
311	20240405	152900	260472970	9770	9770	9770	9770	0
312	20240405	152800	260472970	9770	9770	9770	9770	0
313	20240405	152700	260472970	9770	9770	9770	9770	0
314	20240405	152600	260472970	9770	9770	9770	9770	0
315	20240405	152500	260472970	9770	9770	9770	9770	0
316	20240405	152400	260472970	9770	9770	9770	9770	0
317	20240405	152300	260472970	9770	9770	9770	9770	0
318	20240405	152200	260472970	9770	9770	9770	9770	0
319	20240405	152100	260472970	9770	9770	9770	9770	0
320	20240405	152000	260472970	9770	9770	9770	9770	0
321	20240405	151900	260472970	9770	9770	9770	9750	4
322	20240405	151800	260433920	9780	9770	9780	9770	68
323	20240405	151700	259769100	9750	9750	9750	9750	0
324	20240405	151600	259769100	9750	9750	9750	9750	69
325	20240405	151500	259096350	9760	9770	9770	9740	25
326	20240405	151400	258852370	9780	9700	9780	9700	1281
327	20240405	151300	246346530	9700	9740	9740	9700	84
328	20240405	151200	245528580	9750	9750	9750	9750	0
329	20240405	151100	245528580	9750	9750	9750	9750	68
330	20240405	151000	244865580	9750	9750	9750	9750	0
331	20240405	150900	244865580	9750	9750	9750	9750	68
332	20240405	150800	244202580	9750	9750	9750	9750	1
333	20240405	150700	244192830	9760	9760	9760	9760	0
334	20240405	150600	244192830	9760	9760	9760	9760	68
335	20240405	150500	243529150	9760	9760	9760	9760	0
336	20240405	150400	243529150	9760	9760	9760	9760	68
337	20240405	150300	242865470	9760	9760	9760	9760	0
338	20240405	150200	242865470	9760	9740	9770	9740	71
339	20240405	150100	242173360	9740	9740	9740	9740	68
340	20240405	150000	241511040	9740	9740	9740	9740	67
341	20240405	145900	240858460	9700	9700	9700	9700	0
342	20240405	145800	240858460	9700	9700	9700	9700	0
343	20240405	145700	240858460	9700	9700	9700	9700	0
344	20240405	145600	240858460	9700	9710	9710	9700	263
345	20240405	145500	238307350	9720	9720	9720	9720	73
346	20240405	145400	237597790	9720	9720	9720	9720	0
347	20240405	145300	237597790	9720	9740	9740	9720	75
348	20240405	145200	236867410	9730	9730	9730	9730	0
349	20240405	145100	236867410	9730	9730	9730	9730	69
350	20240405	145000	236196040	9730	9730	9730	9730	0
351	20240405	144900	236196040	9730	9720	9730	9720	68
352	20240405	144800	235535040	9710	9710	9710	9710	0
353	20240405	144700	235535040	9710	9720	9720	9710	2
354	20240405	144600	235515610	9740	9740	9740	9740	68
355	20240405	144500	234853290	9740	9740	9740	9740	0
356	20240405	144400	234853290	9740	9740	9740	9740	67
357	20240405	144300	234200710	9730	9730	9730	9730	0
358	20240405	144200	234200710	9730	9740	9740	9730	68
359	20240405	144100	233538400	9740	9740	9740	9740	0
360	20240405	144000	233538400	9740	9740	9740	9740	0
361	20240405	143900	233538400	9740	9740	9740	9740	69
362	20240405	143800	232866340	9750	9750	9750	9750	0
363	20240405	143700	232866340	9750	9760	9760	9750	70
364	20240405	143600	232183830	9770	9780	9780	9770	2
365	20240405	143500	232164280	9800	9790	9800	9790	68
366	20240405	143400	231498520	9790	9790	9790	9790	0
367	20240405	143300	231498520	9790	9790	9810	9790	70
368	20240405	143200	230813190	9790	9800	9800	9790	2
369	20240405	143100	230793600	9810	9810	9810	9810	1
370	20240405	143000	230783790	9820	9820	9820	9820	67
371	20240405	142900	230125850	9820	9820	9820	9820	2
372	20240405	142800	230106210	9700	9700	9700	9700	68
373	20240405	142700	229446610	9700	9700	9700	9700	0
374	20240405	142600	229446610	9700	9690	9700	9690	67
375	20240405	142500	228797290	9690	9690	9690	9690	0
376	20240405	142400	228797290	9690	9690	9690	9690	68
377	20240405	142300	228138370	9690	9690	9690	9690	0
378	20240405	142200	228138370	9690	9690	9690	9690	5
379	20240405	142100	228089920	9690	9690	9690	9690	62
380	20240405	142000	227489140	9690	9690	9690	9690	0
381	20240405	141900	227489140	9690	9700	9700	9690	69
382	20240405	141800	226819850	9700	9700	9700	9700	0
383	20240405	141700	226819850	9700	9700	9700	9700	68
384	20240405	141600	226160250	9700	9740	9740	9700	72
385	20240405	141500	225459070	9650	9650	9650	9650	0
386	20240405	141400	225459070	9650	9650	9650	9650	0
387	20240405	141300	225459070	9650	9650	9650	9650	200
388	20240405	141200	223529070	9750	9750	9750	9750	68
389	20240405	141100	222866070	9760	9760	9760	9760	0
390	20240405	141000	222866070	9760	9760	9760	9760	69
391	20240405	140900	222192630	9770	9720	9780	9720	254
392	20240405	140800	219715510	9710	9820	9830	9700	699
393	20240405	140700	212864900	9820	9710	9820	9710	251
394	20240405	140600	210413730	9700	9710	9710	9640	371
395	20240405	140500	206830360	9710	9710	9710	9710	0
396	20240405	140400	206830360	9710	9710	9710	9710	0
397	20240405	140300	206830360	9710	9710	9710	9710	68
398	20240405	140200	206170080	9710	9710	9710	9710	0
399	20240405	140100	206170080	9710	9710	9710	9710	67
400	20240405	140000	205519510	9710	9710	9710	9710	0
401	20240405	135900	205519510	9710	9710	9750	9710	72
402	20240405	135800	204820290	9710	9710	9710	9710	0
403	20240405	135700	204820290	9710	9710	9710	9710	68
404	20240405	135600	204160010	9710	9710	9710	9710	0
405	20240405	135500	204160010	9710	9750	9750	9710	31
406	20240405	135400	203858900	9760	9690	9760	9690	498
407	20240405	135300	199008920	9690	9730	9730	9690	72
408	20240405	135200	198308460	9720	9720	9720	9720	0
409	20240405	135100	198308460	9720	9720	9720	9720	24
410	20240405	135000	198075180	9720	9690	9720	9690	48
411	20240405	134900	197609970	9690	9690	9690	9690	0
412	20240405	134800	197609970	9690	9690	9690	9690	67
413	20240405	134700	196960740	9690	9710	9710	9690	3
414	20240405	134600	196931640	9730	9730	9730	9730	11
415	20240405	134500	196824610	9720	9720	9720	9720	57
416	20240405	134400	196270570	9720	9720	9720	9720	68
417	20240405	134300	195609610	9710	9710	9710	9710	0
418	20240405	134200	195609610	9710	9710	9710	9710	0
419	20240405	134100	195609610	9710	9690	9710	9690	69
420	20240405	134000	194940180	9690	9690	9690	9690	0
421	20240405	133900	194940180	9690	9660	9690	9660	68
422	20240405	133800	194282640	9660	9660	9660	9660	0
423	20240405	133700	194282640	9660	9680	9680	9660	4
424	20240405	133600	194243970	9690	9690	9690	9690	68
425	20240405	133500	193585050	9690	9690	9690	9690	0
426	20240405	133400	193585050	9690	9700	9710	9690	71
427	20240405	133300	192896360	9700	9700	9700	9700	0
428	20240405	133200	192896360	9700	9700	9700	9700	68
429	20240405	133100	192236760	9690	9690	9690	9690	0
430	20240405	133000	192236760	9690	9710	9710	9690	70
431	20240405	132900	191557080	9700	9700	9700	9700	1
432	20240405	132800	191547380	9710	9720	9720	9710	134
433	20240405	132700	190245550	9690	9690	9690	9690	4
434	20240405	132600	190206790	9650	9650	9650	9650	0
435	20240405	132500	190206790	9650	9650	9650	9650	0
436	20240405	132400	190206790	9650	9680	9680	9650	50
437	20240405	132300	189723950	9690	9690	9690	9690	68
438	20240405	132200	189065030	9690	9690	9690	9690	244
439	20240405	132100	186700670	9690	9690	9690	9690	68
440	20240405	132000	186041750	9690	9690	9690	9690	0
441	20240405	131900	186041750	9690	9670	9690	9670	68
442	20240405	131800	185383790	9640	9680	9680	9640	102
443	20240405	131700	184400410	9690	9690	9690	9690	0
444	20240405	131600	184400410	9690	9690	9690	9690	67
445	20240405	131500	183751180	9690	9690	9690	9690	0
446	20240405	131400	183751180	9690	9690	9690	9690	68
447	20240405	131300	183092260	9690	9690	9740	9690	314
448	20240405	131200	180049450	9690	9750	9750	9690	213
449	20240405	131100	177981250	9750	9750	9750	9750	0
450	20240405	131000	177981250	9750	9750	9750	9750	0
451	20240405	130900	177981250	9750	9740	9750	9740	68
452	20240405	130800	177318300	9750	9750	9750	9750	38
453	20240405	130700	176947800	9740	9740	9740	9740	29
454	20240405	130600	176665340	9740	9740	9740	9740	1
455	20240405	130500	176655600	9750	9750	9750	9750	68
456	20240405	130400	175992600	9730	9730	9730	9730	0
457	20240405	130300	175992600	9730	9740	9750	9730	68
458	20240405	130200	175329660	9750	9750	9750	9750	0
459	20240405	130100	175329660	9750	9750	9750	9750	68
460	20240405	130000	174666660	9740	9740	9740	9740	0
461	20240405	125900	174666660	9740	9750	9750	9740	70
462	20240405	125800	173984180	9730	9730	9730	9730	0
463	20240405	125700	173984180	9730	9750	9750	9730	22
464	20240405	125600	173769710	9740	9740	9740	9740	68
465	20240405	125500	173107390	9740	9740	9740	9740	36
466	20240405	125400	172756750	9730	9730	9730	9730	32
467	20240405	125300	172445390	9720	9720	9720	9720	1
468	20240405	125200	172435670	9690	9690	9720	9690	71
469	20240405	125100	171747620	9660	9660	9660	9660	0
470	20240405	125000	171747620	9660	9720	9720	9660	73
471	20240405	124900	171038260	9710	9710	9710	9710	0
472	20240405	124800	171038260	9710	9710	9710	9710	1
473	20240405	124700	171028550	9720	9720	9720	9720	69
474	20240405	124600	170357870	9710	9710	9710	9710	0
475	20240405	124500	170357870	9710	9710	9710	9710	68
476	20240405	124400	169697590	9710	9710	9710	9710	1
477	20240405	124300	169687880	9710	9720	9720	9710	12
478	20240405	124200	169571250	9700	9700	9700	9700	58
479	20240405	124100	169008650	9700	9700	9700	9700	0
480	20240405	124000	169008650	9700	9700	9700	9700	68
481	20240405	123900	168349050	9700	9700	9700	9700	15
482	20240405	123800	168203550	9700	9720	9720	9700	353
483	20240405	123700	164778090	9720	9720	9720	9720	30
484	20240405	123600	164486490	9730	9730	9730	9730	68
485	20240405	123500	163824850	9720	9720	9720	9720	62
486	20240405	123400	163222210	9690	9690	9690	9690	0
487	20240405	123300	163222210	9690	9690	9690	9690	6
488	20240405	123200	163164070	9690	9690	9690	9690	0
489	20240405	123100	163164070	9690	9690	9690	9690	68
490	20240405	123000	162505150	9690	9690	9690	9690	0
491	20240405	122900	162505150	9690	9690	9690	9690	68
492	20240405	122800	161846230	9690	9690	9690	9690	0
493	20240405	122700	161846230	9690	9720	9720	9690	70
494	20240405	122600	161165880	9720	9720	9720	9720	0
495	20240405	122500	161165880	9720	9720	9720	9720	2
496	20240405	122400	161146440	9710	9710	9710	9710	65
497	20240405	122300	160515290	9710	9730	9730	9710	171
498	20240405	122200	158851490	9710	9710	9710	9710	0
499	20240405	122100	158851490	9710	9710	9710	9710	0
500	20240405	122000	158851490	9710	9710	9710	9710	70
501	20240405	121900	158171790	9700	9700	9700	9700	68
502	20240405	121800	157512190	9670	9670	9670	9670	0
503	20240405	121700	157512190	9670	9670	9670	9670	0
504	20240405	121600	157512190	9670	9690	9690	9670	69
505	20240405	121500	156843600	9690	9690	9690	9690	1
506	20240405	121400	156833910	9680	9710	9710	9680	71
507	20240405	121300	156144560	9710	9710	9710	9710	0
508	20240405	121200	156144560	9710	9720	9740	9710	5
509	20240405	121100	156095940	9700	9700	9700	9700	68
510	20240405	121000	155436340	9690	9690	9690	9690	35
511	20240405	120900	155097190	9690	9680	9690	9680	34
512	20240405	120800	154768060	9680	9680	9680	9680	1
513	20240405	120700	154758380	9690	9690	9690	9690	48
514	20240405	120600	154293260	9690	9690	9690	9690	30
515	20240405	120500	154002560	9690	9690	9690	9690	0
516	20240405	120400	154002560	9690	9690	9690	9690	68
517	20240405	120300	153343640	9690	9690	9690	9690	68
518	20240405	120200	152684720	9610	9600	9610	9600	1302
519	20240405	120100	140183520	9600	9580	9600	9580	581
520	20240405	120000	134612700	9570	9570	9570	9570	82
521	20240405	115900	133827960	9560	9560	9580	9560	69
522	20240405	115800	133168300	9540	9540	9540	9540	0
523	20240405	115700	133168300	9540	9570	9570	9540	438
524	20240405	115600	128987740	9550	9540	9550	9540	210
525	20240405	115500	126982340	9530	9530	9530	9530	0
526	20240405	115400	126982340	9530	9530	9530	9530	1
527	20240405	115300	126972810	9510	9530	9530	9510	100
528	20240405	115200	126020440	9530	9530	9530	9530	0
529	20240405	115100	126020440	9530	9530	9530	9530	69
530	20240405	115000	125362870	9520	9520	9520	9520	10
531	20240405	114900	125267670	9520	9520	9520	9520	0
532	20240405	114800	125267670	9520	9520	9520	9520	98
533	20240405	114700	124334710	9520	9520	9520	9520	0
534	20240405	114600	124334710	9520	9520	9520	9520	67
535	20240405	114500	123696870	9520	9520	9520	9520	0
536	20240405	114400	123696870	9520	9510	9520	9510	69
537	20240405	114300	123040000	9460	9470	9470	9460	242
538	20240405	114200	120748680	9470	9500	9500	9470	69
539	20240405	114100	120093230	9500	9500	9500	9500	0
540	20240405	114000	120093230	9500	9500	9500	9500	80
541	20240405	113900	119333230	9490	9490	9490	9490	0
542	20240405	113800	119333230	9490	9490	9490	9490	29
543	20240405	113700	119058020	9470	9470	9470	9470	40
544	20240405	113600	118679220	9470	9470	9470	9470	55
545	20240405	113500	118158370	9490	9490	9490	9490	67
546	20240405	113400	117522540	9490	9490	9490	9490	0
547	20240405	113300	117522540	9490	9490	9490	9490	12
548	20240405	113200	117408660	9470	9470	9470	9470	0
549	20240405	113100	117408660	9470	9470	9470	9470	0
550	20240405	113000	117408660	9470	9470	9470	9470	0
551	20240405	112900	117408660	9470	9470	9470	9470	0
552	20240405	112800	117408660	9470	9470	9470	9470	0
553	20240405	112700	117408660	9470	9470	9470	9470	0
554	20240405	112600	117408660	9470	9470	9470	9470	21
555	20240405	112500	117209790	9470	9470	9470	9470	0
556	20240405	112400	117209790	9470	9480	9480	9470	35
557	20240405	112300	116878310	9490	9490	9490	9490	0
558	20240405	112200	116878310	9490	9490	9490	9490	3
559	20240405	112100	116849840	9480	9480	9480	9480	0
560	20240405	112000	116849840	9480	9490	9490	9480	920
561	20240405	111900	108128230	9500	9500	9500	9500	0
562	20240405	111800	108128230	9500	9500	9500	9500	0
563	20240405	111700	108128230	9500	9500	9500	9500	1
564	20240405	111600	108118730	9500	9500	9500	9500	0
565	20240405	111500	108118730	9500	9500	9500	9500	43
566	20240405	111400	107710230	9490	9490	9490	9490	28
567	20240405	111300	107444510	9480	9480	9480	9480	0
568	20240405	111200	107444510	9480	9480	9480	9480	77
569	20240405	111100	106714550	9480	9480	9480	9480	0
570	20240405	111000	106714550	9480	9480	9480	9480	20
571	20240405	110900	106524950	9480	9480	9480	9480	0
572	20240405	110800	106524950	9480	9480	9480	9480	3
573	20240405	110700	106496510	9440	9440	9440	9440	0
574	20240405	110600	106496510	9440	9470	9470	9440	339
575	20240405	110500	103296290	9440	9450	9450	9440	1000
576	20240405	110400	93846370	9450	9460	9470	9450	197
577	20240405	110300	91984110	9480	9480	9480	9460	4
578	20240405	110200	91946220	9490	9490	9490	9490	1
579	20240405	110100	91936730	9510	9510	9510	9510	1
580	20240405	110000	91927220	9520	9520	9520	9520	0
581	20240405	105900	91927220	9520	9520	9520	9520	20
582	20240405	105800	91736820	9500	9500	9500	9500	0
583	20240405	105700	91736820	9500	9500	9500	9500	1
584	20240405	105600	91727320	9510	9530	9530	9510	3
585	20240405	105500	91698760	9540	9540	9540	9540	1
586	20240405	105400	91689220	9460	9480	9480	9460	400
587	20240405	105300	87903940	9550	9550	9550	9550	0
588	20240405	105200	87903940	9550	9550	9550	9550	0
589	20240405	105100	87903940	9550	9550	9550	9550	0
590	20240405	105000	87903940	9550	9550	9550	9550	20
591	20240405	104900	87712940	9540	9540	9540	9540	1
592	20240405	104800	87703400	9540	9540	9540	9540	0
593	20240405	104700	87703400	9540	9540	9540	9540	0
594	20240405	104600	87703400	9540	9540	9540	9540	0
595	20240405	104500	87703400	9540	9540	9540	9540	0
596	20240405	104400	87703400	9540	9540	9540	9540	0
597	20240405	104300	87703400	9540	9540	9540	9540	0
598	20240405	104200	87703400	9540	9540	9540	9540	0
599	20240405	104100	87703400	9540	9540	9540	9540	0
600	20240405	104000	87703400	9540	9540	9540	9540	15
601	20240405	103900	87560300	9480	9480	9480	9480	0
602	20240405	103800	87560300	9480	9500	9500	9480	801
603	20240405	103700	79966650	9550	9550	9550	9550	68
604	20240405	103600	79317250	9550	9550	9550	9550	2
605	20240405	103500	79298150	9510	9510	9510	9510	0
606	20240405	103400	79298150	9510	9510	9510	9510	1
607	20240405	103300	79288640	9480	9510	9510	9480	700
608	20240405	103200	72635600	9510	9510	9510	9510	0
609	20240405	103100	72635600	9510	9510	9510	9510	36
610	20240405	103000	72293240	9510	9510	9510	9510	2
611	20240405	102900	72274220	9510	9510	9510	9510	0
612	20240405	102800	72274220	9510	9510	9510	9510	20
613	20240405	102700	72084020	9500	9540	9540	9500	840
614	20240405	102600	64097060	9550	9560	9560	9550	718
615	20240405	102500	57238120	9570	9570	9570	9570	0
616	20240405	102400	57238120	9570	9570	9570	9570	6
617	20240405	102300	57180700	9570	9570	9570	9570	0
618	20240405	102200	57180700	9570	9570	9570	9570	0
619	20240405	102100	57180700	9570	9570	9570	9570	0
620	20240405	102000	57180700	9570	9570	9570	9570	1
621	20240405	101900	57171130	9560	9560	9560	9560	0
622	20240405	101800	57171130	9560	9560	9560	9560	1104
623	20240405	101700	46616890	9560	9560	9560	9560	0
624	20240405	101600	46616890	9560	9560	9560	9560	0
625	20240405	101500	46616890	9560	9560	9560	9560	0
626	20240405	101400	46616890	9560	9560	9560	9560	0
627	20240405	101300	46616890	9560	9560	9560	9560	3
628	20240405	101200	46588210	9560	9560	9560	9560	250
629	20240405	101100	44198210	9560	9560	9560	9560	0
630	20240405	101000	44198210	9560	9560	9560	9560	0
631	20240405	100900	44198210	9560	9560	9560	9560	214
632	20240405	100800	42152370	9570	9580	9580	9570	954
633	20240405	100700	33020040	9580	9580	9580	9580	0
634	20240405	100600	33020040	9580	9580	9580	9580	0
635	20240405	100500	33020040	9580	9580	9580	9580	0
636	20240405	100400	33020040	9580	9580	9580	9580	266
637	20240405	100300	30471760	9590	9610	9610	9590	997
638	20240405	100200	20905450	9620	9620	9620	9620	0
639	20240405	100100	20905450	9620	9620	9620	9620	0
640	20240405	100000	20905450	9620	9620	9620	9620	0
641	20240405	095900	20905450	9620	9620	9620	9620	0
642	20240405	095800	20905450	9620	9620	9620	9620	10
643	20240405	095700	20809250	9620	9620	9620	9620	0
644	20240405	095600	20809250	9620	9620	9620	9620	2
645	20240405	095500	20790010	9620	9620	9620	9620	21
646	20240405	095400	20587990	9630	9630	9630	9630	0
647	20240405	095300	20587990	9630	9630	9630	9630	10
648	20240405	095200	20491690	9620	9620	9620	9620	0
649	20240405	095100	20491690	9620	9620	9620	9620	0
650	20240405	095000	20491690	9620	9620	9620	9620	18
651	20240405	094900	20318530	9590	9590	9590	9590	0
652	20240405	094800	20318530	9590	9590	9590	9590	0
653	20240405	094700	20318530	9590	9590	9590	9590	0
654	20240405	094600	20318530	9590	9590	9590	9590	46
655	20240405	094500	19877390	9590	9590	9590	9590	0
656	20240405	094400	19877390	9590	9590	9590	9590	0
657	20240405	094300	19877390	9590	9590	9590	9590	1
658	20240405	094200	19867800	9590	9590	9590	9590	6
659	20240405	094100	19810260	9590	9590	9590	9590	0
660	20240405	094000	19810260	9590	9590	9590	9590	2
661	20240405	093900	19791080	9580	9580	9580	9580	0
662	20240405	093800	19791080	9580	9580	9580	9580	0
663	20240405	093700	19791080	9580	9590	9590	9580	51
664	20240405	093600	19302000	9590	9590	9590	9590	22
665	20240405	093500	19091020	9580	9580	9580	9580	0
666	20240405	093400	19091020	9580	9660	9660	9580	47
667	20240405	093300	18639970	9670	9670	9670	9670	0
668	20240405	093200	18639970	9670	9670	9670	9670	1
669	20240405	093100	18630300	9680	9680	9680	9680	1
670	20240405	093000	18620620	9670	9680	9680	9670	53
671	20240405	092900	18107700	9680	9680	9680	9680	1
672	20240405	092800	18098020	9690	9690	9690	9690	0
673	20240405	092700	18098020	9690	9690	9690	9690	0
674	20240405	092600	18098020	9690	9690	9690	9690	1
675	20240405	092500	18088330	9700	9700	9700	9700	0
676	20240405	092400	18088330	9700	9700	9700	9700	2
677	20240405	092300	18068930	9680	9680	9680	9680	0
678	20240405	092200	18068930	9680	9680	9680	9680	0
679	20240405	092100	18068930	9680	9680	9680	9680	0
680	20240405	092000	18068930	9680	9650	9680	9650	620
681	20240405	091900	12082330	9600	9600	9600	9600	0
682	20240405	091800	12082330	9600	9600	9600	9600	16
683	20240405	091700	11928730	9600	9600	9600	9600	10
684	20240405	091600	11832730	9600	9600	9600	9600	21
685	20240405	091500	11631130	9600	9600	9600	9600	0
686	20240405	091400	11631130	9600	9600	9600	9600	0
687	20240405	091300	11631130	9600	9600	9600	9600	6
688	20240405	091200	11573530	9600	9600	9600	9600	1
689	20240405	091100	11563930	9600	9600	9600	9600	0
690	20240405	091000	11563930	9600	9600	9600	9600	0
691	20240405	090900	11563930	9600	9600	9600	9600	0
692	20240405	090800	11563930	9600	9530	9600	9510	254
693	20240405	090700	9130210	9510	9510	9510	9510	0
694	20240405	090600	9130210	9510	9560	9560	9510	139
695	20240405	090500	7805860	9600	9700	9700	9600	755
696	20240405	090400	519820	9700	9700	9700	9700	0
697	20240405	090300	519820	9700	9700	9700	9700	0
698	20240405	090200	519820	9700	9700	9700	9700	1
699	20240405	090100	510120	9810	9810	9810	9810	0
700	20240405	090000	510120	9810	9810	9810	9810	52