KissMeData/377030/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	204900	410474610	5590	5590	5590	5590	851
3	20240402	204800	410474610	5590	5590	5590	5590	0
4	20240402	204700	410474610	5590	5590	5590	5590	0
5	20240402	204600	410474610	5590	5590	5590	5590	0
6	20240402	204500	410474610	5590	5590	5590	5590	0
7	20240402	204400	410474610	5590	5590	5590	5590	0
8	20240402	204300	410474610	5590	5590	5590	5590	0
9	20240402	204200	410474610	5590	5590	5590	5590	0
10	20240402	204100	410474610	5590	5590	5590	5590	0
11	20240402	204000	410474610	5590	5590	5590	5590	0
12	20240402	203900	410474610	5590	5590	5590	5590	0
13	20240402	203800	410474610	5590	5590	5590	5590	0
14	20240402	203700	410474610	5590	5590	5590	5590	0
15	20240402	203600	410474610	5590	5590	5590	5590	0
16	20240402	203500	410474610	5590	5590	5590	5590	0
17	20240402	203400	410474610	5590	5590	5590	5590	0
18	20240402	203300	410474610	5590	5590	5590	5590	0
19	20240402	203200	410474610	5590	5590	5590	5590	0
20	20240402	203100	410474610	5590	5590	5590	5590	0
21	20240402	203000	410474610	5590	5590	5590	5590	0
22	20240402	202900	410474610	5590	5590	5590	5590	0
23	20240402	202800	410474610	5590	5590	5590	5590	0
24	20240402	202700	410474610	5590	5590	5590	5590	0
25	20240402	202600	410474610	5590	5590	5590	5590	0
26	20240402	202500	410474610	5590	5590	5590	5590	0
27	20240402	202400	410474610	5590	5590	5590	5590	0
28	20240402	202300	410474610	5590	5590	5590	5590	0
29	20240402	202200	410474610	5590	5590	5590	5590	0
30	20240402	202100	410474610	5590	5590	5590	5590	0
31	20240402	202000	410474610	5590	5590	5590	5590	0
32	20240402	201900	410474610	5590	5590	5590	5590	851
33	20240402	201800	410474610	5590	5590	5590	5590	0
34	20240402	201700	410474610	5590	5590	5590	5590	0
35	20240402	201600	410474610	5590	5590	5590	5590	0
36	20240402	201500	410474610	5590	5590	5590	5590	0
37	20240402	201400	410474610	5590	5590	5590	5590	0
38	20240402	201300	410474610	5590	5590	5590	5590	0
39	20240402	201200	410474610	5590	5590	5590	5590	0
40	20240402	201100	410474610	5590	5590	5590	5590	0
41	20240402	201000	410474610	5590	5590	5590	5590	0
42	20240402	200900	410474610	5590	5590	5590	5590	0
43	20240402	200800	410474610	5590	5590	5590	5590	0
44	20240402	200700	410474610	5590	5590	5590	5590	0
45	20240402	200600	410474610	5590	5590	5590	5590	0
46	20240402	200500	410474610	5590	5590	5590	5590	0
47	20240402	200400	410474610	5590	5590	5590	5590	0
48	20240402	200300	410474610	5590	5590	5590	5590	0
49	20240402	200200	410474610	5590	5590	5590	5590	0
50	20240402	200100	410474610	5590	5590	5590	5590	0
51	20240402	200000	410474610	5590	5590	5590	5590	0
52	20240402	195900	410474610	5590	5590	5590	5590	0
53	20240402	195800	410474610	5590	5590	5590	5590	0
54	20240402	195700	410474610	5590	5590	5590	5590	0
55	20240402	195600	410474610	5590	5590	5590	5590	0
56	20240402	195500	410474610	5590	5590	5590	5590	0
57	20240402	195400	410474610	5590	5590	5590	5590	0
58	20240402	195300	410474610	5590	5590	5590	5590	0
59	20240402	195200	410474610	5590	5590	5590	5590	0
60	20240402	195100	410474610	5590	5590	5590	5590	0
61	20240402	195000	410474610	5590	5590	5590	5590	0
62	20240402	194900	410474610	5590	5590	5590	5590	851
63	20240402	194800	410474610	5590	5590	5590	5590	0
64	20240402	194700	410474610	5590	5590	5590	5590	0
65	20240402	194600	410474610	5590	5590	5590	5590	0
66	20240402	194500	410474610	5590	5590	5590	5590	0
67	20240402	194400	410474610	5590	5590	5590	5590	0
68	20240402	194300	410474610	5590	5590	5590	5590	0
69	20240402	194200	410474610	5590	5590	5590	5590	0
70	20240402	194100	410474610	5590	5590	5590	5590	0
71	20240402	194000	410474610	5590	5590	5590	5590	0
72	20240402	193900	410474610	5590	5590	5590	5590	0
73	20240402	193800	410474610	5590	5590	5590	5590	0
74	20240402	193700	410474610	5590	5590	5590	5590	0
75	20240402	193600	410474610	5590	5590	5590	5590	0
76	20240402	193500	410474610	5590	5590	5590	5590	0
77	20240402	193400	410474610	5590	5590	5590	5590	0
78	20240402	193300	410474610	5590	5590	5590	5590	0
79	20240402	193200	410474610	5590	5590	5590	5590	0
80	20240402	193100	410474610	5590	5590	5590	5590	0
81	20240402	193000	410474610	5590	5590	5590	5590	0
82	20240402	192900	410474610	5590	5590	5590	5590	0
83	20240402	192800	410474610	5590	5590	5590	5590	0
84	20240402	192700	410474610	5590	5590	5590	5590	0
85	20240402	192600	410474610	5590	5590	5590	5590	0
86	20240402	192500	410474610	5590	5590	5590	5590	0
87	20240402	192400	410474610	5590	5590	5590	5590	0
88	20240402	192300	410474610	5590	5590	5590	5590	0
89	20240402	192200	410474610	5590	5590	5590	5590	0
90	20240402	192100	410474610	5590	5590	5590	5590	0
91	20240402	192000	410474610	5590	5590	5590	5590	0
92	20240402	191900	410474610	5590	5590	5590	5590	851
93	20240402	191800	410474610	5590	5590	5590	5590	0
94	20240402	191700	410474610	5590	5590	5590	5590	0
95	20240402	191600	410474610	5590	5590	5590	5590	0
96	20240402	191500	410474610	5590	5590	5590	5590	0
97	20240402	191400	410474610	5590	5590	5590	5590	0
98	20240402	191300	410474610	5590	5590	5590	5590	0
99	20240402	191200	410474610	5590	5590	5590	5590	0
100	20240402	191100	410474610	5590	5590	5590	5590	0
101	20240402	191000	410474610	5590	5590	5590	5590	0
102	20240402	190900	410474610	5590	5590	5590	5590	0
103	20240402	190800	410474610	5590	5590	5590	5590	0
104	20240402	190700	410474610	5590	5590	5590	5590	0
105	20240402	190600	410474610	5590	5590	5590	5590	0
106	20240402	190500	410474610	5590	5590	5590	5590	0
107	20240402	190400	410474610	5590	5590	5590	5590	0
108	20240402	190300	410474610	5590	5590	5590	5590	0
109	20240402	190200	410474610	5590	5590	5590	5590	0
110	20240402	190100	410474610	5590	5590	5590	5590	0
111	20240402	190000	410474610	5590	5590	5590	5590	0
112	20240402	185900	410474610	5590	5590	5590	5590	0
113	20240402	185800	410474610	5590	5590	5590	5590	0
114	20240402	185700	410474610	5590	5590	5590	5590	0
115	20240402	185600	410474610	5590	5590	5590	5590	0
116	20240402	185500	410474610	5590	5590	5590	5590	0
117	20240402	185400	410474610	5590	5590	5590	5590	0
118	20240402	185300	410474610	5590	5590	5590	5590	0
119	20240402	185200	410474610	5590	5590	5590	5590	0
120	20240402	185100	410474610	5590	5590	5590	5590	0
121	20240402	185000	410474610	5590	5590	5590	5590	0
122	20240402	184900	410474610	5590	5590	5590	5590	851
123	20240402	184800	410474610	5590	5590	5590	5590	0
124	20240402	184700	410474610	5590	5590	5590	5590	0
125	20240402	184600	410474610	5590	5590	5590	5590	0
126	20240402	184500	410474610	5590	5590	5590	5590	0
127	20240402	184400	410474610	5590	5590	5590	5590	0
128	20240402	184300	410474610	5590	5590	5590	5590	0
129	20240402	184200	410474610	5590	5590	5590	5590	0
130	20240402	184100	410474610	5590	5590	5590	5590	0
131	20240402	184000	410474610	5590	5590	5590	5590	0
132	20240402	183900	410474610	5590	5590	5590	5590	0
133	20240402	183800	410474610	5590	5590	5590	5590	0
134	20240402	183700	410474610	5590	5590	5590	5590	0
135	20240402	183600	410474610	5590	5590	5590	5590	0
136	20240402	183500	410474610	5590	5590	5590	5590	0
137	20240402	183400	410474610	5590	5590	5590	5590	0
138	20240402	183300	410474610	5590	5590	5590	5590	0
139	20240402	183200	410474610	5590	5590	5590	5590	0
140	20240402	183100	410474610	5590	5590	5590	5590	0
141	20240402	183000	410474610	5590	5590	5590	5590	0
142	20240402	182900	410474610	5590	5590	5590	5590	0
143	20240402	182800	410474610	5590	5590	5590	5590	0
144	20240402	182700	410474610	5590	5590	5590	5590	0
145	20240402	182600	410474610	5590	5590	5590	5590	0
146	20240402	182500	410474610	5590	5590	5590	5590	0
147	20240402	182400	410474610	5590	5590	5590	5590	0
148	20240402	182300	410474610	5590	5590	5590	5590	0
149	20240402	182200	410474610	5590	5590	5590	5590	0
150	20240402	182100	410474610	5590	5590	5590	5590	0
151	20240402	182000	410474610	5590	5590	5590	5590	0
152	20240402	181900	410474610	5590	5590	5590	5590	851
153	20240402	181800	410474610	5590	5590	5590	5590	0
154	20240402	181700	410474610	5590	5590	5590	5590	0
155	20240402	181600	410474610	5590	5590	5590	5590	0
156	20240402	181500	410474610	5590	5590	5590	5590	0
157	20240402	181400	410474610	5590	5590	5590	5590	0
158	20240402	181300	410474610	5590	5590	5590	5590	0
159	20240402	181200	410474610	5590	5590	5590	5590	0
160	20240402	181100	410474610	5590	5590	5590	5590	0
161	20240402	181000	410474610	5590	5590	5590	5590	0
162	20240402	180900	410474610	5590	5590	5590	5590	0
163	20240402	180800	410474610	5590	5590	5590	5590	0
164	20240402	180700	410474610	5590	5590	5590	5590	0
165	20240402	180600	410474610	5590	5590	5590	5590	0
166	20240402	180500	410474610	5590	5590	5590	5590	0
167	20240402	180400	410474610	5590	5590	5590	5590	0
168	20240402	180300	410474610	5590	5590	5590	5590	0
169	20240402	180200	410474610	5590	5590	5590	5590	0
170	20240402	180100	410474610	5590	5590	5590	5590	0
171	20240402	180000	410474610	5590	5590	5590	5590	0
172	20240402	175900	410474610	5590	5590	5590	5590	0
173	20240402	175800	410474610	5590	5590	5590	5590	0
174	20240402	175700	410474610	5590	5590	5590	5590	0
175	20240402	175600	410474610	5590	5590	5590	5590	0
176	20240402	175500	410474610	5590	5590	5590	5590	0
177	20240402	175400	410474610	5590	5590	5590	5590	0
178	20240402	175300	410474610	5590	5590	5590	5590	0
179	20240402	175200	410474610	5590	5590	5590	5590	0
180	20240402	175100	410474610	5590	5590	5590	5590	0
181	20240402	175000	410474610	5590	5590	5590	5590	0
182	20240402	174900	410474610	5590	5590	5590	5590	851
183	20240402	174800	410474610	5590	5590	5590	5590	0
184	20240402	174700	410474610	5590	5590	5590	5590	0
185	20240402	174600	410474610	5590	5590	5590	5590	0
186	20240402	174500	410474610	5590	5590	5590	5590	0
187	20240402	174400	410474610	5590	5590	5590	5590	0
188	20240402	174300	410474610	5590	5590	5590	5590	0
189	20240402	174200	410474610	5590	5590	5590	5590	0
190	20240402	174100	410474610	5590	5590	5590	5590	0
191	20240402	174000	410474610	5590	5590	5590	5590	0
192	20240402	173900	410474610	5590	5590	5590	5590	0
193	20240402	173800	410474610	5590	5590	5590	5590	0
194	20240402	173700	410474610	5590	5590	5590	5590	0
195	20240402	173600	410474610	5590	5590	5590	5590	0
196	20240402	173500	410474610	5590	5590	5590	5590	0
197	20240402	173400	410474610	5590	5590	5590	5590	0
198	20240402	173300	410474610	5590	5590	5590	5590	0
199	20240402	173200	410474610	5590	5590	5590	5590	0
200	20240402	173100	410474610	5590	5590	5590	5590	0
201	20240402	173000	410474610	5590	5590	5590	5590	0
202	20240402	172900	410474610	5590	5590	5590	5590	0
203	20240402	172800	410474610	5590	5590	5590	5590	0
204	20240402	172700	410474610	5590	5590	5590	5590	0
205	20240402	172600	410474610	5590	5590	5590	5590	0
206	20240402	172500	410474610	5590	5590	5590	5590	0
207	20240402	172400	410474610	5590	5590	5590	5590	0
208	20240402	172300	410474610	5590	5590	5590	5590	0
209	20240402	172200	410474610	5590	5590	5590	5590	0
210	20240402	172100	410474610	5590	5590	5590	5590	0
211	20240402	172000	410474610	5590	5590	5590	5590	0
212	20240402	171900	410474610	5590	5590	5590	5590	851
213	20240402	171800	410474610	5590	5590	5590	5590	0
214	20240402	171700	410474610	5590	5590	5590	5590	0
215	20240402	171600	410474610	5590	5590	5590	5590	0
216	20240402	171500	410474610	5590	5590	5590	5590	0
217	20240402	171400	410474610	5590	5590	5590	5590	0
218	20240402	171300	410474610	5590	5590	5590	5590	0
219	20240402	171200	410474610	5590	5590	5590	5590	0
220	20240402	171100	410474610	5590	5590	5590	5590	0
221	20240402	171000	410474610	5590	5590	5590	5590	0
222	20240402	170900	410474610	5590	5590	5590	5590	0
223	20240402	170800	410474610	5590	5590	5590	5590	0
224	20240402	170700	410474610	5590	5590	5590	5590	0
225	20240402	170600	410474610	5590	5590	5590	5590	0
226	20240402	170500	410474610	5590	5590	5590	5590	0
227	20240402	170400	410474610	5590	5590	5590	5590	0
228	20240402	170300	410474610	5590	5590	5590	5590	0
229	20240402	170200	410474610	5590	5590	5590	5590	0
230	20240402	170100	410474610	5590	5590	5590	5590	0
231	20240402	170000	410474610	5590	5590	5590	5590	0
232	20240402	165900	410474610	5590	5590	5590	5590	0
233	20240402	165800	410474610	5590	5590	5590	5590	0
234	20240402	165700	410474610	5590	5590	5590	5590	0
235	20240402	165600	410474610	5590	5590	5590	5590	0
236	20240402	165500	410474610	5590	5590	5590	5590	0
237	20240402	165400	410474610	5590	5590	5590	5590	0
238	20240402	165300	410474610	5590	5590	5590	5590	0
239	20240402	165200	410474610	5590	5590	5590	5590	0
240	20240402	165100	410474610	5590	5590	5590	5590	0
241	20240402	165000	410474610	5590	5590	5590	5590	0
242	20240402	164900	410474610	5590	5590	5590	5590	851
243	20240402	164800	410474610	5590	5590	5590	5590	0
244	20240402	164700	410474610	5590	5590	5590	5590	0
245	20240402	164600	410474610	5590	5590	5590	5590	0
246	20240402	164500	410474610	5590	5590	5590	5590	0
247	20240402	164400	410474610	5590	5590	5590	5590	0
248	20240402	164300	410474610	5590	5590	5590	5590	0
249	20240402	164200	410474610	5590	5590	5590	5590	0
250	20240402	164100	410474610	5590	5590	5590	5590	0
251	20240402	164000	410474610	5590	5590	5590	5590	0
252	20240402	163900	410474610	5590	5590	5590	5590	0
253	20240402	163800	410474610	5590	5590	5590	5590	0
254	20240402	163700	410474610	5590	5590	5590	5590	0
255	20240402	163600	410474610	5590	5590	5590	5590	0
256	20240402	163500	410474610	5590	5590	5590	5590	0
257	20240402	163400	410474610	5590	5590	5590	5590	0
258	20240402	163300	410474610	5590	5590	5590	5590	0
259	20240402	163200	410474610	5590	5590	5590	5590	0
260	20240402	163100	410474610	5590	5590	5590	5590	0
261	20240402	163000	410474610	5590	5590	5590	5590	0
262	20240402	162900	410474610	5590	5590	5590	5590	0
263	20240402	162800	410474610	5590	5590	5590	5590	0
264	20240402	162700	410474610	5590	5590	5590	5590	0
265	20240402	162600	410474610	5590	5590	5590	5590	0
266	20240402	162500	410474610	5590	5590	5590	5590	0
267	20240402	162400	410474610	5590	5590	5590	5590	0
268	20240402	162300	410474610	5590	5590	5590	5590	0
269	20240402	162200	410474610	5590	5590	5590	5590	0
270	20240402	162100	410474610	5590	5590	5590	5590	0
271	20240402	162000	410474610	5590	5590	5590	5590	0
272	20240402	161900	410474610	5590	5590	5590	5590	851
273	20240402	161800	410474610	5590	5590	5590	5590	0
274	20240402	161700	410474610	5590	5590	5590	5590	0
275	20240402	161600	410474610	5590	5590	5590	5590	0
276	20240402	161500	410474610	5590	5590	5590	5590	0
277	20240402	161400	410474610	5590	5590	5590	5590	0
278	20240402	161300	410474610	5590	5590	5590	5590	0
279	20240402	161200	410474610	5590	5590	5590	5590	0
280	20240402	161100	410474610	5590	5590	5590	5590	0
281	20240402	161000	410474610	5590	5590	5590	5590	0
282	20240402	160900	410474610	5590	5590	5590	5590	0
283	20240402	160800	410474610	5590	5590	5590	5590	0
284	20240402	160700	410474610	5590	5590	5590	5590	0
285	20240402	160600	410474610	5590	5590	5590	5590	0
286	20240402	160500	410474610	5590	5590	5590	5590	0
287	20240402	160400	410474610	5590	5590	5590	5590	0
288	20240402	160300	410474610	5590	5590	5590	5590	0
289	20240402	160200	410474610	5590	5590	5590	5590	0
290	20240402	160100	410474610	5590	5590	5590	5590	0
291	20240402	160000	410474610	5590	5590	5590	5590	0
292	20240402	155900	410474610	5590	5590	5590	5590	0
293	20240402	155800	410474610	5590	5590	5590	5590	0
294	20240402	155700	410474610	5590	5590	5590	5590	0
295	20240402	155600	410474610	5590	5590	5590	5590	0
296	20240402	155500	410474610	5590	5590	5590	5590	0
297	20240402	155400	410474610	5590	5590	5590	5590	0
298	20240402	155300	410474610	5590	5590	5590	5590	0
299	20240402	155200	410474610	5590	5590	5590	5590	0
300	20240402	155100	410474610	5590	5590	5590	5590	0
301	20240402	155000	410474610	5590	5590	5590	5590	0
302	20240402	154900	410474610	5590	5590	5590	5590	851
303	20240402	154800	410474610	5590	5590	5590	5590	0
304	20240402	154700	410474610	5590	5590	5590	5590	0
305	20240402	154600	410474610	5590	5590	5590	5590	0
306	20240402	154500	410474610	5590	5590	5590	5590	0
307	20240402	154400	410474610	5590	5590	5590	5590	0
308	20240402	154300	410474610	5590	5590	5590	5590	0
309	20240402	154200	410474610	5590	5590	5590	5590	0
310	20240402	154100	410474610	5590	5590	5590	5590	0
311	20240402	154000	410474610	5590	5590	5590	5590	0
312	20240402	153900	410474610	5590	5590	5590	5590	0
313	20240402	153800	410474610	5590	5590	5590	5590	0
314	20240402	153700	410474610	5590	5590	5590	5590	0
315	20240402	153600	410474610	5590	5590	5590	5590	0
316	20240402	153500	410474610	5590	5590	5590	5590	0
317	20240402	153400	410474610	5590	5590	5590	5590	0
318	20240402	153300	410474610	5590	5590	5590	5590	0
319	20240402	153200	410474610	5590	5590	5590	5590	0
320	20240402	153100	410474610	5590	5590	5590	5590	0
321	20240402	153000	410474610	5590	5590	5590	5590	851
322	20240402	152900	405717520	5560	5560	5560	5560	0
323	20240402	152800	405717520	5560	5560	5560	5560	0
324	20240402	152700	405717520	5560	5560	5560	5560	0
325	20240402	152600	405717520	5560	5560	5560	5560	0
326	20240402	152500	405717520	5560	5560	5560	5560	0
327	20240402	152400	405717520	5560	5560	5560	5560	0
328	20240402	152300	405717520	5560	5560	5560	5560	0
329	20240402	152200	405717520	5560	5560	5560	5560	0
330	20240402	152100	405717520	5560	5560	5560	5560	0
331	20240402	152000	405717520	5560	5560	5560	5560	0
332	20240402	151900	405717520	5560	5560	5560	5560	0
333	20240402	151800	405717520	5560	5570	5570	5560	275
334	20240402	151700	404187480	5570	5570	5570	5570	0
335	20240402	151600	404187480	5570	5570	5570	5570	17
336	20240402	151500	404092790	5560	5560	5560	5560	59
337	20240402	151400	403764750	5560	5560	5560	5560	15
338	20240402	151300	403681350	5590	5590	5590	5560	63
339	20240402	151200	403330040	5590	5590	5590	5590	1
340	20240402	151100	403324450	5560	5560	5560	5560	15
341	20240402	151000	403241050	5560	5560	5560	5560	0
342	20240402	150900	403241050	5560	5570	5570	5560	204
343	20240402	150800	402106580	5570	5570	5570	5570	99
344	20240402	150700	401555150	5570	5580	5580	5570	22
345	20240402	150600	401432510	5590	5590	5590	5590	0
346	20240402	150500	401432510	5590	5590	5590	5590	0
347	20240402	150400	401432510	5590	5590	5590	5590	35
348	20240402	150300	401236860	5590	5590	5590	5590	10
349	20240402	150200	401180960	5590	5590	5590	5590	1
350	20240402	150100	401175370	5590	5590	5590	5590	0
351	20240402	150000	401175370	5590	5590	5590	5590	100
352	20240402	145900	400616370	5600	5600	5600	5600	0
353	20240402	145800	400616370	5600	5600	5600	5600	0
354	20240402	145700	400616370	5600	5600	5600	5600	5
355	20240402	145600	400588370	5600	5600	5600	5600	3
356	20240402	145500	400571570	5600	5600	5600	5600	3
357	20240402	145400	400554770	5600	5580	5600	5580	102
358	20240402	145300	399985590	5580	5580	5580	5580	0
359	20240402	145200	399985590	5580	5580	5580	5580	1
360	20240402	145100	399980010	5560	5560	5560	5560	209
361	20240402	145000	398817970	5560	5560	5560	5560	0
362	20240402	144900	398817970	5560	5560	5560	5560	112
363	20240402	144800	398195250	5560	5580	5580	5560	225
364	20240402	144700	396943750	5580	5580	5580	5580	8
365	20240402	144600	396899110	5560	5560	5560	5560	0
366	20240402	144500	396899110	5560	5560	5560	5560	43
367	20240402	144400	396660030	5560	5560	5560	5560	68
368	20240402	144300	396281950	5560	5560	5560	5560	0
369	20240402	144200	396281950	5560	5560	5560	5560	0
370	20240402	144100	396281950	5560	5560	5560	5560	0
371	20240402	144000	396281950	5560	5570	5570	5560	727
372	20240402	143900	392239730	5560	5570	5570	5560	35
373	20240402	143800	392045100	5570	5570	5570	5570	4
374	20240402	143700	392022820	5570	5570	5570	5570	0
375	20240402	143600	392022820	5570	5570	5570	5570	8
376	20240402	143500	391978260	5570	5570	5570	5570	0
377	20240402	143400	391978260	5570	5570	5570	5570	20
378	20240402	143300	391866860	5600	5600	5600	5600	1
379	20240402	143200	391861260	5560	5560	5560	5560	0
380	20240402	143100	391861260	5560	5560	5560	5560	0
381	20240402	143000	391861260	5560	5580	5580	5560	950
382	20240402	142900	386570230	5600	5600	5600	5600	5
383	20240402	142800	386542230	5600	5580	5600	5580	31
384	20240402	142700	386369230	5580	5580	5580	5580	0
385	20240402	142600	386369230	5580	5580	5580	5580	0
386	20240402	142500	386369230	5580	5580	5580	5580	217
387	20240402	142400	385158370	5580	5590	5590	5580	630
388	20240402	142300	381642750	5600	5600	5600	5600	0
389	20240402	142200	381642750	5600	5610	5610	5600	64
390	20240402	142100	381284280	5610	5620	5620	5610	12
391	20240402	142000	381216910	5620	5620	5620	5620	87
392	20240402	141900	380727970	5620	5620	5620	5620	0
393	20240402	141800	380727970	5620	5620	5620	5620	0
394	20240402	141700	380727970	5620	5620	5620	5620	0
395	20240402	141600	380727970	5620	5620	5620	5620	0
396	20240402	141500	380727970	5620	5620	5620	5620	0
397	20240402	141400	380727970	5620	5620	5620	5620	113
398	20240402	141300	380092910	5620	5620	5620	5620	0
399	20240402	141200	380092910	5620	5620	5620	5620	0
400	20240402	141100	380092910	5620	5620	5620	5620	0
401	20240402	141000	380092910	5620	5620	5620	5620	16
402	20240402	140900	380002990	5630	5630	5630	5630	0
403	20240402	140800	380002990	5630	5630	5630	5630	1
404	20240402	140700	379997360	5630	5630	5630	5630	125
405	20240402	140600	379293610	5630	5610	5630	5610	2000
406	20240402	140500	368054290	5610	5610	5610	5610	20
407	20240402	140400	367942090	5610	5590	5610	5590	1000
408	20240402	140300	362337150	5600	5600	5600	5600	6
409	20240402	140200	362303550	5600	5590	5600	5590	2000
410	20240402	140100	351110560	5580	5570	5580	5570	2000
411	20240402	140000	339959030	5570	5560	5570	5560	5
412	20240402	135900	339931190	5560	5560	5560	5560	0
413	20240402	135800	339931190	5560	5560	5560	5560	1
414	20240402	135700	339925630	5560	5570	5570	5560	385
415	20240402	135600	337784980	5570	5570	5570	5570	0
416	20240402	135500	337784980	5570	5570	5570	5570	0
417	20240402	135400	337784980	5570	5570	5570	5570	0
418	20240402	135300	337784980	5570	5570	5570	5570	2
419	20240402	135200	337773840	5560	5560	5570	5560	459
420	20240402	135100	335221750	5550	5550	5550	5550	0
421	20240402	135000	335221750	5550	5550	5550	5550	24
422	20240402	134900	335088550	5540	5540	5540	5540	0
423	20240402	134800	335088550	5540	5540	5540	5540	0
424	20240402	134700	335088550	5540	5540	5540	5540	0
425	20240402	134600	335088550	5540	5540	5540	5540	0
426	20240402	134500	335088550	5540	5550	5550	5540	310
427	20240402	134400	333371140	5550	5550	5550	5550	2
428	20240402	134300	333360040	5550	5550	5550	5550	96
429	20240402	134200	332827240	5550	5550	5550	5550	102
430	20240402	134100	332261140	5550	5550	5550	5550	0
431	20240402	134000	332261140	5550	5550	5550	5550	0
432	20240402	133900	332261140	5550	5550	5550	5550	3
433	20240402	133800	332244490	5540	5540	5540	5540	0
434	20240402	133700	332244490	5540	5540	5540	5540	0
435	20240402	133600	332244490	5540	5540	5540	5540	340
436	20240402	133500	330360890	5550	5540	5550	5540	123
437	20240402	133400	329678370	5540	5540	5540	5540	46
438	20240402	133300	329423530	5540	5540	5540	5540	0
439	20240402	133200	329423530	5540	5540	5540	5540	0
440	20240402	133100	329423530	5540	5540	5540	5540	0
441	20240402	133000	329423530	5540	5540	5540	5540	79
442	20240402	132900	328985870	5540	5540	5540	5540	200
443	20240402	132800	327877870	5550	5550	5550	5550	0
444	20240402	132700	327877870	5550	5550	5550	5550	0
445	20240402	132600	327877870	5550	5550	5550	5550	6
446	20240402	132500	327844570	5560	5560	5560	5560	0
447	20240402	132400	327844570	5560	5560	5560	5560	1
448	20240402	132300	327839010	5540	5550	5550	5540	755
449	20240402	132200	323649120	5550	5550	5550	5550	288
450	20240402	132100	322050720	5560	5560	5560	5560	3
451	20240402	132000	322034040	5560	5560	5560	5560	5
452	20240402	131900	322006240	5560	5560	5560	5560	0
453	20240402	131800	322006240	5560	5560	5560	5560	1
454	20240402	131700	322000680	5560	5560	5560	5560	30
455	20240402	131600	321833880	5560	5560	5560	5560	3
456	20240402	131500	321817200	5550	5550	5550	5550	0
457	20240402	131400	321817200	5550	5550	5550	5550	40
458	20240402	131300	321595200	5550	5550	5550	5550	70
459	20240402	131200	321206700	5550	5550	5550	5550	0
460	20240402	131100	321206700	5550	5550	5550	5550	0
461	20240402	131000	321206700	5550	5550	5550	5550	0
462	20240402	130900	321206700	5550	5550	5550	5550	1
463	20240402	130800	321201150	5560	5560	5560	5560	30
464	20240402	130700	321034350	5560	5560	5560	5560	0
465	20240402	130600	321034350	5560	5560	5560	5560	16
466	20240402	130500	320945390	5560	5560	5560	5560	2
467	20240402	130400	320934270	5560	5560	5560	5560	0
468	20240402	130300	320934270	5560	5560	5560	5560	20
469	20240402	130200	320823070	5560	5560	5560	5560	200
470	20240402	130100	319711070	5560	5550	5560	5550	807
471	20240402	130000	315224210	5560	5560	5560	5560	7
472	20240402	125900	315185290	5560	5560	5560	5560	0
473	20240402	125800	315185290	5560	5560	5560	5560	1
474	20240402	125700	315179730	5560	5560	5560	5560	5
475	20240402	125600	315151930	5560	5560	5560	5560	0
476	20240402	125500	315151930	5560	5550	5560	5550	137
477	20240402	125400	314391540	5550	5550	5550	5550	0
478	20240402	125300	314391540	5550	5540	5550	5540	5
479	20240402	125200	314363800	5540	5550	5550	5540	4
480	20240402	125100	314341620	5550	5550	5550	5550	5
481	20240402	125000	314313870	5550	5560	5560	5550	80
482	20240402	124900	313869830	5560	5560	5560	5560	42
483	20240402	124800	313636310	5550	5550	5550	5550	425
484	20240402	124700	311277560	5550	5550	5550	5550	8
485	20240402	124600	311233160	5560	5560	5560	5550	241
486	20240402	124500	309895000	5560	5560	5560	5560	42
487	20240402	124400	309661480	5550	5550	5550	5550	10
488	20240402	124300	309605980	5560	5550	5560	5550	605
489	20240402	124200	306248180	5550	5550	5550	5540	108
490	20240402	124100	305649780	5540	5550	5550	5540	408
491	20240402	124000	303386880	5560	5560	5560	5560	11
492	20240402	123900	303325720	5560	5550	5560	5540	5275
493	20240402	123800	274054960	5550	5550	5550	5550	2769
494	20240402	123700	258687010	5570	5570	5570	5570	6
495	20240402	123600	258653590	5550	5550	5550	5550	38
496	20240402	123500	258442690	5570	5550	5570	5550	138
497	20240402	123400	257674810	5570	5570	5570	5570	0
498	20240402	123300	257674810	5570	5570	5570	5550	12
499	20240402	123200	257608010	5570	5570	5570	5570	0
500	20240402	123100	257608010	5570	5570	5570	5570	19
501	20240402	123000	257502180	5570	5550	5570	5550	1204
502	20240402	122900	250819900	5560	5570	5570	5560	4170
503	20240402	122800	227634410	5570	5570	5570	5570	117
504	20240402	122700	226982720	5570	5570	5570	5570	8
505	20240402	122600	226938160	5570	5570	5570	5570	179
506	20240402	122500	225941130	5570	5570	5570	5570	126
507	20240402	122400	225239310	5560	5560	5560	5560	19
508	20240402	122300	225133670	5560	5570	5570	5560	43
509	20240402	122200	224894430	5570	5570	5570	5570	97
510	20240402	122100	224354140	5570	5570	5580	5570	25
511	20240402	122000	224214850	5570	5570	5570	5570	1
512	20240402	121900	224209280	5560	5570	5580	5560	33
513	20240402	121800	224025650	5580	5580	5580	5580	22
514	20240402	121700	223902890	5580	5580	5580	5580	5
515	20240402	121600	223874990	5570	5570	5570	5570	1000
516	20240402	121500	218304990	5570	5560	5570	5560	190
517	20240402	121400	217247700	5570	5570	5570	5570	0
518	20240402	121300	217247700	5570	5570	5570	5570	15
519	20240402	121200	217164150	5570	5570	5570	5570	516
520	20240402	121100	214290030	5570	5570	5570	5570	11
521	20240402	121000	214228760	5570	5570	5570	5570	6
522	20240402	120900	214195340	5560	5570	5570	5560	109
523	20240402	120800	213589140	5570	5570	5570	5570	4
524	20240402	120700	213566860	5570	5570	5570	5570	0
525	20240402	120600	213566860	5570	5570	5570	5570	4
526	20240402	120500	213544580	5570	5570	5570	5570	0
527	20240402	120400	213544580	5570	5570	5570	5570	18
528	20240402	120300	213444320	5570	5570	5570	5570	5
529	20240402	120200	213416470	5570	5570	5570	5570	5
530	20240402	120100	213388620	5570	5570	5570	5570	0
531	20240402	120000	213388620	5570	5570	5570	5570	5
532	20240402	115900	213360770	5570	5570	5570	5570	80
533	20240402	115800	212915170	5580	5580	5580	5580	5
534	20240402	115700	212887270	5580	5580	5580	5580	99
535	20240402	115600	212334850	5580	5580	5580	5580	5
536	20240402	115500	212306950	5580	5580	5580	5580	0
537	20240402	115400	212306950	5580	5570	5580	5570	341
538	20240402	115300	210406820	5580	5570	5580	5570	39
539	20240402	115200	210189580	5590	5590	5590	5590	5
540	20240402	115100	210161630	5580	5590	5590	5580	21
541	20240402	115000	210044250	5590	5570	5590	5560	177
542	20240402	114900	209058260	5570	5590	5590	5570	40
543	20240402	114800	208835440	5590	5590	5590	5590	6
544	20240402	114700	208801900	5590	5590	5590	5590	0
545	20240402	114600	208801900	5590	5590	5590	5590	95
546	20240402	114500	208270850	5590	5570	5590	5570	41
547	20240402	114400	208042060	5570	5590	5590	5570	46
548	20240402	114300	207785760	5590	5590	5590	5590	0
549	20240402	114200	207785760	5590	5590	5590	5590	6
550	20240402	114100	207752220	5570	5570	5570	5570	42
551	20240402	114000	207518280	5600	5600	5600	5600	6
552	20240402	113900	207484680	5600	5600	5600	5600	0
553	20240402	113800	207484680	5600	5570	5600	5570	878
554	20240402	113700	202594040	5600	5600	5600	5600	0
555	20240402	113600	202594040	5600	5600	5600	5600	4
556	20240402	113500	202571640	5570	5570	5570	5570	780
557	20240402	113400	198227040	5600	5600	5600	5600	6
558	20240402	113300	198193440	5570	5570	5570	5570	0
559	20240402	113200	198193440	5570	5600	5600	5570	206
560	20240402	113100	197045870	5580	5580	5580	5580	20
561	20240402	113000	196934270	5590	5600	5600	5590	35
562	20240402	112900	196738570	5600	5600	5600	5600	5
563	20240402	112800	196710570	5600	5600	5600	5600	5
564	20240402	112700	196682570	5600	5600	5600	5600	202
565	20240402	112600	195551370	5600	5600	5600	5600	0
566	20240402	112500	195551370	5600	5600	5600	5600	5
567	20240402	112400	195523370	5590	5590	5590	5590	500
568	20240402	112300	192728370	5590	5590	5590	5590	5
569	20240402	112200	192700420	5580	5580	5580	5580	10
570	20240402	112100	192644620	5590	5590	5590	5590	5
571	20240402	112000	192616670	5590	5590	5590	5590	1
572	20240402	111900	192611080	5590	5580	5590	5580	11
573	20240402	111800	192549640	5580	5580	5580	5580	246
574	20240402	111700	191176960	5580	5580	5580	5580	6
575	20240402	111600	191143480	5570	5580	5580	5570	3
576	20240402	111500	191126760	5580	5580	5580	5580	6
577	20240402	111400	191093280	5570	5580	5580	5570	201
578	20240402	111300	189971710	5580	5570	5580	5570	43
579	20240402	111200	189732150	5580	5580	5580	5580	10
580	20240402	111100	189676350	5590	5590	5590	5570	49
581	20240402	111000	189402640	5580	5580	5580	5580	0
582	20240402	110900	189402640	5580	5590	5590	5580	558
583	20240402	110800	186288950	5580	5580	5580	5580	37
584	20240402	110700	186082490	5580	5580	5580	5580	13
585	20240402	110600	186009950	5580	5580	5580	5580	2
586	20240402	110500	185998790	5600	5600	5600	5600	15
587	20240402	110400	185914790	5600	5600	5600	5600	4
588	20240402	110300	185892390	5570	5600	5600	5570	238
589	20240402	110200	184566610	5580	5580	5580	5580	1
590	20240402	110100	184561030	5580	5600	5600	5580	5
591	20240402	110000	184533050	5600	5600	5600	5600	292
592	20240402	105900	182897850	5600	5590	5600	5580	54
593	20240402	105800	182596140	5600	5600	5600	5600	0
594	20240402	105700	182596140	5600	5600	5600	5600	706
595	20240402	105600	178642540	5570	5570	5570	5570	68
596	20240402	105500	178263780	5600	5570	5600	5570	45
597	20240402	105400	178012980	5600	5600	5600	5600	0
598	20240402	105300	178012980	5600	5570	5600	5570	15
599	20240402	105200	177929280	5570	5570	5570	5570	10
600	20240402	105100	177873580	5570	5590	5590	5570	7
601	20240402	105000	177834470	5590	5590	5590	5590	1
602	20240402	104900	177828880	5590	5590	5590	5590	7
603	20240402	104800	177789750	5570	5570	5570	5570	0
604	20240402	104700	177789750	5570	5590	5590	5570	205
605	20240402	104600	176647800	5570	5570	5570	5570	134
606	20240402	104500	175901420	5570	5570	5570	5560	52
607	20240402	104400	175612180	5570	5570	5570	5560	56
608	20240402	104300	175300560	5570	5570	5570	5570	10
609	20240402	104200	175244860	5570	5560	5570	5560	4463
610	20240402	104100	150430380	5570	5570	5570	5570	14
611	20240402	104000	150352400	5570	5570	5570	5570	308
612	20240402	103900	148636840	5580	5610	5610	5580	22
613	20240402	103800	148513470	5610	5610	5610	5610	5
614	20240402	103700	148485420	5600	5600	5600	5600	3
615	20240402	103600	148468620	5610	5610	5610	5570	38
616	20240402	103500	148255600	5600	5590	5600	5590	574
617	20240402	103400	145043200	5590	5570	5590	5570	893
618	20240402	103300	140064110	5570	5580	5580	5570	2639
619	20240402	103200	125362830	5590	5570	5590	5570	531
620	20240402	103100	122405040	5600	5600	5600	5600	0
621	20240402	103000	122405040	5600	5600	5600	5600	6
622	20240402	102900	122371440	5600	5600	5600	5600	1
623	20240402	102800	122365840	5600	5580	5600	5580	85
624	20240402	102700	121891440	5580	5580	5580	5580	10
625	20240402	102600	121835640	5580	5590	5590	5580	1111
626	20240402	102500	115636240	5590	5600	5600	5590	12
627	20240402	102400	115569070	5600	5580	5600	5580	41
628	20240402	102300	115340170	5600	5600	5600	5600	70
629	20240402	102200	114948170	5570	5580	5600	5570	294
630	20240402	102100	113307950	5580	5580	5580	5580	0
631	20240402	102000	113307950	5580	5600	5600	5580	45
632	20240402	101900	113056770	5580	5580	5580	5580	20
633	20240402	101800	112945170	5580	5570	5600	5570	44
634	20240402	101700	112699870	5580	5580	5580	5580	15
635	20240402	101600	112616170	5600	5600	5600	5600	5
636	20240402	101500	112588170	5600	5600	5600	5600	1
637	20240402	101400	112582570	5600	5590	5600	5590	34
638	20240402	101300	112392470	5600	5600	5600	5600	3
639	20240402	101200	112375670	5600	5600	5600	5600	7
640	20240402	101100	112336470	5580	5590	5590	5580	74
641	20240402	101000	111923250	5570	5580	5600	5570	82
642	20240402	100900	111464930	5580	5580	5580	5580	1240
643	20240402	100800	104545730	5590	5610	5610	5590	14
644	20240402	100700	104467390	5610	5610	5610	5610	0
645	20240402	100600	104467390	5610	5610	5610	5610	5
646	20240402	100500	104439340	5610	5610	5610	5610	22
647	20240402	100400	104315920	5610	5600	5610	5600	103
648	20240402	100300	103739110	5580	5590	5600	5580	81
649	20240402	100200	103286490	5600	5600	5600	5600	5
650	20240402	100100	103258490	5580	5580	5580	5580	10
651	20240402	100000	103202690	5590	5590	5600	5590	48
652	20240402	095900	102934110	5590	5590	5590	5590	10
653	20240402	095800	102878210	5600	5600	5600	5600	122
654	20240402	095700	102195010	5600	5600	5600	5600	1
655	20240402	095600	102189410	5600	5600	5600	5600	11
656	20240402	095500	102127810	5600	5600	5600	5600	191
657	20240402	095400	101058210	5600	5580	5600	5580	60
658	20240402	095300	100723390	5600	5580	5600	5580	73
659	20240402	095200	100315930	5600	5580	5600	5580	39
660	20240402	095100	100098290	5600	5580	5600	5580	25
661	20240402	095000	99958690	5580	5600	5600	5580	11
662	20240402	094900	99897290	5600	5580	5600	5580	21
663	20240402	094800	99779990	5600	5600	5600	5600	0
664	20240402	094700	99779990	5600	5570	5600	5570	590
665	20240402	094600	96493510	5600	5600	5600	5600	1
666	20240402	094500	96487910	5600	5600	5600	5600	25
667	20240402	094400	96347910	5600	5600	5600	5600	20
668	20240402	094300	96235910	5600	5600	5600	5600	4
669	20240402	094200	96213510	5600	5580	5600	5570	80
670	20240402	094100	95767590	5600	5600	5600	5600	184
671	20240402	094000	94737190	5570	5600	5600	5570	42
672	20240402	093900	94503130	5600	5570	5600	5570	64
673	20240402	093800	94146530	5570	5570	5570	5570	0
674	20240402	093700	94146530	5570	5600	5600	5570	38
675	20240402	093600	93934630	5570	5580	5600	5570	906
676	20240402	093500	88887960	5580	5590	5590	5580	387
677	20240402	093400	86728450	5590	5590	5590	5590	99
678	20240402	093300	86175040	5590	5590	5590	5590	7
679	20240402	093200	86135910	5590	5590	5590	5590	7
680	20240402	093100	86096780	5580	5580	5580	5580	411
681	20240402	093000	83803400	5580	5580	5590	5580	62
682	20240402	092900	83456930	5590	5580	5590	5580	68
683	20240402	092800	83077480	5580	5580	5580	5580	55
684	20240402	092700	82770580	5590	5590	5590	5590	19
685	20240402	092600	82664370	5610	5610	5610	5610	55
686	20240402	092500	82355820	5610	5610	5610	5610	191
687	20240402	092400	81284310	5610	5610	5610	5610	10
688	20240402	092300	81228210	5610	5610	5610	5610	72
689	20240402	092200	80824290	5570	5580	5580	5570	94
690	20240402	092100	80300700	5570	5560	5580	5560	290
691	20240402	092000	78686120	5560	5560	5560	5560	340
692	20240402	091900	76795720	5560	5560	5560	5560	590
693	20240402	091800	73515320	5560	5570	5570	5550	1393
694	20240402	091700	65775580	5570	5580	5580	5570	993
695	20240402	091600	60240010	5590	5600	5600	5590	1183
696	20240402	091500	53626470	5600	5600	5600	5600	10
697	20240402	091400	53570470	5600	5620	5620	5600	317
698	20240402	091300	51795170	5600	5620	5620	5600	3
699	20240402	091200	51778330	5620	5590	5620	5590	281
700	20240402	091100	50207150	5600	5650	5650	5600	1547
701	20240402	091000	41530250	5650	5620	5650	5620	340
702	20240402	090900	39619300	5660	5620	5660	5620	270
703	20240402	090800	38101420	5610	5670	5670	5610	3209
704	20240402	090700	19999040	5670	5680	5680	5670	338
705	20240402	090600	18082350	5720	5740	5740	5720	14
706	20240402	090500	18002140	5740	5740	5740	5740	3
707	20240402	090400	17984920	5660	5700	5700	5660	1350
708	20240402	090300	10333900	5700	5680	5700	5680	476
709	20240402	090200	7628900	5680	5680	5680	5680	90
710	20240402	090100	7117700	5680	5690	5690	5680	682
711	20240402	090000	3243280	5680	5680	5680	5680	571