KissMeData/290550/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203500	611265980	9220	9220	9220	9220	848
3	20240403	203400	611265980	9220	9220	9220	9220	0
4	20240403	203300	611265980	9220	9220	9220	9220	0
5	20240403	203200	611265980	9220	9220	9220	9220	0
6	20240403	203100	611265980	9220	9220	9220	9220	0
7	20240403	203000	611265980	9220	9220	9220	9220	0
8	20240403	202900	611265980	9220	9220	9220	9220	0
9	20240403	202800	611265980	9220	9220	9220	9220	0
10	20240403	202700	611265980	9220	9220	9220	9220	0
11	20240403	202600	611265980	9220	9220	9220	9220	0
12	20240403	202500	611265980	9220	9220	9220	9220	0
13	20240403	202400	611265980	9220	9220	9220	9220	0
14	20240403	202300	611265980	9220	9220	9220	9220	0
15	20240403	202200	611265980	9220	9220	9220	9220	0
16	20240403	202100	611265980	9220	9220	9220	9220	0
17	20240403	202000	611265980	9220	9220	9220	9220	0
18	20240403	201900	611265980	9220	9220	9220	9220	0
19	20240403	201800	611265980	9220	9220	9220	9220	0
20	20240403	201700	611265980	9220	9220	9220	9220	0
21	20240403	201600	611265980	9220	9220	9220	9220	0
22	20240403	201500	611265980	9220	9220	9220	9220	0
23	20240403	201400	611265980	9220	9220	9220	9220	0
24	20240403	201300	611265980	9220	9220	9220	9220	0
25	20240403	201200	611265980	9220	9220	9220	9220	0
26	20240403	201100	611265980	9220	9220	9220	9220	0
27	20240403	201000	611265980	9220	9220	9220	9220	0
28	20240403	200900	611265980	9220	9220	9220	9220	0
29	20240403	200800	611265980	9220	9220	9220	9220	0
30	20240403	200700	611265980	9220	9220	9220	9220	0
31	20240403	200600	611265980	9220	9220	9220	9220	0
32	20240403	200500	611265980	9220	9220	9220	9220	848
33	20240403	200400	611265980	9220	9220	9220	9220	0
34	20240403	200300	611265980	9220	9220	9220	9220	0
35	20240403	200200	611265980	9220	9220	9220	9220	0
36	20240403	200100	611265980	9220	9220	9220	9220	0
37	20240403	200000	611265980	9220	9220	9220	9220	0
38	20240403	195900	611265980	9220	9220	9220	9220	0
39	20240403	195800	611265980	9220	9220	9220	9220	0
40	20240403	195700	611265980	9220	9220	9220	9220	0
41	20240403	195600	611265980	9220	9220	9220	9220	0
42	20240403	195500	611265980	9220	9220	9220	9220	0
43	20240403	195400	611265980	9220	9220	9220	9220	0
44	20240403	195300	611265980	9220	9220	9220	9220	0
45	20240403	195200	611265980	9220	9220	9220	9220	0
46	20240403	195100	611265980	9220	9220	9220	9220	0
47	20240403	195000	611265980	9220	9220	9220	9220	0
48	20240403	194900	611265980	9220	9220	9220	9220	0
49	20240403	194800	611265980	9220	9220	9220	9220	0
50	20240403	194700	611265980	9220	9220	9220	9220	0
51	20240403	194600	611265980	9220	9220	9220	9220	0
52	20240403	194500	611265980	9220	9220	9220	9220	0
53	20240403	194400	611265980	9220	9220	9220	9220	0
54	20240403	194300	611265980	9220	9220	9220	9220	0
55	20240403	194200	611265980	9220	9220	9220	9220	0
56	20240403	194100	611265980	9220	9220	9220	9220	0
57	20240403	194000	611265980	9220	9220	9220	9220	0
58	20240403	193900	611265980	9220	9220	9220	9220	0
59	20240403	193800	611265980	9220	9220	9220	9220	0
60	20240403	193700	611265980	9220	9220	9220	9220	0
61	20240403	193600	611265980	9220	9220	9220	9220	0
62	20240403	193500	611265980	9220	9220	9220	9220	848
63	20240403	193400	611265980	9220	9220	9220	9220	0
64	20240403	193300	611265980	9220	9220	9220	9220	0
65	20240403	193200	611265980	9220	9220	9220	9220	0
66	20240403	193100	611265980	9220	9220	9220	9220	0
67	20240403	193000	611265980	9220	9220	9220	9220	0
68	20240403	192900	611265980	9220	9220	9220	9220	0
69	20240403	192800	611265980	9220	9220	9220	9220	0
70	20240403	192700	611265980	9220	9220	9220	9220	0
71	20240403	192600	611265980	9220	9220	9220	9220	0
72	20240403	192500	611265980	9220	9220	9220	9220	0
73	20240403	192400	611265980	9220	9220	9220	9220	0
74	20240403	192300	611265980	9220	9220	9220	9220	0
75	20240403	192200	611265980	9220	9220	9220	9220	0
76	20240403	192100	611265980	9220	9220	9220	9220	0
77	20240403	192000	611265980	9220	9220	9220	9220	0
78	20240403	191900	611265980	9220	9220	9220	9220	0
79	20240403	191800	611265980	9220	9220	9220	9220	0
80	20240403	191700	611265980	9220	9220	9220	9220	0
81	20240403	191600	611265980	9220	9220	9220	9220	0
82	20240403	191500	611265980	9220	9220	9220	9220	0
83	20240403	191400	611265980	9220	9220	9220	9220	0
84	20240403	191300	611265980	9220	9220	9220	9220	0
85	20240403	191200	611265980	9220	9220	9220	9220	0
86	20240403	191100	611265980	9220	9220	9220	9220	0
87	20240403	191000	611265980	9220	9220	9220	9220	0
88	20240403	190900	611265980	9220	9220	9220	9220	0
89	20240403	190800	611265980	9220	9220	9220	9220	0
90	20240403	190700	611265980	9220	9220	9220	9220	0
91	20240403	190600	611265980	9220	9220	9220	9220	0
92	20240403	190500	611265980	9220	9220	9220	9220	848
93	20240403	190400	611265980	9220	9220	9220	9220	0
94	20240403	190300	611265980	9220	9220	9220	9220	0
95	20240403	190200	611265980	9220	9220	9220	9220	0
96	20240403	190100	611265980	9220	9220	9220	9220	0
97	20240403	190000	611265980	9220	9220	9220	9220	0
98	20240403	185900	611265980	9220	9220	9220	9220	0
99	20240403	185800	611265980	9220	9220	9220	9220	0
100	20240403	185700	611265980	9220	9220	9220	9220	0
101	20240403	185600	611265980	9220	9220	9220	9220	0
102	20240403	185500	611265980	9220	9220	9220	9220	0
103	20240403	185400	611265980	9220	9220	9220	9220	0
104	20240403	185300	611265980	9220	9220	9220	9220	0
105	20240403	185200	611265980	9220	9220	9220	9220	0
106	20240403	185100	611265980	9220	9220	9220	9220	0
107	20240403	185000	611265980	9220	9220	9220	9220	0
108	20240403	184900	611265980	9220	9220	9220	9220	0
109	20240403	184800	611265980	9220	9220	9220	9220	0
110	20240403	184700	611265980	9220	9220	9220	9220	0
111	20240403	184600	611265980	9220	9220	9220	9220	0
112	20240403	184500	611265980	9220	9220	9220	9220	0
113	20240403	184400	611265980	9220	9220	9220	9220	0
114	20240403	184300	611265980	9220	9220	9220	9220	0
115	20240403	184200	611265980	9220	9220	9220	9220	0
116	20240403	184100	611265980	9220	9220	9220	9220	0
117	20240403	184000	611265980	9220	9220	9220	9220	0
118	20240403	183900	611265980	9220	9220	9220	9220	0
119	20240403	183800	611265980	9220	9220	9220	9220	0
120	20240403	183700	611265980	9220	9220	9220	9220	0
121	20240403	183600	611265980	9220	9220	9220	9220	0
122	20240403	183500	611265980	9220	9220	9220	9220	848
123	20240403	183400	611265980	9220	9220	9220	9220	0
124	20240403	183300	611265980	9220	9220	9220	9220	0
125	20240403	183200	611265980	9220	9220	9220	9220	0
126	20240403	183100	611265980	9220	9220	9220	9220	0
127	20240403	183000	611265980	9220	9220	9220	9220	0
128	20240403	182900	611265980	9220	9220	9220	9220	0
129	20240403	182800	611265980	9220	9220	9220	9220	0
130	20240403	182700	611265980	9220	9220	9220	9220	0
131	20240403	182600	611265980	9220	9220	9220	9220	0
132	20240403	182500	611265980	9220	9220	9220	9220	0
133	20240403	182400	611265980	9220	9220	9220	9220	0
134	20240403	182300	611265980	9220	9220	9220	9220	0
135	20240403	182200	611265980	9220	9220	9220	9220	0
136	20240403	182100	611265980	9220	9220	9220	9220	0
137	20240403	182000	611265980	9220	9220	9220	9220	0
138	20240403	181900	611265980	9220	9220	9220	9220	0
139	20240403	181800	611265980	9220	9220	9220	9220	0
140	20240403	181700	611265980	9220	9220	9220	9220	0
141	20240403	181600	611265980	9220	9220	9220	9220	0
142	20240403	181500	611265980	9220	9220	9220	9220	0
143	20240403	181400	611265980	9220	9220	9220	9220	0
144	20240403	181300	611265980	9220	9220	9220	9220	0
145	20240403	181200	611265980	9220	9220	9220	9220	0
146	20240403	181100	611265980	9220	9220	9220	9220	0
147	20240403	181000	611265980	9220	9220	9220	9220	0
148	20240403	180900	611265980	9220	9220	9220	9220	0
149	20240403	180800	611265980	9220	9220	9220	9220	0
150	20240403	180700	611265980	9220	9220	9220	9220	0
151	20240403	180600	611265980	9220	9220	9220	9220	0
152	20240403	180500	611265980	9220	9220	9220	9220	848
153	20240403	180400	611265980	9220	9220	9220	9220	0
154	20240403	180300	611265980	9220	9220	9220	9220	0
155	20240403	180200	611265980	9220	9220	9220	9220	0
156	20240403	180100	611265980	9220	9220	9220	9220	0
157	20240403	180000	611265980	9220	9220	9220	9220	0
158	20240403	175900	611265980	9220	9220	9220	9220	0
159	20240403	175800	611265980	9220	9220	9220	9220	0
160	20240403	175700	611265980	9220	9220	9220	9220	0
161	20240403	175600	611265980	9220	9220	9220	9220	0
162	20240403	175500	611265980	9220	9220	9220	9220	0
163	20240403	175400	611265980	9220	9220	9220	9220	0
164	20240403	175300	611265980	9220	9220	9220	9220	0
165	20240403	175200	611265980	9220	9220	9220	9220	0
166	20240403	175100	611265980	9220	9220	9220	9220	0
167	20240403	175000	611265980	9220	9220	9220	9220	0
168	20240403	174900	611265980	9220	9220	9220	9220	0
169	20240403	174800	611265980	9220	9220	9220	9220	0
170	20240403	174700	611265980	9220	9220	9220	9220	0
171	20240403	174600	611265980	9220	9220	9220	9220	0
172	20240403	174500	611265980	9220	9220	9220	9220	0
173	20240403	174400	611265980	9220	9220	9220	9220	0
174	20240403	174300	611265980	9220	9220	9220	9220	0
175	20240403	174200	611265980	9220	9220	9220	9220	0
176	20240403	174100	611265980	9220	9220	9220	9220	0
177	20240403	174000	611265980	9220	9220	9220	9220	0
178	20240403	173900	611265980	9220	9220	9220	9220	0
179	20240403	173800	611265980	9220	9220	9220	9220	0
180	20240403	173700	611265980	9220	9220	9220	9220	0
181	20240403	173600	611265980	9220	9220	9220	9220	0
182	20240403	173500	611265980	9220	9220	9220	9220	848
183	20240403	173400	611265980	9220	9220	9220	9220	0
184	20240403	173300	611265980	9220	9220	9220	9220	0
185	20240403	173200	611265980	9220	9220	9220	9220	0
186	20240403	173100	611265980	9220	9220	9220	9220	0
187	20240403	173000	611265980	9220	9220	9220	9220	0
188	20240403	172900	611265980	9220	9220	9220	9220	0
189	20240403	172800	611265980	9220	9220	9220	9220	0
190	20240403	172700	611265980	9220	9220	9220	9220	0
191	20240403	172600	611265980	9220	9220	9220	9220	0
192	20240403	172500	611265980	9220	9220	9220	9220	0
193	20240403	172400	611265980	9220	9220	9220	9220	0
194	20240403	172300	611265980	9220	9220	9220	9220	0
195	20240403	172200	611265980	9220	9220	9220	9220	0
196	20240403	172100	611265980	9220	9220	9220	9220	0
197	20240403	172000	611265980	9220	9220	9220	9220	0
198	20240403	171900	611265980	9220	9220	9220	9220	0
199	20240403	171800	611265980	9220	9220	9220	9220	0
200	20240403	171700	611265980	9220	9220	9220	9220	0
201	20240403	171600	611265980	9220	9220	9220	9220	0
202	20240403	171500	611265980	9220	9220	9220	9220	0
203	20240403	171400	611265980	9220	9220	9220	9220	0
204	20240403	171300	611265980	9220	9220	9220	9220	0
205	20240403	171200	611265980	9220	9220	9220	9220	0
206	20240403	171100	611265980	9220	9220	9220	9220	0
207	20240403	171000	611265980	9220	9220	9220	9220	0
208	20240403	170900	611265980	9220	9220	9220	9220	0
209	20240403	170800	611265980	9220	9220	9220	9220	0
210	20240403	170700	611265980	9220	9220	9220	9220	0
211	20240403	170600	611265980	9220	9220	9220	9220	0
212	20240403	170500	611265980	9220	9220	9220	9220	848
213	20240403	170400	611265980	9220	9220	9220	9220	0
214	20240403	170300	611265980	9220	9220	9220	9220	0
215	20240403	170200	611265980	9220	9220	9220	9220	0
216	20240403	170100	611265980	9220	9220	9220	9220	0
217	20240403	170000	611265980	9220	9220	9220	9220	0
218	20240403	165900	611265980	9220	9220	9220	9220	0
219	20240403	165800	611265980	9220	9220	9220	9220	0
220	20240403	165700	611265980	9220	9220	9220	9220	0
221	20240403	165600	611265980	9220	9220	9220	9220	0
222	20240403	165500	611265980	9220	9220	9220	9220	0
223	20240403	165400	611265980	9220	9220	9220	9220	0
224	20240403	165300	611265980	9220	9220	9220	9220	0
225	20240403	165200	611265980	9220	9220	9220	9220	0
226	20240403	165100	611265980	9220	9220	9220	9220	0
227	20240403	165000	611265980	9220	9220	9220	9220	0
228	20240403	164900	611265980	9220	9220	9220	9220	0
229	20240403	164800	611265980	9220	9220	9220	9220	0
230	20240403	164700	611265980	9220	9220	9220	9220	0
231	20240403	164600	611265980	9220	9220	9220	9220	0
232	20240403	164500	611265980	9220	9220	9220	9220	0
233	20240403	164400	611265980	9220	9220	9220	9220	0
234	20240403	164300	611265980	9220	9220	9220	9220	0
235	20240403	164200	611265980	9220	9220	9220	9220	0
236	20240403	164100	611265980	9220	9220	9220	9220	0
237	20240403	164000	611265980	9220	9220	9220	9220	0
238	20240403	163900	611265980	9220	9220	9220	9220	0
239	20240403	163800	611265980	9220	9220	9220	9220	0
240	20240403	163700	611265980	9220	9220	9220	9220	0
241	20240403	163600	611265980	9220	9220	9220	9220	0
242	20240403	163500	611265980	9220	9220	9220	9220	848
243	20240403	163400	611265980	9220	9220	9220	9220	0
244	20240403	163300	611265980	9220	9220	9220	9220	0
245	20240403	163200	611265980	9220	9220	9220	9220	0
246	20240403	163100	611265980	9220	9220	9220	9220	0
247	20240403	163000	611265980	9220	9220	9220	9220	0
248	20240403	162900	611265980	9220	9220	9220	9220	0
249	20240403	162800	611265980	9220	9220	9220	9220	0
250	20240403	162700	611265980	9220	9220	9220	9220	0
251	20240403	162600	611265980	9220	9220	9220	9220	0
252	20240403	162500	611265980	9220	9220	9220	9220	0
253	20240403	162400	611265980	9220	9220	9220	9220	0
254	20240403	162300	611265980	9220	9220	9220	9220	0
255	20240403	162200	611265980	9220	9220	9220	9220	0
256	20240403	162100	611265980	9220	9220	9220	9220	0
257	20240403	162000	611265980	9220	9220	9220	9220	0
258	20240403	161900	611265980	9220	9220	9220	9220	0
259	20240403	161800	611265980	9220	9220	9220	9220	0
260	20240403	161700	611265980	9220	9220	9220	9220	0
261	20240403	161600	611265980	9220	9220	9220	9220	0
262	20240403	161500	611265980	9220	9220	9220	9220	0
263	20240403	161400	611265980	9220	9220	9220	9220	0
264	20240403	161300	611265980	9220	9220	9220	9220	0
265	20240403	161200	611265980	9220	9220	9220	9220	0
266	20240403	161100	611265980	9220	9220	9220	9220	0
267	20240403	161000	611265980	9220	9220	9220	9220	0
268	20240403	160900	611265980	9220	9220	9220	9220	0
269	20240403	160800	611265980	9220	9220	9220	9220	0
270	20240403	160700	611265980	9220	9220	9220	9220	0
271	20240403	160600	611265980	9220	9220	9220	9220	0
272	20240403	160500	611265980	9220	9220	9220	9220	848
273	20240403	160400	611265980	9220	9220	9220	9220	0
274	20240403	160300	611265980	9220	9220	9220	9220	0
275	20240403	160200	611265980	9220	9220	9220	9220	0
276	20240403	160100	611265980	9220	9220	9220	9220	0
277	20240403	160000	611265980	9220	9220	9220	9220	0
278	20240403	155900	611265980	9220	9220	9220	9220	0
279	20240403	155800	611265980	9220	9220	9220	9220	0
280	20240403	155700	611265980	9220	9220	9220	9220	0
281	20240403	155600	611265980	9220	9220	9220	9220	0
282	20240403	155500	611265980	9220	9220	9220	9220	0
283	20240403	155400	611265980	9220	9220	9220	9220	0
284	20240403	155300	611265980	9220	9220	9220	9220	0
285	20240403	155200	611265980	9220	9220	9220	9220	0
286	20240403	155100	611265980	9220	9220	9220	9220	0
287	20240403	155000	611265980	9220	9220	9220	9220	0
288	20240403	154900	611265980	9220	9220	9220	9220	0
289	20240403	154800	611265980	9220	9220	9220	9220	0
290	20240403	154700	611265980	9220	9220	9220	9220	0
291	20240403	154600	611265980	9220	9220	9220	9220	0
292	20240403	154500	611265980	9220	9220	9220	9220	0
293	20240403	154400	611265980	9220	9220	9220	9220	0
294	20240403	154300	611265980	9220	9220	9220	9220	0
295	20240403	154200	611265980	9220	9220	9220	9220	0
296	20240403	154100	611265980	9220	9220	9220	9220	0
297	20240403	154000	611265980	9220	9220	9220	9220	0
298	20240403	153900	611265980	9220	9220	9220	9220	0
299	20240403	153800	611265980	9220	9220	9220	9220	0
300	20240403	153700	611265980	9220	9220	9220	9220	0
301	20240403	153600	611265980	9220	9220	9220	9220	0
302	20240403	153500	611265980	9220	9220	9220	9220	848
303	20240403	153400	611265980	9220	9220	9220	9220	0
304	20240403	153300	611265980	9220	9220	9220	9220	0
305	20240403	153200	611265980	9220	9220	9220	9220	0
306	20240403	153100	611265980	9220	9220	9220	9220	0
307	20240403	153000	611265980	9220	9220	9220	9220	848
308	20240403	152900	603447420	9240	9240	9240	9240	0
309	20240403	152800	603447420	9240	9240	9240	9240	0
310	20240403	152700	603447420	9240	9240	9240	9240	0
311	20240403	152600	603447420	9240	9240	9240	9240	0
312	20240403	152500	603447420	9240	9240	9240	9240	0
313	20240403	152400	603447420	9240	9240	9240	9240	0
314	20240403	152300	603447420	9240	9240	9240	9240	0
315	20240403	152200	603447420	9240	9240	9240	9240	0
316	20240403	152100	603447420	9240	9240	9240	9240	0
317	20240403	152000	603447420	9240	9240	9240	9240	0
318	20240403	151900	603447420	9240	9110	9240	9110	2068
319	20240403	151800	584435980	9070	9070	9070	9070	0
320	20240403	151700	584435980	9070	9070	9070	9070	79
321	20240403	151600	583719450	9070	9100	9110	9070	556
322	20240403	151500	578661150	9100	9090	9100	9090	111
323	20240403	151400	577652060	9100	9090	9100	9080	288
324	20240403	151300	575032820	9080	9080	9080	9080	77
325	20240403	151200	574333660	9070	9080	9080	9070	295
326	20240403	151100	571655880	9070	9070	9070	9070	679
327	20240403	151000	565497350	9070	9060	9070	9060	106
328	20240403	150900	564536200	9070	9070	9070	9070	826
329	20240403	150800	557044380	9060	9060	9060	9060	76
330	20240403	150700	556355820	9070	9060	9070	9060	196
331	20240403	150600	554580020	9070	9070	9070	9070	662
332	20240403	150500	548575680	9070	9070	9070	9070	0
333	20240403	150400	548575680	9070	9070	9070	9060	189
334	20240403	150300	546862280	9070	9070	9070	9070	88
335	20240403	150200	546064120	9070	9070	9070	9070	57
336	20240403	150100	545547130	9060	9060	9060	9060	154
337	20240403	150000	544151890	9060	9060	9060	9060	108
338	20240403	145900	543173410	9060	9060	9060	9060	93
339	20240403	145800	542330830	9050	9050	9050	9050	83
340	20240403	145700	541579680	9050	9050	9050	9050	641
341	20240403	145600	535778630	9050	9050	9050	9050	164
342	20240403	145500	534294430	9050	9040	9050	9040	89
343	20240403	145400	533489840	9040	9040	9040	9040	0
344	20240403	145300	533489840	9040	9040	9040	9040	212
345	20240403	145200	531573360	9040	9040	9040	9040	81
346	20240403	145100	530841120	9050	9050	9050	9040	160
347	20240403	145000	529393940	9050	9050	9050	9050	28
348	20240403	144900	529140540	9050	9050	9050	9050	71
349	20240403	144800	528497990	9060	9060	9060	9060	220
350	20240403	144700	526504790	9050	9040	9050	9040	99
351	20240403	144600	525609560	9040	9040	9040	9040	37
352	20240403	144500	525275080	9050	9050	9050	9050	135
353	20240403	144400	524053330	9050	9050	9050	9050	83
354	20240403	144300	523302180	9050	9060	9060	9050	130
355	20240403	144200	522125480	9060	9050	9060	9050	123
356	20240403	144100	521011920	9050	9050	9050	9050	63
357	20240403	144000	520441770	9050	9050	9050	9050	205
358	20240403	143900	518586520	9060	9060	9060	9060	50
359	20240403	143800	518133520	9070	9050	9070	9050	211
360	20240403	143700	516223210	9050	9050	9050	9050	0
361	20240403	143600	516223210	9050	9050	9050	9050	101
362	20240403	143500	515309160	9040	9040	9050	9040	157
363	20240403	143400	513889060	9050	9050	9050	9050	162
364	20240403	143300	512422960	9050	9060	9060	9050	65
365	20240403	143200	511834450	9060	9060	9060	9060	159
366	20240403	143100	510393910	9060	9060	9060	9060	79
367	20240403	143000	509678170	9060	9050	9060	9050	231
368	20240403	142900	507586140	9050	9050	9050	9050	24
369	20240403	142800	507368940	9050	9050	9050	9050	4
370	20240403	142700	507332740	9080	9060	9080	9060	547
371	20240403	142600	502367490	9050	9050	9050	9050	0
372	20240403	142500	502367490	9050	9080	9080	9050	5
373	20240403	142400	502322210	9080	9080	9080	9080	0
374	20240403	142300	502322210	9080	9040	9080	9040	528
375	20240403	142200	497533730	9040	9040	9040	9040	77
376	20240403	142100	496837650	9040	9030	9040	9030	359
377	20240403	142000	493595020	9030	9030	9030	9030	270
378	20240403	141900	491156920	9030	9030	9030	9030	208
379	20240403	141800	489278680	9030	9030	9030	9030	332
380	20240403	141700	486280720	9030	9030	9030	9030	95
381	20240403	141600	485422870	9050	9040	9050	9040	355
382	20240403	141500	482210900	9030	9030	9030	9030	0
383	20240403	141400	482210900	9030	9040	9040	9030	790
384	20240403	141300	475069340	9050	9050	9050	9050	0
385	20240403	141200	475069340	9050	9050	9050	9050	284
386	20240403	141100	472499140	9050	9050	9050	9050	86
387	20240403	141000	471720840	9050	9050	9050	9050	208
388	20240403	140900	469838440	9050	9050	9050	9050	103
389	20240403	140800	468906290	9060	9050	9060	9050	132
390	20240403	140700	467711190	9050	9050	9050	9050	4
391	20240403	140600	467674990	9050	9060	9060	9050	198
392	20240403	140500	465882680	9060	9070	9070	9060	287
393	20240403	140400	463282450	9070	9070	9070	9070	17
394	20240403	140300	463128260	9070	9070	9070	9070	500
395	20240403	140200	458593260	9070	9070	9070	9070	211
396	20240403	140100	456679490	9080	9090	9090	9080	422
397	20240403	140000	452843830	9090	9090	9090	9090	5
398	20240403	135900	452798380	9080	9080	9080	9080	0
399	20240403	135800	452798380	9080	9080	9080	9080	0
400	20240403	135700	452798380	9080	9090	9140	9080	649
401	20240403	135600	446886050	9080	9070	9080	9070	189
402	20240403	135500	445171020	9060	9060	9060	9060	0
403	20240403	135400	445171020	9060	9060	9060	9060	0
404	20240403	135300	445171020	9060	9070	9100	9060	407
405	20240403	135200	441471420	9070	9070	9070	9070	118
406	20240403	135100	440401160	9070	9070	9070	9070	81
407	20240403	135000	439666490	9080	9090	9090	9070	167
408	20240403	134900	438149860	9080	9080	9080	9080	3
409	20240403	134800	438122620	9080	9080	9080	9080	100
410	20240403	134700	437214620	9060	9060	9060	9060	0
411	20240403	134600	437214620	9060	9100	9100	9060	287
412	20240403	134500	434603000	9100	9090	9100	9090	195
413	20240403	134400	432829660	9090	9090	9090	9090	175
414	20240403	134300	431238910	9090	9060	9090	9060	304
415	20240403	134200	428475670	9110	9110	9110	9110	0
416	20240403	134100	428475670	9110	9090	9110	9090	500
417	20240403	134000	423923690	9060	9060	9060	9060	0
418	20240403	133900	423923690	9060	9060	9060	9060	4
419	20240403	133800	423887450	9160	9160	9160	9160	0
420	20240403	133700	423887450	9160	9140	9160	9140	700
421	20240403	133600	417477850	9150	9070	9150	9060	1504
422	20240403	133500	403740110	9060	9050	9060	9050	125
423	20240403	133400	402607860	9050	9030	9050	9030	456
424	20240403	133300	398485520	9040	9030	9040	9030	6
425	20240403	133200	398431330	9030	9020	9030	9020	193
426	20240403	133100	396689740	9020	9020	9020	9020	1
427	20240403	133000	396680720	9020	9020	9020	9020	215
428	20240403	132900	394741420	9020	9030	9030	9020	4
429	20240403	132800	394705320	9040	9040	9040	9040	338
430	20240403	132700	391649800	9040	9040	9040	9040	200
431	20240403	132600	389841800	9040	9050	9050	9040	55
432	20240403	132500	389344070	9090	9090	9090	9090	0
433	20240403	132400	389344070	9090	9020	9130	9020	4253
434	20240403	132300	350728350	9020	9020	9020	9020	0
435	20240403	132200	350728350	9020	9010	9020	9010	234
436	20240403	132100	348618700	9010	9030	9030	9010	51
437	20240403	132000	348158920	9040	9030	9040	9030	524
438	20240403	131900	343426170	9030	9010	9030	9010	24
439	20240403	131800	343209530	9010	9020	9040	9010	1547
440	20240403	131700	329251820	9020	9020	9020	9020	80
441	20240403	131600	328530220	9020	9040	9040	9020	221
442	20240403	131500	326533910	9040	9020	9040	9020	65
443	20240403	131400	325946390	9030	9030	9030	9030	312
444	20240403	131300	323129030	9040	9040	9040	9040	383
445	20240403	131200	319666710	9050	9050	9050	9050	206
446	20240403	131100	317802410	9080	9080	9080	9080	0
447	20240403	131000	317802410	9080	9080	9080	9080	105
448	20240403	130900	316849010	9080	9080	9080	9080	102
449	20240403	130800	315922850	9040	9090	9090	9040	4539
450	20240403	130700	274801030	9090	9090	9090	9090	103
451	20240403	130600	273864760	9090	9090	9090	9090	0
452	20240403	130500	273864760	9090	9090	9090	9090	161
453	20240403	130400	272401270	9090	9090	9090	9090	34
454	20240403	130300	272092210	9090	9090	9090	9090	1
455	20240403	130200	272083120	9090	9090	9090	9090	0
456	20240403	130100	272083120	9090	9090	9090	9090	4
457	20240403	130000	272046760	9090	9090	9090	9090	0
458	20240403	125900	272046760	9090	9090	9090	9090	0
459	20240403	125800	272046760	9090	9090	9090	9090	4
460	20240403	125700	272010400	9080	9080	9080	9080	0
461	20240403	125600	272010400	9080	9080	9080	9080	0
462	20240403	125500	272010400	9080	9080	9080	9080	0
463	20240403	125400	272010400	9080	9080	9080	9080	4
464	20240403	125300	271974080	9070	9100	9100	9070	3000
465	20240403	125200	244733080	9130	9130	9130	9130	1
466	20240403	125100	244723950	9100	9100	9100	9100	4
467	20240403	125000	244687550	9100	9100	9100	9100	209
468	20240403	124900	242785650	9100	9100	9100	9100	240
469	20240403	124800	240601650	9090	9090	9090	9090	0
470	20240403	124700	240601650	9090	9080	9090	9080	31
471	20240403	124600	240319910	9090	9090	9090	9090	0
472	20240403	124500	240319910	9090	9090	9090	9090	0
473	20240403	124400	240319910	9090	9090	9090	9090	261
474	20240403	124300	237947420	9090	9090	9090	9090	39
475	20240403	124200	237592910	9100	9100	9100	9100	1
476	20240403	124100	237583810	9100	9100	9100	9100	100
477	20240403	124000	236673810	9080	9110	9110	9080	1546
478	20240403	123900	222609140	9140	9140	9140	9140	15
479	20240403	123800	222472040	9140	9140	9140	9140	50
480	20240403	123700	222015040	9100	9100	9100	9100	38
481	20240403	123600	221669240	9100	9100	9100	9100	0
482	20240403	123500	221669240	9100	9100	9100	9100	0
483	20240403	123400	221669240	9100	9100	9100	9100	0
484	20240403	123300	221669240	9100	9100	9100	9100	32
485	20240403	123200	221378040	9100	9100	9100	9100	0
486	20240403	123100	221378040	9100	9120	9120	9100	2495
487	20240403	123000	198641530	9120	9130	9130	9120	49
488	20240403	122900	198194200	9130	9130	9130	9130	100
489	20240403	122800	197281200	9130	9130	9130	9130	0
490	20240403	122700	197281200	9130	9130	9130	9130	0
491	20240403	122600	197281200	9130	9140	9140	9130	29
492	20240403	122500	197016190	9140	9140	9140	9140	0
493	20240403	122400	197016190	9140	9140	9140	9140	0
494	20240403	122300	197016190	9140	9150	9150	9140	205
495	20240403	122200	195142480	9180	9180	9180	9180	0
496	20240403	122100	195142480	9180	9170	9180	9170	2
497	20240403	122000	195124130	9140	9140	9140	9140	2
498	20240403	121900	195105850	9140	9180	9180	9140	33
499	20240403	121800	194803870	9180	9180	9180	9180	0
500	20240403	121700	194803870	9180	9180	9180	9180	1
501	20240403	121600	194794690	9140	9180	9180	9140	43
502	20240403	121500	194401630	9180	9170	9180	9170	10
503	20240403	121400	194309860	9140	9140	9140	9140	0
504	20240403	121300	194309860	9140	9140	9140	9140	29
505	20240403	121200	194044800	9140	9140	9140	9140	5
506	20240403	121100	193999100	9140	9140	9140	9140	0
507	20240403	121000	193999100	9140	9140	9140	9140	100
508	20240403	120900	193085100	9140	9140	9140	9140	39
509	20240403	120800	192728640	9140	9140	9140	9140	0
510	20240403	120700	192728640	9140	9140	9140	9140	0
511	20240403	120600	192728640	9140	9140	9140	9140	33
512	20240403	120500	192427020	9140	9140	9140	9140	1
513	20240403	120400	192417880	9140	9140	9140	9140	0
514	20240403	120300	192417880	9140	9140	9140	9140	0
515	20240403	120200	192417880	9140	9140	9140	9140	39
516	20240403	120100	192061420	9180	9170	9180	9170	9
517	20240403	120000	191978880	9170	9150	9170	9150	43
518	20240403	115900	191584770	9140	9140	9140	9140	32
519	20240403	115800	191292290	9140	9140	9140	9140	0
520	20240403	115700	191292290	9140	9140	9140	9140	0
521	20240403	115600	191292290	9140	9140	9140	9140	32
522	20240403	115500	190999810	9140	9140	9140	9140	4
523	20240403	115400	190963250	9150	9150	9150	9150	0
524	20240403	115300	190963250	9150	9150	9150	9150	0
525	20240403	115200	190963250	9150	9150	9150	9150	25
526	20240403	115100	190734500	9150	9150	9150	9150	0
527	20240403	115000	190734500	9150	9150	9150	9150	0
528	20240403	114900	190734500	9150	9150	9150	9150	35
529	20240403	114800	190414250	9150	9150	9150	9150	4
530	20240403	114700	190377650	9150	9150	9150	9150	0
531	20240403	114600	190377650	9150	9150	9150	9150	0
532	20240403	114500	190377650	9150	9150	9150	9150	31
533	20240403	114400	190094000	9180	9180	9180	9180	0
534	20240403	114300	190094000	9180	9180	9180	9180	109
535	20240403	114200	189093380	9180	9140	9180	9140	89
536	20240403	114100	188278320	9140	9140	9140	9140	5
537	20240403	114000	188232620	9140	9140	9140	9140	0
538	20240403	113900	188232620	9140	9140	9140	9140	0
539	20240403	113800	188232620	9140	9140	9140	9140	28
540	20240403	113700	187976700	9130	9130	9130	9130	0
541	20240403	113600	187976700	9130	9130	9130	9130	0
542	20240403	113500	187976700	9130	9130	9180	9130	109
543	20240403	113400	186979060	9130	9130	9130	9130	48
544	20240403	113300	186540820	9130	9130	9130	9130	0
545	20240403	113200	186540820	9130	9130	9130	9130	526
546	20240403	113100	181738440	9130	9130	9130	9130	4
547	20240403	113000	181701920	9130	9130	9130	9130	0
548	20240403	112900	181701920	9130	9130	9130	9130	0
549	20240403	112800	181701920	9130	9130	9130	9130	54
550	20240403	112700	181208900	9130	9130	9130	9130	4
551	20240403	112600	181172380	9120	9120	9120	9120	0
552	20240403	112500	181172380	9120	9120	9120	9120	29
553	20240403	112400	180907900	9120	9120	9120	9120	4
554	20240403	112300	180871420	9130	9130	9130	9130	0
555	20240403	112200	180871420	9130	9130	9130	9130	0
556	20240403	112100	180871420	9130	9130	9130	9130	295
557	20240403	112000	178178070	9130	9130	9130	9130	5
558	20240403	111900	178132420	9130	9130	9130	9130	0
559	20240403	111800	178132420	9130	9130	9130	9130	0
560	20240403	111700	178132420	9130	9160	9160	9130	830
561	20240403	111600	170541740	9180	9180	9180	9180	0
562	20240403	111500	170541740	9180	9180	9180	9180	1
563	20240403	111400	170532560	9170	9170	9170	9170	1
564	20240403	111300	170523390	9160	9160	9160	9160	4
565	20240403	111200	170486750	9180	9180	9180	9180	0
566	20240403	111100	170486750	9180	9180	9180	9180	0
567	20240403	111000	170486750	9180	9140	9180	9140	54
568	20240403	110900	169991170	9140	9140	9140	9140	0
569	20240403	110800	169991170	9140	9140	9140	9140	0
570	20240403	110700	169991170	9140	9140	9140	9140	0
571	20240403	110600	169991170	9140	9140	9140	9140	19
572	20240403	110500	169817510	9140	9140	9140	9140	0
573	20240403	110400	169817510	9140	9140	9140	9140	0
574	20240403	110300	169817510	9140	9150	9150	9140	772
575	20240403	110200	162753740	9150	9150	9150	9150	0
576	20240403	110100	162753740	9150	9150	9150	9150	0
577	20240403	110000	162753740	9150	9150	9150	9150	4
578	20240403	105900	162717140	9160	9160	9160	9160	328
579	20240403	105800	159712660	9160	9160	9160	9160	64
580	20240403	105700	159126420	9160	9160	9160	9160	0
581	20240403	105600	159126420	9160	9160	9160	9160	100
582	20240403	105500	158210420	9200	9200	9200	9200	0
583	20240403	105400	158210420	9200	9200	9200	9200	0
584	20240403	105300	158210420	9200	9200	9200	9200	22
585	20240403	105200	158008020	9200	9200	9200	9200	0
586	20240403	105100	158008020	9200	9200	9200	9200	0
587	20240403	105000	158008020	9200	9200	9200	9200	0
588	20240403	104900	158008020	9200	9200	9200	9200	0
589	20240403	104800	158008020	9200	9200	9200	9200	0
590	20240403	104700	158008020	9200	9200	9200	9200	0
591	20240403	104600	158008020	9200	9200	9200	9200	0
592	20240403	104500	158008020	9200	9200	9200	9200	12
593	20240403	104400	157897620	9160	9160	9160	9160	0
594	20240403	104300	157897620	9160	9160	9160	9160	215
595	20240403	104200	155928220	9200	9200	9200	9200	0
596	20240403	104100	155928220	9200	9200	9200	9200	6
597	20240403	104000	155873020	9190	9190	9190	9190	53
598	20240403	103900	155385950	9180	9180	9180	9180	5
599	20240403	103800	155340050	9180	9180	9180	9180	1
600	20240403	103700	155330870	9180	9180	9180	9180	1
601	20240403	103600	155321690	9180	9180	9180	9180	0
602	20240403	103500	155321690	9180	9150	9180	9150	1641
603	20240403	103400	140306150	9140	9140	9140	9140	221
604	20240403	103300	138286210	9130	9130	9130	9130	2
605	20240403	103200	138267950	9120	9120	9120	9120	3
606	20240403	103100	138240590	9120	9120	9120	9120	0
607	20240403	103000	138240590	9120	9120	9120	9120	24
608	20240403	102900	138021710	9120	9120	9120	9120	0
609	20240403	102800	138021710	9120	9120	9120	9120	0
610	20240403	102700	138021710	9120	9120	9120	9120	152
611	20240403	102600	136635470	9130	9130	9130	9130	10
612	20240403	102500	136544170	9130	9140	9140	9130	384
613	20240403	102400	133036550	9150	9150	9150	9150	153
614	20240403	102300	131636600	9150	9160	9160	9150	405
615	20240403	102200	127928090	9180	9180	9180	9180	2
616	20240403	102100	127909730	9170	9170	9170	9170	150
617	20240403	102000	126534230	9180	9180	9180	9180	0
618	20240403	101900	126534230	9180	9180	9180	9180	143
619	20240403	101800	125221490	9180	9180	9180	9180	0
620	20240403	101700	125221490	9180	9180	9180	9180	0
621	20240403	101600	125221490	9180	9180	9180	9180	1
622	20240403	101500	125212310	9190	9190	9190	9190	0
623	20240403	101400	125212310	9190	9190	9190	9190	0
624	20240403	101300	125212310	9190	9190	9190	9190	0
625	20240403	101200	125212310	9190	9190	9190	9190	49
626	20240403	101100	124762000	9200	9190	9200	9190	11
627	20240403	101000	124660810	9190	9190	9190	9190	0
628	20240403	100900	124660810	9190	9190	9190	9190	109
629	20240403	100800	123659100	9170	9240	9240	9170	6759
630	20240403	100700	61441750	9250	9250	9250	9250	0
631	20240403	100600	61441750	9250	9250	9250	9250	0
632	20240403	100500	61441750	9250	9250	9250	9250	20
633	20240403	100400	61256750	9250	9250	9250	9250	1
634	20240403	100300	61247500	9240	9240	9240	9240	0
635	20240403	100200	61247500	9240	9240	9240	9240	100
636	20240403	100100	60323500	9240	9240	9240	9240	0
637	20240403	100000	60323500	9240	9240	9240	9240	50
638	20240403	095900	59861500	9240	9240	9240	9240	0
639	20240403	095800	59861500	9240	9240	9240	9240	0
640	20240403	095700	59861500	9240	9240	9240	9240	1
641	20240403	095600	59852260	9250	9250	9250	9250	0
642	20240403	095500	59852260	9250	9250	9250	9250	32
643	20240403	095400	59556260	9250	9250	9250	9250	0
644	20240403	095300	59556260	9250	9250	9250	9250	100
645	20240403	095200	58631260	9240	9240	9240	9240	0
646	20240403	095100	58631260	9240	9240	9240	9240	354
647	20240403	095000	55360300	9240	9240	9240	9240	0
648	20240403	094900	55360300	9240	9240	9240	9240	0
649	20240403	094800	55360300	9240	9260	9260	9240	142
650	20240403	094700	54046220	9240	9240	9240	9240	122
651	20240403	094600	52918940	9240	9250	9250	9240	24
652	20240403	094500	52697100	9250	9250	9250	9250	0
653	20240403	094400	52697100	9250	9270	9270	9250	1009
654	20240403	094300	43349310	9280	9280	9280	9280	0
655	20240403	094200	43349310	9280	9280	9280	9280	0
656	20240403	094100	43349310	9280	9280	9280	9280	0
657	20240403	094000	43349310	9280	9280	9280	9280	0
658	20240403	093900	43349310	9280	9280	9280	9280	0
659	20240403	093800	43349310	9280	9280	9280	9280	215
660	20240403	093700	41354110	9280	9280	9280	9280	0
661	20240403	093600	41354110	9280	9280	9280	9280	0
662	20240403	093500	41354110	9280	9280	9280	9280	0
663	20240403	093400	41354110	9280	9280	9280	9280	0
664	20240403	093300	41354110	9280	9280	9280	9280	0
665	20240403	093200	41354110	9280	9280	9280	9280	25
666	20240403	093100	41122110	9280	9280	9280	9280	5
667	20240403	093000	41075710	9280	9280	9280	9280	10
668	20240403	092900	40982910	9280	9280	9280	9280	0
669	20240403	092800	40982910	9280	9280	9280	9280	60
670	20240403	092700	40426110	9280	9280	9280	9280	50
671	20240403	092600	39962110	9300	9300	9300	9300	0
672	20240403	092500	39962110	9300	9300	9300	9300	0
673	20240403	092400	39962110	9300	9300	9300	9300	0
674	20240403	092300	39962110	9300	9300	9300	9300	0
675	20240403	092200	39962110	9300	9300	9300	9300	0
676	20240403	092100	39962110	9300	9300	9300	9300	0
677	20240403	092000	39962110	9300	9300	9300	9300	10
678	20240403	091900	39869110	9410	9400	9410	9400	30
679	20240403	091800	39586840	9440	9440	9440	9440	0
680	20240403	091700	39586840	9440	9250	9440	9250	114
681	20240403	091600	38528550	9240	9240	9240	9240	0
682	20240403	091500	38528550	9240	9240	9240	9240	84
683	20240403	091400	37752390	9230	9230	9230	9230	309
684	20240403	091300	34900320	9230	9240	9240	9230	5
685	20240403	091200	34854160	9220	9220	9220	9220	0
686	20240403	091100	34854160	9220	9230	9230	9220	300
687	20240403	091000	32086660	9220	9280	9280	9220	991
688	20240403	090900	22916940	9280	9280	9280	9280	0
689	20240403	090800	22916940	9280	9290	9290	9280	94
690	20240403	090700	22044070	9320	9320	9320	9320	100
691	20240403	090600	21112070	9290	9290	9290	9290	11
692	20240403	090500	21009880	9280	9280	9280	9280	0
693	20240403	090400	21009880	9280	9280	9280	9280	82
694	20240403	090300	20248920	9280	9300	9300	9280	221
695	20240403	090200	18197020	9300	9300	9300	9300	1
696	20240403	090100	18187720	9300	9340	9340	9290	1763
697	20240403	090000	1754170	9330	9460	9460	9330	188