KissMeData/413640/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	205700	286758100	9280	9280	9280	9280	392
3	20240403	205600	286758100	9280	9280	9280	9280	0
4	20240403	205500	286758100	9280	9280	9280	9280	0
5	20240403	205400	286758100	9280	9280	9280	9280	0
6	20240403	205300	286758100	9280	9280	9280	9280	0
7	20240403	205200	286758100	9280	9280	9280	9280	0
8	20240403	205100	286758100	9280	9280	9280	9280	0
9	20240403	205000	286758100	9280	9280	9280	9280	0
10	20240403	204900	286758100	9280	9280	9280	9280	0
11	20240403	204800	286758100	9280	9280	9280	9280	0
12	20240403	204700	286758100	9280	9280	9280	9280	0
13	20240403	204600	286758100	9280	9280	9280	9280	0
14	20240403	204500	286758100	9280	9280	9280	9280	0
15	20240403	204400	286758100	9280	9280	9280	9280	0
16	20240403	204300	286758100	9280	9280	9280	9280	0
17	20240403	204200	286758100	9280	9280	9280	9280	0
18	20240403	204100	286758100	9280	9280	9280	9280	0
19	20240403	204000	286758100	9280	9280	9280	9280	0
20	20240403	203900	286758100	9280	9280	9280	9280	0
21	20240403	203800	286758100	9280	9280	9280	9280	0
22	20240403	203700	286758100	9280	9280	9280	9280	0
23	20240403	203600	286758100	9280	9280	9280	9280	0
24	20240403	203500	286758100	9280	9280	9280	9280	0
25	20240403	203400	286758100	9280	9280	9280	9280	0
26	20240403	203300	286758100	9280	9280	9280	9280	0
27	20240403	203200	286758100	9280	9280	9280	9280	0
28	20240403	203100	286758100	9280	9280	9280	9280	0
29	20240403	203000	286758100	9280	9280	9280	9280	0
30	20240403	202900	286758100	9280	9280	9280	9280	0
31	20240403	202800	286758100	9280	9280	9280	9280	0
32	20240403	202700	286758100	9280	9280	9280	9280	392
33	20240403	202600	286758100	9280	9280	9280	9280	0
34	20240403	202500	286758100	9280	9280	9280	9280	0
35	20240403	202400	286758100	9280	9280	9280	9280	0
36	20240403	202300	286758100	9280	9280	9280	9280	0
37	20240403	202200	286758100	9280	9280	9280	9280	0
38	20240403	202100	286758100	9280	9280	9280	9280	0
39	20240403	202000	286758100	9280	9280	9280	9280	0
40	20240403	201900	286758100	9280	9280	9280	9280	0
41	20240403	201800	286758100	9280	9280	9280	9280	0
42	20240403	201700	286758100	9280	9280	9280	9280	0
43	20240403	201600	286758100	9280	9280	9280	9280	0
44	20240403	201500	286758100	9280	9280	9280	9280	0
45	20240403	201400	286758100	9280	9280	9280	9280	0
46	20240403	201300	286758100	9280	9280	9280	9280	0
47	20240403	201200	286758100	9280	9280	9280	9280	0
48	20240403	201100	286758100	9280	9280	9280	9280	0
49	20240403	201000	286758100	9280	9280	9280	9280	0
50	20240403	200900	286758100	9280	9280	9280	9280	0
51	20240403	200800	286758100	9280	9280	9280	9280	0
52	20240403	200700	286758100	9280	9280	9280	9280	0
53	20240403	200600	286758100	9280	9280	9280	9280	0
54	20240403	200500	286758100	9280	9280	9280	9280	0
55	20240403	200400	286758100	9280	9280	9280	9280	0
56	20240403	200300	286758100	9280	9280	9280	9280	0
57	20240403	200200	286758100	9280	9280	9280	9280	0
58	20240403	200100	286758100	9280	9280	9280	9280	0
59	20240403	200000	286758100	9280	9280	9280	9280	0
60	20240403	195900	286758100	9280	9280	9280	9280	0
61	20240403	195800	286758100	9280	9280	9280	9280	0
62	20240403	195700	286758100	9280	9280	9280	9280	392
63	20240403	195600	286758100	9280	9280	9280	9280	0
64	20240403	195500	286758100	9280	9280	9280	9280	0
65	20240403	195400	286758100	9280	9280	9280	9280	0
66	20240403	195300	286758100	9280	9280	9280	9280	0
67	20240403	195200	286758100	9280	9280	9280	9280	0
68	20240403	195100	286758100	9280	9280	9280	9280	0
69	20240403	195000	286758100	9280	9280	9280	9280	0
70	20240403	194900	286758100	9280	9280	9280	9280	0
71	20240403	194800	286758100	9280	9280	9280	9280	0
72	20240403	194700	286758100	9280	9280	9280	9280	0
73	20240403	194600	286758100	9280	9280	9280	9280	0
74	20240403	194500	286758100	9280	9280	9280	9280	0
75	20240403	194400	286758100	9280	9280	9280	9280	0
76	20240403	194300	286758100	9280	9280	9280	9280	0
77	20240403	194200	286758100	9280	9280	9280	9280	0
78	20240403	194100	286758100	9280	9280	9280	9280	0
79	20240403	194000	286758100	9280	9280	9280	9280	0
80	20240403	193900	286758100	9280	9280	9280	9280	0
81	20240403	193800	286758100	9280	9280	9280	9280	0
82	20240403	193700	286758100	9280	9280	9280	9280	0
83	20240403	193600	286758100	9280	9280	9280	9280	0
84	20240403	193500	286758100	9280	9280	9280	9280	0
85	20240403	193400	286758100	9280	9280	9280	9280	0
86	20240403	193300	286758100	9280	9280	9280	9280	0
87	20240403	193200	286758100	9280	9280	9280	9280	0
88	20240403	193100	286758100	9280	9280	9280	9280	0
89	20240403	193000	286758100	9280	9280	9280	9280	0
90	20240403	192900	286758100	9280	9280	9280	9280	0
91	20240403	192800	286758100	9280	9280	9280	9280	0
92	20240403	192700	286758100	9280	9280	9280	9280	392
93	20240403	192600	286758100	9280	9280	9280	9280	0
94	20240403	192500	286758100	9280	9280	9280	9280	0
95	20240403	192400	286758100	9280	9280	9280	9280	0
96	20240403	192300	286758100	9280	9280	9280	9280	0
97	20240403	192200	286758100	9280	9280	9280	9280	0
98	20240403	192100	286758100	9280	9280	9280	9280	0
99	20240403	192000	286758100	9280	9280	9280	9280	0
100	20240403	191900	286758100	9280	9280	9280	9280	0
101	20240403	191800	286758100	9280	9280	9280	9280	0
102	20240403	191700	286758100	9280	9280	9280	9280	0
103	20240403	191600	286758100	9280	9280	9280	9280	0
104	20240403	191500	286758100	9280	9280	9280	9280	0
105	20240403	191400	286758100	9280	9280	9280	9280	0
106	20240403	191300	286758100	9280	9280	9280	9280	0
107	20240403	191200	286758100	9280	9280	9280	9280	0
108	20240403	191100	286758100	9280	9280	9280	9280	0
109	20240403	191000	286758100	9280	9280	9280	9280	0
110	20240403	190900	286758100	9280	9280	9280	9280	0
111	20240403	190800	286758100	9280	9280	9280	9280	0
112	20240403	190700	286758100	9280	9280	9280	9280	0
113	20240403	190600	286758100	9280	9280	9280	9280	0
114	20240403	190500	286758100	9280	9280	9280	9280	0
115	20240403	190400	286758100	9280	9280	9280	9280	0
116	20240403	190300	286758100	9280	9280	9280	9280	0
117	20240403	190200	286758100	9280	9280	9280	9280	0
118	20240403	190100	286758100	9280	9280	9280	9280	0
119	20240403	190000	286758100	9280	9280	9280	9280	0
120	20240403	185900	286758100	9280	9280	9280	9280	0
121	20240403	185800	286758100	9280	9280	9280	9280	0
122	20240403	185700	286758100	9280	9280	9280	9280	392
123	20240403	185600	286758100	9280	9280	9280	9280	0
124	20240403	185500	286758100	9280	9280	9280	9280	0
125	20240403	185400	286758100	9280	9280	9280	9280	0
126	20240403	185300	286758100	9280	9280	9280	9280	0
127	20240403	185200	286758100	9280	9280	9280	9280	0
128	20240403	185100	286758100	9280	9280	9280	9280	0
129	20240403	185000	286758100	9280	9280	9280	9280	0
130	20240403	184900	286758100	9280	9280	9280	9280	0
131	20240403	184800	286758100	9280	9280	9280	9280	0
132	20240403	184700	286758100	9280	9280	9280	9280	0
133	20240403	184600	286758100	9280	9280	9280	9280	0
134	20240403	184500	286758100	9280	9280	9280	9280	0
135	20240403	184400	286758100	9280	9280	9280	9280	0
136	20240403	184300	286758100	9280	9280	9280	9280	0
137	20240403	184200	286758100	9280	9280	9280	9280	0
138	20240403	184100	286758100	9280	9280	9280	9280	0
139	20240403	184000	286758100	9280	9280	9280	9280	0
140	20240403	183900	286758100	9280	9280	9280	9280	0
141	20240403	183800	286758100	9280	9280	9280	9280	0
142	20240403	183700	286758100	9280	9280	9280	9280	0
143	20240403	183600	286758100	9280	9280	9280	9280	0
144	20240403	183500	286758100	9280	9280	9280	9280	0
145	20240403	183400	286758100	9280	9280	9280	9280	0
146	20240403	183300	286758100	9280	9280	9280	9280	0
147	20240403	183200	286758100	9280	9280	9280	9280	0
148	20240403	183100	286758100	9280	9280	9280	9280	0
149	20240403	183000	286758100	9280	9280	9280	9280	0
150	20240403	182900	286758100	9280	9280	9280	9280	0
151	20240403	182800	286758100	9280	9280	9280	9280	0
152	20240403	182700	286758100	9280	9280	9280	9280	392
153	20240403	182600	286758100	9280	9280	9280	9280	0
154	20240403	182500	286758100	9280	9280	9280	9280	0
155	20240403	182400	286758100	9280	9280	9280	9280	0
156	20240403	182300	286758100	9280	9280	9280	9280	0
157	20240403	182200	286758100	9280	9280	9280	9280	0
158	20240403	182100	286758100	9280	9280	9280	9280	0
159	20240403	182000	286758100	9280	9280	9280	9280	0
160	20240403	181900	286758100	9280	9280	9280	9280	0
161	20240403	181800	286758100	9280	9280	9280	9280	0
162	20240403	181700	286758100	9280	9280	9280	9280	0
163	20240403	181600	286758100	9280	9280	9280	9280	0
164	20240403	181500	286758100	9280	9280	9280	9280	0
165	20240403	181400	286758100	9280	9280	9280	9280	0
166	20240403	181300	286758100	9280	9280	9280	9280	0
167	20240403	181200	286758100	9280	9280	9280	9280	0
168	20240403	181100	286758100	9280	9280	9280	9280	0
169	20240403	181000	286758100	9280	9280	9280	9280	0
170	20240403	180900	286758100	9280	9280	9280	9280	0
171	20240403	180800	286758100	9280	9280	9280	9280	0
172	20240403	180700	286758100	9280	9280	9280	9280	0
173	20240403	180600	286758100	9280	9280	9280	9280	0
174	20240403	180500	286758100	9280	9280	9280	9280	0
175	20240403	180400	286758100	9280	9280	9280	9280	0
176	20240403	180300	286758100	9280	9280	9280	9280	0
177	20240403	180200	286758100	9280	9280	9280	9280	0
178	20240403	180100	286758100	9280	9280	9280	9280	0
179	20240403	180000	286758100	9280	9280	9280	9280	0
180	20240403	175900	286758100	9280	9280	9280	9280	0
181	20240403	175800	286758100	9280	9280	9280	9280	0
182	20240403	175700	286758100	9280	9280	9280	9280	392
183	20240403	175600	286758100	9280	9280	9280	9280	0
184	20240403	175500	286758100	9280	9280	9280	9280	0
185	20240403	175400	286758100	9280	9280	9280	9280	0
186	20240403	175300	286758100	9280	9280	9280	9280	0
187	20240403	175200	286758100	9280	9280	9280	9280	0
188	20240403	175100	286758100	9280	9280	9280	9280	0
189	20240403	175000	286758100	9280	9280	9280	9280	0
190	20240403	174900	286758100	9280	9280	9280	9280	0
191	20240403	174800	286758100	9280	9280	9280	9280	0
192	20240403	174700	286758100	9280	9280	9280	9280	0
193	20240403	174600	286758100	9280	9280	9280	9280	0
194	20240403	174500	286758100	9280	9280	9280	9280	0
195	20240403	174400	286758100	9280	9280	9280	9280	0
196	20240403	174300	286758100	9280	9280	9280	9280	0
197	20240403	174200	286758100	9280	9280	9280	9280	0
198	20240403	174100	286758100	9280	9280	9280	9280	0
199	20240403	174000	286758100	9280	9280	9280	9280	0
200	20240403	173900	286758100	9280	9280	9280	9280	0
201	20240403	173800	286758100	9280	9280	9280	9280	0
202	20240403	173700	286758100	9280	9280	9280	9280	0
203	20240403	173600	286758100	9280	9280	9280	9280	0
204	20240403	173500	286758100	9280	9280	9280	9280	0
205	20240403	173400	286758100	9280	9280	9280	9280	0
206	20240403	173300	286758100	9280	9280	9280	9280	0
207	20240403	173200	286758100	9280	9280	9280	9280	0
208	20240403	173100	286758100	9280	9280	9280	9280	0
209	20240403	173000	286758100	9280	9280	9280	9280	0
210	20240403	172900	286758100	9280	9280	9280	9280	0
211	20240403	172800	286758100	9280	9280	9280	9280	0
212	20240403	172700	286758100	9280	9280	9280	9280	392
213	20240403	172600	286758100	9280	9280	9280	9280	0
214	20240403	172500	286758100	9280	9280	9280	9280	0
215	20240403	172400	286758100	9280	9280	9280	9280	0
216	20240403	172300	286758100	9280	9280	9280	9280	0
217	20240403	172200	286758100	9280	9280	9280	9280	0
218	20240403	172100	286758100	9280	9280	9280	9280	0
219	20240403	172000	286758100	9280	9280	9280	9280	0
220	20240403	171900	286758100	9280	9280	9280	9280	0
221	20240403	171800	286758100	9280	9280	9280	9280	0
222	20240403	171700	286758100	9280	9280	9280	9280	0
223	20240403	171600	286758100	9280	9280	9280	9280	0
224	20240403	171500	286758100	9280	9280	9280	9280	0
225	20240403	171400	286758100	9280	9280	9280	9280	0
226	20240403	171300	286758100	9280	9280	9280	9280	0
227	20240403	171200	286758100	9280	9280	9280	9280	0
228	20240403	171100	286758100	9280	9280	9280	9280	0
229	20240403	171000	286758100	9280	9280	9280	9280	0
230	20240403	170900	286758100	9280	9280	9280	9280	0
231	20240403	170800	286758100	9280	9280	9280	9280	0
232	20240403	170700	286758100	9280	9280	9280	9280	0
233	20240403	170600	286758100	9280	9280	9280	9280	0
234	20240403	170500	286758100	9280	9280	9280	9280	0
235	20240403	170400	286758100	9280	9280	9280	9280	0
236	20240403	170300	286758100	9280	9280	9280	9280	0
237	20240403	170200	286758100	9280	9280	9280	9280	0
238	20240403	170100	286758100	9280	9280	9280	9280	0
239	20240403	170000	286758100	9280	9280	9280	9280	0
240	20240403	165900	286758100	9280	9280	9280	9280	0
241	20240403	165800	286758100	9280	9280	9280	9280	0
242	20240403	165700	286758100	9280	9280	9280	9280	392
243	20240403	165600	286758100	9280	9280	9280	9280	0
244	20240403	165500	286758100	9280	9280	9280	9280	0
245	20240403	165400	286758100	9280	9280	9280	9280	0
246	20240403	165300	286758100	9280	9280	9280	9280	0
247	20240403	165200	286758100	9280	9280	9280	9280	0
248	20240403	165100	286758100	9280	9280	9280	9280	0
249	20240403	165000	286758100	9280	9280	9280	9280	0
250	20240403	164900	286758100	9280	9280	9280	9280	0
251	20240403	164800	286758100	9280	9280	9280	9280	0
252	20240403	164700	286758100	9280	9280	9280	9280	0
253	20240403	164600	286758100	9280	9280	9280	9280	0
254	20240403	164500	286758100	9280	9280	9280	9280	0
255	20240403	164400	286758100	9280	9280	9280	9280	0
256	20240403	164300	286758100	9280	9280	9280	9280	0
257	20240403	164200	286758100	9280	9280	9280	9280	0
258	20240403	164100	286758100	9280	9280	9280	9280	0
259	20240403	164000	286758100	9280	9280	9280	9280	0
260	20240403	163900	286758100	9280	9280	9280	9280	0
261	20240403	163800	286758100	9280	9280	9280	9280	0
262	20240403	163700	286758100	9280	9280	9280	9280	0
263	20240403	163600	286758100	9280	9280	9280	9280	0
264	20240403	163500	286758100	9280	9280	9280	9280	0
265	20240403	163400	286758100	9280	9280	9280	9280	0
266	20240403	163300	286758100	9280	9280	9280	9280	0
267	20240403	163200	286758100	9280	9280	9280	9280	0
268	20240403	163100	286758100	9280	9280	9280	9280	0
269	20240403	163000	286758100	9280	9280	9280	9280	0
270	20240403	162900	286758100	9280	9280	9280	9280	0
271	20240403	162800	286758100	9280	9280	9280	9280	0
272	20240403	162700	286758100	9280	9280	9280	9280	392
273	20240403	162600	286758100	9280	9280	9280	9280	0
274	20240403	162500	286758100	9280	9280	9280	9280	0
275	20240403	162400	286758100	9280	9280	9280	9280	0
276	20240403	162300	286758100	9280	9280	9280	9280	0
277	20240403	162200	286758100	9280	9280	9280	9280	0
278	20240403	162100	286758100	9280	9280	9280	9280	0
279	20240403	162000	286758100	9280	9280	9280	9280	0
280	20240403	161900	286758100	9280	9280	9280	9280	0
281	20240403	161800	286758100	9280	9280	9280	9280	0
282	20240403	161700	286758100	9280	9280	9280	9280	0
283	20240403	161600	286758100	9280	9280	9280	9280	0
284	20240403	161500	286758100	9280	9280	9280	9280	0
285	20240403	161400	286758100	9280	9280	9280	9280	0
286	20240403	161300	286758100	9280	9280	9280	9280	0
287	20240403	161200	286758100	9280	9280	9280	9280	0
288	20240403	161100	286758100	9280	9280	9280	9280	0
289	20240403	161000	286758100	9280	9280	9280	9280	0
290	20240403	160900	286758100	9280	9280	9280	9280	0
291	20240403	160800	286758100	9280	9280	9280	9280	0
292	20240403	160700	286758100	9280	9280	9280	9280	0
293	20240403	160600	286758100	9280	9280	9280	9280	0
294	20240403	160500	286758100	9280	9280	9280	9280	0
295	20240403	160400	286758100	9280	9280	9280	9280	0
296	20240403	160300	286758100	9280	9280	9280	9280	0
297	20240403	160200	286758100	9280	9280	9280	9280	0
298	20240403	160100	286758100	9280	9280	9280	9280	0
299	20240403	160000	286758100	9280	9280	9280	9280	0
300	20240403	155900	286758100	9280	9280	9280	9280	0
301	20240403	155800	286758100	9280	9280	9280	9280	0
302	20240403	155700	286758100	9280	9280	9280	9280	392
303	20240403	155600	286758100	9280	9280	9280	9280	0
304	20240403	155500	286758100	9280	9280	9280	9280	0
305	20240403	155400	286758100	9280	9280	9280	9280	0
306	20240403	155300	286758100	9280	9280	9280	9280	0
307	20240403	155200	286758100	9280	9280	9280	9280	0
308	20240403	155100	286758100	9280	9280	9280	9280	0
309	20240403	155000	286758100	9280	9280	9280	9280	0
310	20240403	154900	286758100	9280	9280	9280	9280	0
311	20240403	154800	286758100	9280	9280	9280	9280	0
312	20240403	154700	286758100	9280	9280	9280	9280	0
313	20240403	154600	286758100	9280	9280	9280	9280	0
314	20240403	154500	286758100	9280	9280	9280	9280	0
315	20240403	154400	286758100	9280	9280	9280	9280	0
316	20240403	154300	286758100	9280	9280	9280	9280	0
317	20240403	154200	286758100	9280	9280	9280	9280	0
318	20240403	154100	286758100	9280	9280	9280	9280	0
319	20240403	154000	286758100	9280	9280	9280	9280	0
320	20240403	153900	286758100	9280	9280	9280	9280	0
321	20240403	153800	286758100	9280	9280	9280	9280	0
322	20240403	153700	286758100	9280	9280	9280	9280	0
323	20240403	153600	286758100	9280	9280	9280	9280	0
324	20240403	153500	286758100	9280	9280	9280	9280	0
325	20240403	153400	286758100	9280	9280	9280	9280	0
326	20240403	153300	286758100	9280	9280	9280	9280	0
327	20240403	153200	286758100	9280	9280	9280	9280	0
328	20240403	153100	286758100	9280	9280	9280	9280	0
329	20240403	153000	286758100	9280	9280	9280	9280	392
330	20240403	152900	283120340	9310	9310	9310	9310	0
331	20240403	152800	283120340	9310	9310	9310	9310	0
332	20240403	152700	283120340	9310	9310	9310	9310	0
333	20240403	152600	283120340	9310	9310	9310	9310	0
334	20240403	152500	283120340	9310	9310	9310	9310	0
335	20240403	152400	283120340	9310	9310	9310	9310	0
336	20240403	152300	283120340	9310	9310	9310	9310	0
337	20240403	152200	283120340	9310	9310	9310	9310	0
338	20240403	152100	283120340	9310	9310	9310	9310	0
339	20240403	152000	283120340	9310	9310	9310	9310	0
340	20240403	151900	283120340	9310	9310	9310	9310	10
341	20240403	151800	283027240	9310	9300	9310	9300	83
342	20240403	151700	282255330	9300	9290	9300	9290	201
343	20240403	151600	280387030	9280	9280	9280	9280	0
344	20240403	151500	280387030	9280	9280	9290	9280	32
345	20240403	151400	280090000	9280	9290	9290	9280	31
346	20240403	151300	279802210	9290	9290	9290	9290	1
347	20240403	151200	279792920	9290	9290	9290	9290	69
348	20240403	151100	279151910	9280	9280	9280	9280	0
349	20240403	151000	279151910	9280	9280	9280	9280	1
350	20240403	150900	279142630	9290	9290	9290	9290	4
351	20240403	150800	279105470	9260	9280	9280	9260	31
352	20240403	150700	278817990	9290	9290	9290	9290	0
353	20240403	150600	278817990	9290	9290	9290	9290	0
354	20240403	150500	278817990	9290	9260	9290	9250	540
355	20240403	150400	273802360	9250	9250	9250	9250	0
356	20240403	150300	273802360	9250	9250	9250	9250	0
357	20240403	150200	273802360	9250	9250	9250	9250	0
358	20240403	150100	273802360	9250	9250	9250	9250	28
359	20240403	150000	273543360	9270	9270	9270	9270	0
360	20240403	145900	273543360	9270	9270	9270	9270	1
361	20240403	145800	273534090	9230	9230	9230	9230	0
362	20240403	145700	273534090	9230	9240	9240	9230	10
363	20240403	145600	273441770	9230	9230	9230	9230	0
364	20240403	145500	273441770	9230	9230	9230	9230	0
365	20240403	145400	273441770	9230	9230	9230	9230	0
366	20240403	145300	273441770	9230	9230	9230	9230	0
367	20240403	145200	273441770	9230	9230	9230	9230	94
368	20240403	145100	272574150	9230	9230	9230	9230	0
369	20240403	145000	272574150	9230	9230	9230	9230	0
370	20240403	144900	272574150	9230	9230	9230	9230	0
371	20240403	144800	272574150	9230	9230	9230	9230	5
372	20240403	144700	272528000	9230	9230	9230	9230	0
373	20240403	144600	272528000	9230	9230	9230	9230	0
374	20240403	144500	272528000	9230	9230	9230	9230	0
375	20240403	144400	272528000	9230	9230	9230	9230	0
376	20240403	144300	272528000	9230	9200	9230	9190	895
377	20240403	144200	264294770	9210	9210	9210	9210	0
378	20240403	144100	264294770	9210	9210	9210	9210	0
379	20240403	144000	264294770	9210	9210	9210	9210	0
380	20240403	143900	264294770	9210	9210	9210	9210	4
381	20240403	143800	264257930	9200	9200	9200	9200	0
382	20240403	143700	264257930	9200	9200	9200	9200	0
383	20240403	143600	264257930	9200	9200	9200	9200	4
384	20240403	143500	264221130	9240	9240	9240	9240	0
385	20240403	143400	264221130	9240	9240	9240	9240	0
386	20240403	143300	264221130	9240	9240	9240	9240	0
387	20240403	143200	264221130	9240	9240	9240	9200	358
388	20240403	143100	260920890	9240	9240	9240	9240	5
389	20240403	143000	260874690	9240	9260	9260	9240	738
390	20240403	142900	254049890	9270	9270	9270	9270	0
391	20240403	142800	254049890	9270	9270	9270	9270	24
392	20240403	142700	253827410	9280	9280	9280	9280	0
393	20240403	142600	253827410	9280	9280	9280	9280	0
394	20240403	142500	253827410	9280	9280	9280	9280	12
395	20240403	142400	253716050	9290	9290	9290	9290	0
396	20240403	142300	253716050	9290	9290	9290	9290	0
397	20240403	142200	253716050	9290	9290	9290	9290	5
398	20240403	142100	253669600	9300	9300	9300	9300	0
399	20240403	142000	253669600	9300	9300	9300	9300	6
400	20240403	141900	253613800	9310	9310	9310	9310	0
401	20240403	141800	253613800	9310	9310	9310	9310	0
402	20240403	141700	253613800	9310	9310	9310	9310	0
403	20240403	141600	253613800	9310	9310	9310	9310	0
404	20240403	141500	253613800	9310	9310	9310	9310	1
405	20240403	141400	253604490	9280	9280	9280	9280	0
406	20240403	141300	253604490	9280	9280	9280	9280	0
407	20240403	141200	253604490	9280	9280	9280	9280	0
408	20240403	141100	253604490	9280	9280	9280	9280	0
409	20240403	141000	253604490	9280	9280	9280	9280	0
410	20240403	140900	253604490	9280	9280	9280	9280	0
411	20240403	140800	253604490	9280	9280	9280	9280	107
412	20240403	140700	252611530	9280	9280	9280	9280	0
413	20240403	140600	252611530	9280	9300	9300	9280	83
414	20240403	140500	251841240	9290	9290	9290	9290	0
415	20240403	140400	251841240	9290	9290	9290	9290	0
416	20240403	140300	251841240	9290	9300	9300	9290	50
417	20240403	140200	251376720	9300	9300	9300	9300	0
418	20240403	140100	251376720	9300	9300	9300	9300	20
419	20240403	140000	251190720	9310	9310	9310	9310	0
420	20240403	135900	251190720	9310	9310	9310	9310	2
421	20240403	135800	251172100	9310	9310	9310	9310	0
422	20240403	135700	251172100	9310	9310	9310	9310	0
423	20240403	135600	251172100	9310	9310	9310	9310	0
424	20240403	135500	251172100	9310	9320	9320	9310	63
425	20240403	135400	250585550	9320	9320	9320	9320	1
426	20240403	135300	250576230	9340	9340	9340	9340	0
427	20240403	135200	250576230	9340	9340	9340	9340	0
428	20240403	135100	250576230	9340	9340	9340	9340	0
429	20240403	135000	250576230	9340	9340	9340	9340	0
430	20240403	134900	250576230	9340	9340	9340	9340	0
431	20240403	134800	250576230	9340	9340	9340	9340	0
432	20240403	134700	250576230	9340	9330	9340	9330	12
433	20240403	134600	250464250	9340	9340	9340	9340	0
434	20240403	134500	250464250	9340	9340	9340	9340	0
435	20240403	134400	250464250	9340	9340	9340	9340	0
436	20240403	134300	250464250	9340	9340	9340	9340	0
437	20240403	134200	250464250	9340	9340	9340	9340	83
438	20240403	134100	249689030	9340	9340	9340	9340	0
439	20240403	134000	249689030	9340	9340	9340	9340	28
440	20240403	133900	249427510	9340	9340	9340	9340	0
441	20240403	133800	249427510	9340	9320	9340	9320	1000
442	20240403	133700	240093530	9320	9320	9320	9320	0
443	20240403	133600	240093530	9320	9320	9320	9320	0
444	20240403	133500	240093530	9320	9320	9320	9320	0
445	20240403	133400	240093530	9320	9320	9320	9320	0
446	20240403	133300	240093530	9320	9320	9320	9320	0
447	20240403	133200	240093530	9320	9320	9320	9320	0
448	20240403	133100	240093530	9320	9320	9320	9320	0
449	20240403	133000	240093530	9320	9320	9320	9320	2
450	20240403	132900	240074890	9320	9320	9320	9320	0
451	20240403	132800	240074890	9320	9320	9320	9320	0
452	20240403	132700	240074890	9320	9320	9320	9320	0
453	20240403	132600	240074890	9320	9310	9320	9310	12
454	20240403	132500	239963150	9320	9320	9320	9320	0
455	20240403	132400	239963150	9320	9280	9320	9280	1000
456	20240403	132300	230652720	9240	9240	9240	9240	0
457	20240403	132200	230652720	9240	9240	9240	9240	0
458	20240403	132100	230652720	9240	9250	9250	9240	44
459	20240403	132000	230245730	9280	9280	9280	9280	0
460	20240403	131900	230245730	9280	9250	9280	9250	50
461	20240403	131800	229783200	9240	9240	9240	9240	1
462	20240403	131700	229773960	9250	9250	9250	9250	1
463	20240403	131600	229764710	9230	9230	9230	9230	0
464	20240403	131500	229764710	9230	9230	9230	9230	0
465	20240403	131400	229764710	9230	9230	9230	9230	0
466	20240403	131300	229764710	9230	9230	9230	9230	0
467	20240403	131200	229764710	9230	9230	9230	9230	0
468	20240403	131100	229764710	9230	9230	9230	9230	137
469	20240403	131000	228500200	9230	9230	9230	9230	2
470	20240403	130900	228481740	9230	9230	9230	9230	5
471	20240403	130800	228435590	9220	9220	9220	9220	0
472	20240403	130700	228435590	9220	9220	9220	9220	0
473	20240403	130600	228435590	9220	9220	9220	9220	0
474	20240403	130500	228435590	9220	9220	9220	9220	0
475	20240403	130400	228435590	9220	9220	9220	9220	0
476	20240403	130300	228435590	9220	9220	9220	9220	1
477	20240403	130200	228426370	9300	9300	9300	9300	0
478	20240403	130100	228426370	9300	9300	9300	9300	0
479	20240403	130000	228426370	9300	9300	9300	9300	0
480	20240403	125900	228426370	9300	9300	9300	9300	0
481	20240403	125800	228426370	9300	9230	9300	9230	10
482	20240403	125700	228333930	9190	9190	9190	9190	101
483	20240403	125600	227405740	9190	9190	9190	9190	0
484	20240403	125500	227405740	9190	9190	9190	9190	1
485	20240403	125400	227396550	9170	9180	9180	9170	2
486	20240403	125300	227378200	9170	9170	9170	9170	1
487	20240403	125200	227369030	9170	9170	9170	9170	1
488	20240403	125100	227359860	9190	9190	9190	9190	1
489	20240403	125000	227350670	9190	9190	9190	9190	0
490	20240403	124900	227350670	9190	9170	9190	9160	17
491	20240403	124800	227194750	9190	9190	9190	9190	0
492	20240403	124700	227194750	9190	9180	9190	9180	500
493	20240403	124600	222604110	9170	9180	9180	9170	40
494	20240403	124500	222237210	9180	9180	9180	9180	0
495	20240403	124400	222237210	9180	9180	9180	9180	0
496	20240403	124300	222237210	9180	9180	9180	9180	0
497	20240403	124200	222237210	9180	9180	9180	9180	0
498	20240403	124100	222237210	9180	9180	9180	9180	0
499	20240403	124000	222237210	9180	9180	9180	9180	0
500	20240403	123900	222237210	9180	9180	9180	9180	0
501	20240403	123800	222237210	9180	9180	9180	9180	50
502	20240403	123700	221778210	9180	9180	9180	9180	5
503	20240403	123600	221732310	9180	9180	9180	9180	0
504	20240403	123500	221732310	9180	9180	9180	9180	0
505	20240403	123400	221732310	9180	9180	9180	9180	4
506	20240403	123300	221695590	9180	9180	9180	9180	1
507	20240403	123200	221686410	9160	9160	9160	9160	0
508	20240403	123100	221686410	9160	9160	9160	9160	0
509	20240403	123000	221686410	9160	9160	9160	9160	0
510	20240403	122900	221686410	9160	9160	9160	9160	0
511	20240403	122800	221686410	9160	9160	9160	9160	0
512	20240403	122700	221686410	9160	9160	9160	9160	24
513	20240403	122600	221466570	9160	9160	9160	9160	0
514	20240403	122500	221466570	9160	9160	9160	9160	0
515	20240403	122400	221466570	9160	9160	9160	9160	0
516	20240403	122300	221466570	9160	9160	9160	9160	0
517	20240403	122200	221466570	9160	9160	9160	9160	0
518	20240403	122100	221466570	9160	9160	9160	9160	8
519	20240403	122000	221393290	9160	9160	9160	9160	21
520	20240403	121900	221200930	9180	9170	9180	9170	200
521	20240403	121800	219366920	9170	9170	9170	9170	0
522	20240403	121700	219366920	9170	9170	9170	9170	1
523	20240403	121600	219357750	9160	9160	9160	9160	52
524	20240403	121500	218881430	9160	9160	9160	9160	0
525	20240403	121400	218881430	9160	9160	9160	9160	0
526	20240403	121300	218881430	9160	9160	9160	9160	0
527	20240403	121200	218881430	9160	9160	9160	9160	0
528	20240403	121100	218881430	9160	9160	9160	9160	0
529	20240403	121000	218881430	9160	9160	9160	9160	0
530	20240403	120900	218881430	9160	9160	9160	9160	0
531	20240403	120800	218881430	9160	9160	9160	9160	0
532	20240403	120700	218881430	9160	9160	9160	9160	0
533	20240403	120600	218881430	9160	9160	9170	9160	33
534	20240403	120500	218579140	9150	9150	9150	9150	0
535	20240403	120400	218579140	9150	9150	9150	9150	23
536	20240403	120300	218368690	9130	9130	9130	9130	1
537	20240403	120200	218359560	9150	9150	9150	9150	5
538	20240403	120100	218313810	9150	9150	9150	9150	0
539	20240403	120000	218313810	9150	9150	9150	9150	0
540	20240403	115900	218313810	9150	9150	9150	9150	60
541	20240403	115800	217764810	9150	9150	9150	9150	0
542	20240403	115700	217764810	9150	9150	9150	9150	0
543	20240403	115600	217764810	9150	9150	9150	9150	0
544	20240403	115500	217764810	9150	9150	9150	9150	0
545	20240403	115400	217764810	9150	9150	9150	9150	0
546	20240403	115300	217764810	9150	9150	9150	9150	0
547	20240403	115200	217764810	9150	9150	9150	9150	0
548	20240403	115100	217764810	9150	9150	9150	9150	0
549	20240403	115000	217764810	9150	9150	9150	9150	1
550	20240403	114900	217755660	9170	9170	9170	9170	0
551	20240403	114800	217755660	9170	9170	9170	9170	0
552	20240403	114700	217755660	9170	9170	9170	9170	0
553	20240403	114600	217755660	9170	9170	9170	9170	11
554	20240403	114500	217654790	9120	9130	9130	9120	130
555	20240403	114400	216469110	9150	9150	9150	9150	0
556	20240403	114300	216469110	9150	9150	9150	9150	0
557	20240403	114200	216469110	9150	9150	9150	9150	20
558	20240403	114100	216286110	9150	9150	9150	9150	0
559	20240403	114000	216286110	9150	9150	9150	9150	0
560	20240403	113900	216286110	9150	9150	9150	9150	0
561	20240403	113800	216286110	9150	9150	9150	9150	0
562	20240403	113700	216286110	9150	9150	9150	9150	0
563	20240403	113600	216286110	9150	9150	9150	9150	1
564	20240403	113500	216276960	9120	9120	9120	9120	0
565	20240403	113400	216276960	9120	9120	9120	9120	0
566	20240403	113300	216276960	9120	9120	9120	9120	0
567	20240403	113200	216276960	9120	9120	9120	9120	0
568	20240403	113100	216276960	9120	9130	9130	9120	107
569	20240403	113000	215300920	9130	9130	9130	9130	82
570	20240403	112900	214552260	9150	9150	9150	9150	2
571	20240403	112800	214533960	9150	9150	9150	9150	0
572	20240403	112700	214533960	9150	9150	9150	9150	0
573	20240403	112600	214533960	9150	9150	9150	9150	0
574	20240403	112500	214533960	9150	9150	9150	9150	1
575	20240403	112400	214524810	9100	9100	9100	9100	0
576	20240403	112300	214524810	9100	9100	9100	9100	0
577	20240403	112200	214524810	9100	9100	9100	9100	0
578	20240403	112100	214524810	9100	9100	9100	9100	0
579	20240403	112000	214524810	9100	9120	9120	9100	444
580	20240403	111900	210481180	9120	9140	9150	9120	155
581	20240403	111800	209067420	9120	9150	9150	9120	236
582	20240403	111700	206913830	9150	9150	9150	9150	0
583	20240403	111600	206913830	9150	9150	9150	9150	100
584	20240403	111500	205998830	9110	9140	9140	9110	368
585	20240403	111400	202644860	9170	9170	9170	9170	6
586	20240403	111300	202589840	9180	9180	9180	9180	0
587	20240403	111200	202589840	9180	9180	9180	9180	1
588	20240403	111100	202580660	9110	9110	9110	9110	0
589	20240403	111000	202580660	9110	9120	9120	9110	15
590	20240403	110900	202443990	9180	9180	9180	9180	1
591	20240403	110800	202434810	9100	9100	9100	9100	0
592	20240403	110700	202434810	9100	9150	9150	9100	1379
593	20240403	110600	189855480	9150	9150	9150	9150	0
594	20240403	110500	189855480	9150	9160	9160	9150	100
595	20240403	110400	188940470	9160	9160	9160	9160	2
596	20240403	110300	188922150	9180	9170	9180	9170	101
597	20240403	110200	187994980	9150	9150	9150	9150	300
598	20240403	110100	185249980	9170	9170	9170	9170	50
599	20240403	110000	184791480	9180	9180	9180	9180	0
600	20240403	105900	184791480	9180	9180	9180	9180	0
601	20240403	105800	184791480	9180	9180	9180	9180	38
602	20240403	105700	184442640	9160	9160	9160	9160	0
603	20240403	105600	184442640	9160	9160	9160	9160	66
604	20240403	105500	183838080	9180	9180	9180	9180	267
605	20240403	105400	181387020	9180	9180	9180	9180	0
606	20240403	105300	181387020	9180	9180	9180	9180	0
607	20240403	105200	181387020	9180	9190	9190	9180	102
608	20240403	105100	180450650	9190	9200	9200	9180	258
609	20240403	105000	178078910	9200	9200	9200	9200	0
610	20240403	104900	178078910	9200	9200	9200	9200	5
611	20240403	104800	178032910	9200	9200	9200	9200	0
612	20240403	104700	178032910	9200	9200	9200	9200	0
613	20240403	104600	178032910	9200	9200	9200	9200	0
614	20240403	104500	178032910	9200	9200	9200	9200	285
615	20240403	104400	175410910	9200	9200	9200	9200	0
616	20240403	104300	175410910	9200	9200	9200	9200	0
617	20240403	104200	175410910	9200	9200	9200	9200	0
618	20240403	104100	175410910	9200	9200	9200	9200	5
619	20240403	104000	175364910	9200	9200	9200	9200	5
620	20240403	103900	175318910	9200	9200	9200	9200	46
621	20240403	103800	174895710	9210	9210	9210	9210	11
622	20240403	103700	174794400	9310	9310	9310	9310	0
623	20240403	103600	174794400	9310	9220	9310	9220	200
624	20240403	103500	172939020	9200	9200	9200	9200	95
625	20240403	103400	172065020	9220	9220	9220	9220	20
626	20240403	103300	171880620	9220	9220	9220	9220	127
627	20240403	103200	170709680	9200	9200	9200	9200	1
628	20240403	103100	170700480	9200	9200	9200	9200	0
629	20240403	103000	170700480	9200	9200	9200	9200	129
630	20240403	102900	169513680	9210	9210	9210	9210	0
631	20240403	102800	169513680	9210	9210	9210	9210	0
632	20240403	102700	169513680	9210	9210	9210	9210	0
633	20240403	102600	169513680	9210	9210	9210	9210	0
634	20240403	102500	169513680	9210	9210	9210	9210	0
635	20240403	102400	169513680	9210	9210	9210	9210	0
636	20240403	102300	169513680	9210	9210	9210	9210	0
637	20240403	102200	169513680	9210	9210	9210	9210	0
638	20240403	102100	169513680	9210	9210	9210	9210	0
639	20240403	102000	169513680	9210	9210	9210	9210	10
640	20240403	101900	169421580	9210	9210	9210	9210	0
641	20240403	101800	169421580	9210	9210	9210	9210	1
642	20240403	101700	169412370	9320	9320	9320	9320	0
643	20240403	101600	169412370	9320	9320	9320	9320	0
644	20240403	101500	169412370	9320	9320	9320	9320	0
645	20240403	101400	169412370	9320	9320	9320	9320	0
646	20240403	101300	169412370	9320	9240	9320	9240	100
647	20240403	101200	168486450	9270	9270	9270	9270	0
648	20240403	101100	168486450	9270	9270	9270	9270	0
649	20240403	101000	168486450	9270	9180	9270	9180	682
650	20240403	100900	162183790	9170	9110	9170	9110	1319
651	20240403	100800	150095140	9110	9110	9110	9110	640
652	20240403	100700	144264740	9110	9110	9110	9110	617
653	20240403	100600	138643870	9140	9140	9140	9140	0
654	20240403	100500	138643870	9140	9140	9140	9140	5
655	20240403	100400	138598170	9110	9110	9110	9110	0
656	20240403	100300	138598170	9110	9110	9110	9110	0
657	20240403	100200	138598170	9110	9110	9110	9110	0
658	20240403	100100	138598170	9110	9110	9110	9110	503
659	20240403	100000	134015840	9120	9120	9120	9120	87
660	20240403	095900	133222400	9190	9190	9190	9190	0
661	20240403	095800	133222400	9190	9190	9190	9190	3
662	20240403	095700	133194830	9190	9190	9190	9190	0
663	20240403	095600	133194830	9190	9190	9190	9190	3
664	20240403	095500	133167260	9150	9150	9150	9150	59
665	20240403	095400	132627410	9150	9150	9150	9150	1
666	20240403	095300	132618260	9110	9110	9110	9110	0
667	20240403	095200	132618260	9110	9120	9120	9110	7
668	20240403	095100	132554480	9110	9110	9110	9110	0
669	20240403	095000	132554480	9110	9110	9110	9110	51
670	20240403	094900	132089870	9150	9150	9150	9150	0
671	20240403	094800	132089870	9150	9160	9160	9100	1460
672	20240403	094700	118787800	9140	9160	9160	9140	92
673	20240403	094600	117946250	9160	9160	9160	9160	0
674	20240403	094500	117946250	9160	9150	9160	9150	2
675	20240403	094400	117927940	9150	9150	9150	9150	105
676	20240403	094300	116967190	9150	9150	9150	9150	5
677	20240403	094200	116921440	9140	9140	9140	9140	40
678	20240403	094100	116555840	9150	9140	9150	9130	111
679	20240403	094000	115542020	9140	9140	9140	9130	34
680	20240403	093900	115231270	9140	9160	9160	9120	3002
681	20240403	093800	87836740	9160	9170	9170	9160	250
682	20240403	093700	85546150	9150	9150	9150	9150	0
683	20240403	093600	85546150	9150	9180	9180	9150	73
684	20240403	093500	84877940	9150	9150	9150	9150	0
685	20240403	093400	84877940	9150	9220	9220	9150	2147
686	20240403	093300	65169820	9200	9200	9200	9200	0
687	20240403	093200	65169820	9200	9200	9200	9200	0
688	20240403	093100	65169820	9200	9200	9200	9200	0
689	20240403	093000	65169820	9200	9200	9200	9200	1
690	20240403	092900	65160620	9210	9210	9210	9210	30
691	20240403	092800	64884320	9220	9230	9230	9220	12
692	20240403	092700	64773670	9200	9200	9200	9200	0
693	20240403	092600	64773670	9200	9200	9200	9200	10
694	20240403	092500	64681670	9300	9250	9300	9250	100
695	20240403	092400	63755280	9170	9170	9170	9170	69
696	20240403	092300	63122550	9150	9150	9150	9150	5
697	20240403	092200	63076800	9160	9160	9160	9160	1
698	20240403	092100	63067640	9160	9180	9180	9160	53
699	20240403	092000	62581340	9180	9160	9180	9160	236
700	20240403	091900	60415320	9150	9150	9150	9150	121
701	20240403	091800	59308170	9150	9150	9150	9150	0
702	20240403	091700	59308170	9150	9150	9150	9150	0
703	20240403	091600	59308170	9150	9150	9150	9150	0
704	20240403	091500	59308170	9150	9150	9150	9150	0
705	20240403	091400	59308170	9150	9120	9150	9110	301
706	20240403	091300	56565800	9100	9100	9100	9100	0
707	20240403	091200	56565800	9100	9100	9100	9100	0
708	20240403	091100	56565800	9100	9110	9110	9100	1393
709	20240403	091000	43886020	9110	9120	9120	9110	428
710	20240403	090900	39984660	9120	9170	9170	9120	793
711	20240403	090800	32747510	9130	9160	9160	9130	469
712	20240403	090700	28460480	9170	9170	9170	9170	24
713	20240403	090600	28240400	9160	9150	9160	9150	2
714	20240403	090500	28222090	9150	9150	9150	9150	43
715	20240403	090400	27828640	9100	9100	9100	9100	647
716	20240403	090300	21940940	9090	9130	9130	9090	791
717	20240403	090200	14735860	9120	9180	9180	9120	1277
718	20240403	090100	3040290	9170	9210	9210	9170	33
719	20240403	090000	2736730	9250	9340	9340	9250	295