KissMeData/435620/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	205800	381705520	9750	9750	9750	9750	114
3	20240402	205700	381705520	9750	9750	9750	9750	0
4	20240402	205600	381705520	9750	9750	9750	9750	0
5	20240402	205500	381705520	9750	9750	9750	9750	0
6	20240402	205400	381705520	9750	9750	9750	9750	0
7	20240402	205300	381705520	9750	9750	9750	9750	0
8	20240402	205200	381705520	9750	9750	9750	9750	0
9	20240402	205100	381705520	9750	9750	9750	9750	0
10	20240402	205000	381705520	9750	9750	9750	9750	0
11	20240402	204900	381705520	9750	9750	9750	9750	0
12	20240402	204800	381705520	9750	9750	9750	9750	0
13	20240402	204700	381705520	9750	9750	9750	9750	0
14	20240402	204600	381705520	9750	9750	9750	9750	0
15	20240402	204500	381705520	9750	9750	9750	9750	0
16	20240402	204400	381705520	9750	9750	9750	9750	0
17	20240402	204300	381705520	9750	9750	9750	9750	0
18	20240402	204200	381705520	9750	9750	9750	9750	0
19	20240402	204100	381705520	9750	9750	9750	9750	0
20	20240402	204000	381705520	9750	9750	9750	9750	0
21	20240402	203900	381705520	9750	9750	9750	9750	0
22	20240402	203800	381705520	9750	9750	9750	9750	0
23	20240402	203700	381705520	9750	9750	9750	9750	0
24	20240402	203600	381705520	9750	9750	9750	9750	0
25	20240402	203500	381705520	9750	9750	9750	9750	0
26	20240402	203400	381705520	9750	9750	9750	9750	0
27	20240402	203300	381705520	9750	9750	9750	9750	0
28	20240402	203200	381705520	9750	9750	9750	9750	0
29	20240402	203100	381705520	9750	9750	9750	9750	0
30	20240402	203000	381705520	9750	9750	9750	9750	0
31	20240402	202900	381705520	9750	9750	9750	9750	0
32	20240402	202800	381705520	9750	9750	9750	9750	114
33	20240402	202700	381705520	9750	9750	9750	9750	0
34	20240402	202600	381705520	9750	9750	9750	9750	0
35	20240402	202500	381705520	9750	9750	9750	9750	0
36	20240402	202400	381705520	9750	9750	9750	9750	0
37	20240402	202300	381705520	9750	9750	9750	9750	0
38	20240402	202200	381705520	9750	9750	9750	9750	0
39	20240402	202100	381705520	9750	9750	9750	9750	0
40	20240402	202000	381705520	9750	9750	9750	9750	0
41	20240402	201900	381705520	9750	9750	9750	9750	0
42	20240402	201800	381705520	9750	9750	9750	9750	0
43	20240402	201700	381705520	9750	9750	9750	9750	0
44	20240402	201600	381705520	9750	9750	9750	9750	0
45	20240402	201500	381705520	9750	9750	9750	9750	0
46	20240402	201400	381705520	9750	9750	9750	9750	0
47	20240402	201300	381705520	9750	9750	9750	9750	0
48	20240402	201200	381705520	9750	9750	9750	9750	0
49	20240402	201100	381705520	9750	9750	9750	9750	0
50	20240402	201000	381705520	9750	9750	9750	9750	0
51	20240402	200900	381705520	9750	9750	9750	9750	0
52	20240402	200800	381705520	9750	9750	9750	9750	0
53	20240402	200700	381705520	9750	9750	9750	9750	0
54	20240402	200600	381705520	9750	9750	9750	9750	0
55	20240402	200500	381705520	9750	9750	9750	9750	0
56	20240402	200400	381705520	9750	9750	9750	9750	0
57	20240402	200300	381705520	9750	9750	9750	9750	0
58	20240402	200200	381705520	9750	9750	9750	9750	0
59	20240402	200100	381705520	9750	9750	9750	9750	0
60	20240402	200000	381705520	9750	9750	9750	9750	0
61	20240402	195900	381705520	9750	9750	9750	9750	0
62	20240402	195800	381705520	9750	9750	9750	9750	114
63	20240402	195700	381705520	9750	9750	9750	9750	0
64	20240402	195600	381705520	9750	9750	9750	9750	0
65	20240402	195500	381705520	9750	9750	9750	9750	0
66	20240402	195400	381705520	9750	9750	9750	9750	0
67	20240402	195300	381705520	9750	9750	9750	9750	0
68	20240402	195200	381705520	9750	9750	9750	9750	0
69	20240402	195100	381705520	9750	9750	9750	9750	0
70	20240402	195000	381705520	9750	9750	9750	9750	0
71	20240402	194900	381705520	9750	9750	9750	9750	0
72	20240402	194800	381705520	9750	9750	9750	9750	0
73	20240402	194700	381705520	9750	9750	9750	9750	0
74	20240402	194600	381705520	9750	9750	9750	9750	0
75	20240402	194500	381705520	9750	9750	9750	9750	0
76	20240402	194400	381705520	9750	9750	9750	9750	0
77	20240402	194300	381705520	9750	9750	9750	9750	0
78	20240402	194200	381705520	9750	9750	9750	9750	0
79	20240402	194100	381705520	9750	9750	9750	9750	0
80	20240402	194000	381705520	9750	9750	9750	9750	0
81	20240402	193900	381705520	9750	9750	9750	9750	0
82	20240402	193800	381705520	9750	9750	9750	9750	0
83	20240402	193700	381705520	9750	9750	9750	9750	0
84	20240402	193600	381705520	9750	9750	9750	9750	0
85	20240402	193500	381705520	9750	9750	9750	9750	0
86	20240402	193400	381705520	9750	9750	9750	9750	0
87	20240402	193300	381705520	9750	9750	9750	9750	0
88	20240402	193200	381705520	9750	9750	9750	9750	0
89	20240402	193100	381705520	9750	9750	9750	9750	0
90	20240402	193000	381705520	9750	9750	9750	9750	0
91	20240402	192900	381705520	9750	9750	9750	9750	0
92	20240402	192800	381705520	9750	9750	9750	9750	114
93	20240402	192700	381705520	9750	9750	9750	9750	0
94	20240402	192600	381705520	9750	9750	9750	9750	0
95	20240402	192500	381705520	9750	9750	9750	9750	0
96	20240402	192400	381705520	9750	9750	9750	9750	0
97	20240402	192300	381705520	9750	9750	9750	9750	0
98	20240402	192200	381705520	9750	9750	9750	9750	0
99	20240402	192100	381705520	9750	9750	9750	9750	0
100	20240402	192000	381705520	9750	9750	9750	9750	0
101	20240402	191900	381705520	9750	9750	9750	9750	0
102	20240402	191800	381705520	9750	9750	9750	9750	0
103	20240402	191700	381705520	9750	9750	9750	9750	0
104	20240402	191600	381705520	9750	9750	9750	9750	0
105	20240402	191500	381705520	9750	9750	9750	9750	0
106	20240402	191400	381705520	9750	9750	9750	9750	0
107	20240402	191300	381705520	9750	9750	9750	9750	0
108	20240402	191200	381705520	9750	9750	9750	9750	0
109	20240402	191100	381705520	9750	9750	9750	9750	0
110	20240402	191000	381705520	9750	9750	9750	9750	0
111	20240402	190900	381705520	9750	9750	9750	9750	0
112	20240402	190800	381705520	9750	9750	9750	9750	0
113	20240402	190700	381705520	9750	9750	9750	9750	0
114	20240402	190600	381705520	9750	9750	9750	9750	0
115	20240402	190500	381705520	9750	9750	9750	9750	0
116	20240402	190400	381705520	9750	9750	9750	9750	0
117	20240402	190300	381705520	9750	9750	9750	9750	0
118	20240402	190200	381705520	9750	9750	9750	9750	0
119	20240402	190100	381705520	9750	9750	9750	9750	0
120	20240402	190000	381705520	9750	9750	9750	9750	0
121	20240402	185900	381705520	9750	9750	9750	9750	0
122	20240402	185800	381705520	9750	9750	9750	9750	114
123	20240402	185700	381705520	9750	9750	9750	9750	0
124	20240402	185600	381705520	9750	9750	9750	9750	0
125	20240402	185500	381705520	9750	9750	9750	9750	0
126	20240402	185400	381705520	9750	9750	9750	9750	0
127	20240402	185300	381705520	9750	9750	9750	9750	0
128	20240402	185200	381705520	9750	9750	9750	9750	0
129	20240402	185100	381705520	9750	9750	9750	9750	0
130	20240402	185000	381705520	9750	9750	9750	9750	0
131	20240402	184900	381705520	9750	9750	9750	9750	0
132	20240402	184800	381705520	9750	9750	9750	9750	0
133	20240402	184700	381705520	9750	9750	9750	9750	0
134	20240402	184600	381705520	9750	9750	9750	9750	0
135	20240402	184500	381705520	9750	9750	9750	9750	0
136	20240402	184400	381705520	9750	9750	9750	9750	0
137	20240402	184300	381705520	9750	9750	9750	9750	0
138	20240402	184200	381705520	9750	9750	9750	9750	0
139	20240402	184100	381705520	9750	9750	9750	9750	0
140	20240402	184000	381705520	9750	9750	9750	9750	0
141	20240402	183900	381705520	9750	9750	9750	9750	0
142	20240402	183800	381705520	9750	9750	9750	9750	0
143	20240402	183700	381705520	9750	9750	9750	9750	0
144	20240402	183600	381705520	9750	9750	9750	9750	0
145	20240402	183500	381705520	9750	9750	9750	9750	0
146	20240402	183400	381705520	9750	9750	9750	9750	0
147	20240402	183300	381705520	9750	9750	9750	9750	0
148	20240402	183200	381705520	9750	9750	9750	9750	0
149	20240402	183100	381705520	9750	9750	9750	9750	0
150	20240402	183000	381705520	9750	9750	9750	9750	0
151	20240402	182900	381705520	9750	9750	9750	9750	0
152	20240402	182800	381705520	9750	9750	9750	9750	114
153	20240402	182700	381705520	9750	9750	9750	9750	0
154	20240402	182600	381705520	9750	9750	9750	9750	0
155	20240402	182500	381705520	9750	9750	9750	9750	0
156	20240402	182400	381705520	9750	9750	9750	9750	0
157	20240402	182300	381705520	9750	9750	9750	9750	0
158	20240402	182200	381705520	9750	9750	9750	9750	0
159	20240402	182100	381705520	9750	9750	9750	9750	0
160	20240402	182000	381705520	9750	9750	9750	9750	0
161	20240402	181900	381705520	9750	9750	9750	9750	0
162	20240402	181800	381705520	9750	9750	9750	9750	0
163	20240402	181700	381705520	9750	9750	9750	9750	0
164	20240402	181600	381705520	9750	9750	9750	9750	0
165	20240402	181500	381705520	9750	9750	9750	9750	0
166	20240402	181400	381705520	9750	9750	9750	9750	0
167	20240402	181300	381705520	9750	9750	9750	9750	0
168	20240402	181200	381705520	9750	9750	9750	9750	0
169	20240402	181100	381705520	9750	9750	9750	9750	0
170	20240402	181000	381705520	9750	9750	9750	9750	0
171	20240402	180900	381705520	9750	9750	9750	9750	0
172	20240402	180800	381705520	9750	9750	9750	9750	0
173	20240402	180700	381705520	9750	9750	9750	9750	0
174	20240402	180600	381705520	9750	9750	9750	9750	0
175	20240402	180500	381705520	9750	9750	9750	9750	0
176	20240402	180400	381705520	9750	9750	9750	9750	0
177	20240402	180300	381705520	9750	9750	9750	9750	0
178	20240402	180200	381705520	9750	9750	9750	9750	0
179	20240402	180100	381705520	9750	9750	9750	9750	0
180	20240402	180000	381705520	9750	9750	9750	9750	0
181	20240402	175900	381705520	9750	9750	9750	9750	0
182	20240402	175800	381705520	9750	9750	9750	9750	114
183	20240402	175700	381705520	9750	9750	9750	9750	0
184	20240402	175600	381705520	9750	9750	9750	9750	0
185	20240402	175500	381705520	9750	9750	9750	9750	0
186	20240402	175400	381705520	9750	9750	9750	9750	0
187	20240402	175300	381705520	9750	9750	9750	9750	0
188	20240402	175200	381705520	9750	9750	9750	9750	0
189	20240402	175100	381705520	9750	9750	9750	9750	0
190	20240402	175000	381705520	9750	9750	9750	9750	0
191	20240402	174900	381705520	9750	9750	9750	9750	0
192	20240402	174800	381705520	9750	9750	9750	9750	0
193	20240402	174700	381705520	9750	9750	9750	9750	0
194	20240402	174600	381705520	9750	9750	9750	9750	0
195	20240402	174500	381705520	9750	9750	9750	9750	0
196	20240402	174400	381705520	9750	9750	9750	9750	0
197	20240402	174300	381705520	9750	9750	9750	9750	0
198	20240402	174200	381705520	9750	9750	9750	9750	0
199	20240402	174100	381705520	9750	9750	9750	9750	0
200	20240402	174000	381705520	9750	9750	9750	9750	0
201	20240402	173900	381705520	9750	9750	9750	9750	0
202	20240402	173800	381705520	9750	9750	9750	9750	0
203	20240402	173700	381705520	9750	9750	9750	9750	0
204	20240402	173600	381705520	9750	9750	9750	9750	0
205	20240402	173500	381705520	9750	9750	9750	9750	0
206	20240402	173400	381705520	9750	9750	9750	9750	0
207	20240402	173300	381705520	9750	9750	9750	9750	0
208	20240402	173200	381705520	9750	9750	9750	9750	0
209	20240402	173100	381705520	9750	9750	9750	9750	0
210	20240402	173000	381705520	9750	9750	9750	9750	0
211	20240402	172900	381705520	9750	9750	9750	9750	0
212	20240402	172800	381705520	9750	9750	9750	9750	114
213	20240402	172700	381705520	9750	9750	9750	9750	0
214	20240402	172600	381705520	9750	9750	9750	9750	0
215	20240402	172500	381705520	9750	9750	9750	9750	0
216	20240402	172400	381705520	9750	9750	9750	9750	0
217	20240402	172300	381705520	9750	9750	9750	9750	0
218	20240402	172200	381705520	9750	9750	9750	9750	0
219	20240402	172100	381705520	9750	9750	9750	9750	0
220	20240402	172000	381705520	9750	9750	9750	9750	0
221	20240402	171900	381705520	9750	9750	9750	9750	0
222	20240402	171800	381705520	9750	9750	9750	9750	0
223	20240402	171700	381705520	9750	9750	9750	9750	0
224	20240402	171600	381705520	9750	9750	9750	9750	0
225	20240402	171500	381705520	9750	9750	9750	9750	0
226	20240402	171400	381705520	9750	9750	9750	9750	0
227	20240402	171300	381705520	9750	9750	9750	9750	0
228	20240402	171200	381705520	9750	9750	9750	9750	0
229	20240402	171100	381705520	9750	9750	9750	9750	0
230	20240402	171000	381705520	9750	9750	9750	9750	0
231	20240402	170900	381705520	9750	9750	9750	9750	0
232	20240402	170800	381705520	9750	9750	9750	9750	0
233	20240402	170700	381705520	9750	9750	9750	9750	0
234	20240402	170600	381705520	9750	9750	9750	9750	0
235	20240402	170500	381705520	9750	9750	9750	9750	0
236	20240402	170400	381705520	9750	9750	9750	9750	0
237	20240402	170300	381705520	9750	9750	9750	9750	0
238	20240402	170200	381705520	9750	9750	9750	9750	0
239	20240402	170100	381705520	9750	9750	9750	9750	0
240	20240402	170000	381705520	9750	9750	9750	9750	0
241	20240402	165900	381705520	9750	9750	9750	9750	0
242	20240402	165800	381705520	9750	9750	9750	9750	114
243	20240402	165700	381705520	9750	9750	9750	9750	0
244	20240402	165600	381705520	9750	9750	9750	9750	0
245	20240402	165500	381705520	9750	9750	9750	9750	0
246	20240402	165400	381705520	9750	9750	9750	9750	0
247	20240402	165300	381705520	9750	9750	9750	9750	0
248	20240402	165200	381705520	9750	9750	9750	9750	0
249	20240402	165100	381705520	9750	9750	9750	9750	0
250	20240402	165000	381705520	9750	9750	9750	9750	0
251	20240402	164900	381705520	9750	9750	9750	9750	0
252	20240402	164800	381705520	9750	9750	9750	9750	0
253	20240402	164700	381705520	9750	9750	9750	9750	0
254	20240402	164600	381705520	9750	9750	9750	9750	0
255	20240402	164500	381705520	9750	9750	9750	9750	0
256	20240402	164400	381705520	9750	9750	9750	9750	0
257	20240402	164300	381705520	9750	9750	9750	9750	0
258	20240402	164200	381705520	9750	9750	9750	9750	0
259	20240402	164100	381705520	9750	9750	9750	9750	0
260	20240402	164000	381705520	9750	9750	9750	9750	0
261	20240402	163900	381705520	9750	9750	9750	9750	0
262	20240402	163800	381705520	9750	9750	9750	9750	0
263	20240402	163700	381705520	9750	9750	9750	9750	0
264	20240402	163600	381705520	9750	9750	9750	9750	0
265	20240402	163500	381705520	9750	9750	9750	9750	0
266	20240402	163400	381705520	9750	9750	9750	9750	0
267	20240402	163300	381705520	9750	9750	9750	9750	0
268	20240402	163200	381705520	9750	9750	9750	9750	0
269	20240402	163100	381705520	9750	9750	9750	9750	0
270	20240402	163000	381705520	9750	9750	9750	9750	0
271	20240402	162900	381705520	9750	9750	9750	9750	0
272	20240402	162800	381705520	9750	9750	9750	9750	114
273	20240402	162700	381705520	9750	9750	9750	9750	0
274	20240402	162600	381705520	9750	9750	9750	9750	0
275	20240402	162500	381705520	9750	9750	9750	9750	0
276	20240402	162400	381705520	9750	9750	9750	9750	0
277	20240402	162300	381705520	9750	9750	9750	9750	0
278	20240402	162200	381705520	9750	9750	9750	9750	0
279	20240402	162100	381705520	9750	9750	9750	9750	0
280	20240402	162000	381705520	9750	9750	9750	9750	0
281	20240402	161900	381705520	9750	9750	9750	9750	0
282	20240402	161800	381705520	9750	9750	9750	9750	0
283	20240402	161700	381705520	9750	9750	9750	9750	0
284	20240402	161600	381705520	9750	9750	9750	9750	0
285	20240402	161500	381705520	9750	9750	9750	9750	0
286	20240402	161400	381705520	9750	9750	9750	9750	0
287	20240402	161300	381705520	9750	9750	9750	9750	0
288	20240402	161200	381705520	9750	9750	9750	9750	0
289	20240402	161100	381705520	9750	9750	9750	9750	0
290	20240402	161000	381705520	9750	9750	9750	9750	0
291	20240402	160900	381705520	9750	9750	9750	9750	0
292	20240402	160800	381705520	9750	9750	9750	9750	0
293	20240402	160700	381705520	9750	9750	9750	9750	0
294	20240402	160600	381705520	9750	9750	9750	9750	0
295	20240402	160500	381705520	9750	9750	9750	9750	0
296	20240402	160400	381705520	9750	9750	9750	9750	0
297	20240402	160300	381705520	9750	9750	9750	9750	0
298	20240402	160200	381705520	9750	9750	9750	9750	0
299	20240402	160100	381705520	9750	9750	9750	9750	0
300	20240402	160000	381705520	9750	9750	9750	9750	0
301	20240402	155900	381705520	9750	9750	9750	9750	0
302	20240402	155800	381705520	9750	9750	9750	9750	114
303	20240402	155700	381705520	9750	9750	9750	9750	0
304	20240402	155600	381705520	9750	9750	9750	9750	0
305	20240402	155500	381705520	9750	9750	9750	9750	0
306	20240402	155400	381705520	9750	9750	9750	9750	0
307	20240402	155300	381705520	9750	9750	9750	9750	0
308	20240402	155200	381705520	9750	9750	9750	9750	0
309	20240402	155100	381705520	9750	9750	9750	9750	0
310	20240402	155000	381705520	9750	9750	9750	9750	0
311	20240402	154900	381705520	9750	9750	9750	9750	0
312	20240402	154800	381705520	9750	9750	9750	9750	0
313	20240402	154700	381705520	9750	9750	9750	9750	0
314	20240402	154600	381705520	9750	9750	9750	9750	0
315	20240402	154500	381705520	9750	9750	9750	9750	0
316	20240402	154400	381705520	9750	9750	9750	9750	0
317	20240402	154300	381705520	9750	9750	9750	9750	0
318	20240402	154200	381705520	9750	9750	9750	9750	0
319	20240402	154100	381705520	9750	9750	9750	9750	0
320	20240402	154000	381705520	9750	9750	9750	9750	0
321	20240402	153900	381705520	9750	9750	9750	9750	0
322	20240402	153800	381705520	9750	9750	9750	9750	0
323	20240402	153700	381705520	9750	9750	9750	9750	0
324	20240402	153600	381705520	9750	9750	9750	9750	0
325	20240402	153500	381705520	9750	9750	9750	9750	0
326	20240402	153400	381705520	9750	9750	9750	9750	0
327	20240402	153300	381705520	9750	9750	9750	9750	0
328	20240402	153200	381705520	9750	9750	9750	9750	0
329	20240402	153100	381705520	9750	9750	9750	9750	0
330	20240402	153000	381705520	9750	9750	9750	9750	114
331	20240402	152900	380594020	9750	9750	9750	9750	0
332	20240402	152800	380594020	9750	9750	9750	9750	0
333	20240402	152700	380594020	9750	9750	9750	9750	0
334	20240402	152600	380594020	9750	9750	9750	9750	0
335	20240402	152500	380594020	9750	9750	9750	9750	0
336	20240402	152400	380594020	9750	9750	9750	9750	0
337	20240402	152300	380594020	9750	9750	9750	9750	0
338	20240402	152200	380594020	9750	9750	9750	9750	0
339	20240402	152100	380594020	9750	9750	9750	9750	0
340	20240402	152000	380594020	9750	9750	9750	9750	0
341	20240402	151900	380594020	9750	9750	9750	9750	0
342	20240402	151800	380594020	9750	9750	9750	9750	0
343	20240402	151700	380594020	9750	9750	9750	9750	5
344	20240402	151600	380545270	9750	9750	9750	9750	5
345	20240402	151500	380496520	9750	9750	9750	9750	0
346	20240402	151400	380496520	9750	9750	9750	9750	0
347	20240402	151300	380496520	9750	9750	9750	9750	0
348	20240402	151200	380496520	9750	9750	9750	9750	0
349	20240402	151100	380496520	9750	9750	9750	9750	0
350	20240402	151000	380496520	9750	9750	9750	9750	7
351	20240402	150900	380428270	9750	9750	9750	9750	70
352	20240402	150800	379745770	9790	9790	9790	9790	0
353	20240402	150700	379745770	9790	9790	9790	9790	0
354	20240402	150600	379745770	9790	9790	9790	9790	10
355	20240402	150500	379647870	9740	9740	9740	9740	0
356	20240402	150400	379647870	9740	9760	9760	9740	812
357	20240402	150300	371735490	9800	9800	9800	9800	0
358	20240402	150200	371735490	9800	9800	9800	9800	0
359	20240402	150100	371735490	9800	9780	9800	9780	150
360	20240402	150000	370266690	9800	9800	9800	9800	0
361	20240402	145900	370266690	9800	9800	9800	9800	0
362	20240402	145800	370266690	9800	9780	9800	9780	200
363	20240402	145700	368308720	9790	9790	9790	9790	0
364	20240402	145600	368308720	9790	9790	9790	9790	0
365	20240402	145500	368308720	9790	9790	9790	9790	0
366	20240402	145400	368308720	9790	9780	9790	9780	104
367	20240402	145300	367291560	9790	9790	9790	9790	0
368	20240402	145200	367291560	9790	9790	9790	9790	250
369	20240402	145100	364844060	9740	9740	9740	9740	0
370	20240402	145000	364844060	9740	9740	9740	9740	0
371	20240402	144900	364844060	9740	9750	9750	9740	10357
372	20240402	144800	263966660	9780	9780	9780	9780	325
373	20240402	144700	260788160	9790	9790	9790	9790	0
374	20240402	144600	260788160	9790	9790	9790	9790	0
375	20240402	144500	260788160	9790	9790	9790	9790	0
376	20240402	144400	260788160	9790	9790	9790	9790	0
377	20240402	144300	260788160	9790	9790	9790	9790	1
378	20240402	144200	260778370	9790	9780	9790	9780	150
379	20240402	144100	259310370	9780	9780	9780	9780	0
380	20240402	144000	259310370	9780	9780	9780	9780	0
381	20240402	143900	259310370	9780	9780	9780	9780	134
382	20240402	143800	257999850	9780	9780	9780	9780	0
383	20240402	143700	257999850	9780	9780	9780	9780	286
384	20240402	143600	255202770	9770	9770	9770	9770	363
385	20240402	143500	251656260	9750	9750	9750	9750	0
386	20240402	143400	251656260	9750	9750	9750	9750	1
387	20240402	143300	251646510	9750	9750	9750	9750	799
388	20240402	143200	243856260	9750	9750	9750	9750	0
389	20240402	143100	243856260	9750	9750	9750	9750	0
390	20240402	143000	243856260	9750	9750	9750	9750	0
391	20240402	142900	243856260	9750	9750	9750	9750	1
392	20240402	142800	243846510	9740	9740	9740	9740	0
393	20240402	142700	243846510	9740	9740	9740	9740	0
394	20240402	142600	243846510	9740	9740	9740	9740	0
395	20240402	142500	243846510	9740	9740	9740	9740	0
396	20240402	142400	243846510	9740	9740	9740	9740	0
397	20240402	142300	243846510	9740	9740	9740	9740	0
398	20240402	142200	243846510	9740	9740	9740	9740	0
399	20240402	142100	243846510	9740	9740	9740	9740	0
400	20240402	142000	243846510	9740	9740	9740	9740	0
401	20240402	141900	243846510	9740	9740	9740	9740	0
402	20240402	141800	243846510	9740	9740	9740	9740	643
403	20240402	141700	237583690	9740	9740	9740	9740	844
404	20240402	141600	229363130	9740	9740	9740	9740	105
405	20240402	141500	228340430	9730	9730	9730	9730	315
406	20240402	141400	225275480	9730	9730	9730	9730	209
407	20240402	141300	223241910	9720	9720	9720	9720	10
408	20240402	141200	223144710	9730	9730	9730	9730	0
409	20240402	141100	223144710	9730	9730	9730	9730	0
410	20240402	141000	223144710	9730	9730	9730	9730	0
411	20240402	140900	223144710	9730	9730	9730	9730	0
412	20240402	140800	223144710	9730	9730	9730	9730	0
413	20240402	140700	223144710	9730	9730	9730	9730	0
414	20240402	140600	223144710	9730	9730	9730	9730	0
415	20240402	140500	223144710	9730	9730	9730	9730	0
416	20240402	140400	223144710	9730	9730	9730	9730	0
417	20240402	140300	223144710	9730	9730	9730	9730	0
418	20240402	140200	223144710	9730	9730	9730	9730	0
419	20240402	140100	223144710	9730	9730	9730	9730	0
420	20240402	140000	223144710	9730	9730	9730	9730	0
421	20240402	135900	223144710	9730	9730	9730	9730	0
422	20240402	135800	223144710	9730	9730	9730	9730	0
423	20240402	135700	223144710	9730	9730	9730	9730	0
424	20240402	135600	223144710	9730	9730	9730	9730	0
425	20240402	135500	223144710	9730	9730	9730	9730	0
426	20240402	135400	223144710	9730	9730	9730	9730	0
427	20240402	135300	223144710	9730	9730	9730	9730	0
428	20240402	135200	223144710	9730	9730	9730	9730	0
429	20240402	135100	223144710	9730	9730	9730	9730	0
430	20240402	135000	223144710	9730	9730	9730	9730	0
431	20240402	134900	223144710	9730	9730	9730	9730	0
432	20240402	134800	223144710	9730	9730	9730	9730	0
433	20240402	134700	223144710	9730	9730	9730	9730	0
434	20240402	134600	223144710	9730	9730	9730	9730	0
435	20240402	134500	223144710	9730	9730	9730	9730	10
436	20240402	134400	223047410	9690	9690	9690	9690	0
437	20240402	134300	223047410	9690	9690	9690	9690	0
438	20240402	134200	223047410	9690	9690	9690	9690	0
439	20240402	134100	223047410	9690	9690	9690	9690	0
440	20240402	134000	223047410	9690	9690	9690	9690	0
441	20240402	133900	223047410	9690	9690	9690	9690	0
442	20240402	133800	223047410	9690	9700	9700	9690	50
443	20240402	133700	222562480	9740	9740	9740	9740	0
444	20240402	133600	222562480	9740	9740	9740	9740	0
445	20240402	133500	222562480	9740	9740	9740	9740	0
446	20240402	133400	222562480	9740	9740	9740	9740	0
447	20240402	133300	222562480	9740	9740	9740	9740	0
448	20240402	133200	222562480	9740	9740	9740	9740	0
449	20240402	133100	222562480	9740	9740	9740	9740	0
450	20240402	133000	222562480	9740	9740	9740	9740	0
451	20240402	132900	222562480	9740	9740	9740	9740	0
452	20240402	132800	222562480	9740	9740	9740	9740	0
453	20240402	132700	222562480	9740	9740	9740	9740	0
454	20240402	132600	222562480	9740	9740	9740	9740	0
455	20240402	132500	222562480	9740	9740	9740	9740	0
456	20240402	132400	222562480	9740	9740	9740	9740	0
457	20240402	132300	222562480	9740	9740	9740	9740	0
458	20240402	132200	222562480	9740	9740	9740	9740	0
459	20240402	132100	222562480	9740	9740	9740	9740	0
460	20240402	132000	222562480	9740	9740	9740	9740	0
461	20240402	131900	222562480	9740	9740	9740	9740	0
462	20240402	131800	222562480	9740	9740	9740	9740	0
463	20240402	131700	222562480	9740	9740	9740	9740	0
464	20240402	131600	222562480	9740	9730	9740	9730	700
465	20240402	131500	215751140	9730	9730	9730	9730	0
466	20240402	131400	215751140	9730	9730	9730	9730	0
467	20240402	131300	215751140	9730	9730	9730	9730	0
468	20240402	131200	215751140	9730	9730	9730	9730	0
469	20240402	131100	215751140	9730	9730	9730	9730	0
470	20240402	131000	215751140	9730	9730	9730	9730	0
471	20240402	130900	215751140	9730	9730	9730	9730	0
472	20240402	130800	215751140	9730	9730	9730	9730	0
473	20240402	130700	215751140	9730	9730	9730	9730	0
474	20240402	130600	215751140	9730	9730	9730	9730	0
475	20240402	130500	215751140	9730	9710	9730	9710	4000
476	20240402	130400	176873780	9710	9710	9710	9710	0
477	20240402	130300	176873780	9710	9710	9710	9710	0
478	20240402	130200	176873780	9710	9710	9710	9710	0
479	20240402	130100	176873780	9710	9710	9710	9710	67
480	20240402	130000	176223210	9710	9710	9710	9710	0
481	20240402	125900	176223210	9710	9710	9710	9710	0
482	20240402	125800	176223210	9710	9710	9710	9710	10
483	20240402	125700	176126110	9690	9690	9690	9690	0
484	20240402	125600	176126110	9690	9690	9690	9690	0
485	20240402	125500	176126110	9690	9690	9690	9690	0
486	20240402	125400	176126110	9690	9690	9690	9690	0
487	20240402	125300	176126110	9690	9690	9690	9690	0
488	20240402	125200	176126110	9690	9690	9690	9690	0
489	20240402	125100	176126110	9690	9690	9690	9690	0
490	20240402	125000	176126110	9690	9690	9690	9690	0
491	20240402	124900	176126110	9690	9690	9690	9690	318
492	20240402	124800	173044690	9710	9710	9710	9710	0
493	20240402	124700	173044690	9710	9710	9710	9710	0
494	20240402	124600	173044690	9710	9710	9710	9710	0
495	20240402	124500	173044690	9710	9710	9710	9710	0
496	20240402	124400	173044690	9710	9710	9710	9710	0
497	20240402	124300	173044690	9710	9710	9710	9710	0
498	20240402	124200	173044690	9710	9710	9710	9710	0
499	20240402	124100	173044690	9710	9710	9710	9710	0
500	20240402	124000	173044690	9710	9710	9710	9710	0
501	20240402	123900	173044690	9710	9710	9710	9710	0
502	20240402	123800	173044690	9710	9710	9710	9710	0
503	20240402	123700	173044690	9710	9710	9710	9710	0
504	20240402	123600	173044690	9710	9710	9710	9710	0
505	20240402	123500	173044690	9710	9710	9710	9710	0
506	20240402	123400	173044690	9710	9710	9710	9710	0
507	20240402	123300	173044690	9710	9710	9710	9710	200
508	20240402	123200	171102690	9710	9710	9710	9710	10
509	20240402	123100	171005590	9690	9690	9690	9690	0
510	20240402	123000	171005590	9690	9690	9690	9690	0
511	20240402	122900	171005590	9690	9690	9690	9690	0
512	20240402	122800	171005590	9690	9700	9700	9690	1000
513	20240402	122700	161315060	9700	9700	9700	9700	0
514	20240402	122600	161315060	9700	9700	9700	9700	0
515	20240402	122500	161315060	9700	9700	9700	9700	0
516	20240402	122400	161315060	9700	9700	9700	9700	0
517	20240402	122300	161315060	9700	9700	9700	9700	0
518	20240402	122200	161315060	9700	9700	9700	9700	0
519	20240402	122100	161315060	9700	9700	9700	9700	0
520	20240402	122000	161315060	9700	9700	9700	9700	0
521	20240402	121900	161315060	9700	9700	9700	9700	0
522	20240402	121800	161315060	9700	9700	9700	9700	0
523	20240402	121700	161315060	9700	9700	9700	9700	0
524	20240402	121600	161315060	9700	9700	9700	9700	20
525	20240402	121500	161121060	9710	9710	9710	9710	0
526	20240402	121400	161121060	9710	9710	9710	9710	0
527	20240402	121300	161121060	9710	9710	9710	9710	0
528	20240402	121200	161121060	9710	9710	9710	9710	0
529	20240402	121100	161121060	9710	9710	9710	9710	10
530	20240402	121000	161023960	9700	9700	9700	9700	0
531	20240402	120900	161023960	9700	9700	9700	9700	0
532	20240402	120800	161023960	9700	9700	9700	9700	0
533	20240402	120700	161023960	9700	9700	9700	9700	0
534	20240402	120600	161023960	9700	9700	9700	9700	0
535	20240402	120500	161023960	9700	9700	9700	9700	232
536	20240402	120400	158773560	9700	9700	9700	9700	0
537	20240402	120300	158773560	9700	9700	9700	9700	0
538	20240402	120200	158773560	9700	9700	9700	9700	0
539	20240402	120100	158773560	9700	9700	9700	9700	0
540	20240402	120000	158773560	9700	9700	9700	9700	0
541	20240402	115900	158773560	9700	9700	9700	9700	0
542	20240402	115800	158773560	9700	9700	9700	9700	100
543	20240402	115700	157803560	9700	9700	9700	9700	0
544	20240402	115600	157803560	9700	9700	9700	9700	0
545	20240402	115500	157803560	9700	9700	9700	9700	0
546	20240402	115400	157803560	9700	9700	9700	9700	0
547	20240402	115300	157803560	9700	9700	9700	9700	0
548	20240402	115200	157803560	9700	9700	9700	9700	0
549	20240402	115100	157803560	9700	9700	9700	9700	0
550	20240402	115000	157803560	9700	9700	9700	9700	0
551	20240402	114900	157803560	9700	9700	9700	9700	0
552	20240402	114800	157803560	9700	9700	9700	9700	0
553	20240402	114700	157803560	9700	9700	9700	9700	0
554	20240402	114600	157803560	9700	9700	9700	9700	0
555	20240402	114500	157803560	9700	9700	9700	9700	0
556	20240402	114400	157803560	9700	9700	9700	9700	0
557	20240402	114300	157803560	9700	9700	9700	9700	0
558	20240402	114200	157803560	9700	9700	9700	9700	0
559	20240402	114100	157803560	9700	9700	9700	9700	0
560	20240402	114000	157803560	9700	9700	9700	9700	0
561	20240402	113900	157803560	9700	9700	9700	9700	50
562	20240402	113800	157318560	9690	9690	9690	9690	0
563	20240402	113700	157318560	9690	9690	9690	9690	0
564	20240402	113600	157318560	9690	9690	9690	9690	0
565	20240402	113500	157318560	9690	9690	9690	9690	10
566	20240402	113400	157221660	9700	9700	9700	9700	0
567	20240402	113300	157221660	9700	9700	9700	9700	0
568	20240402	113200	157221660	9700	9700	9700	9700	0
569	20240402	113100	157221660	9700	9700	9700	9700	0
570	20240402	113000	157221660	9700	9700	9700	9700	0
571	20240402	112900	157221660	9700	9700	9700	9700	0
572	20240402	112800	157221660	9700	9700	9700	9700	0
573	20240402	112700	157221660	9700	9700	9700	9700	0
574	20240402	112600	157221660	9700	9700	9700	9700	0
575	20240402	112500	157221660	9700	9700	9700	9700	0
576	20240402	112400	157221660	9700	9700	9700	9700	10
577	20240402	112300	157124660	9700	9700	9700	9700	0
578	20240402	112200	157124660	9700	9700	9700	9700	0
579	20240402	112100	157124660	9700	9700	9700	9700	0
580	20240402	112000	157124660	9700	9700	9700	9700	0
581	20240402	111900	157124660	9700	9700	9700	9700	0
582	20240402	111800	157124660	9700	9700	9700	9700	0
583	20240402	111700	157124660	9700	9700	9700	9700	315
584	20240402	111600	154069160	9700	9700	9700	9700	293
585	20240402	111500	151227060	9700	9700	9700	9700	0
586	20240402	111400	151227060	9700	9700	9700	9700	0
587	20240402	111300	151227060	9700	9700	9700	9700	0
588	20240402	111200	151227060	9700	9700	9700	9700	0
589	20240402	111100	151227060	9700	9700	9700	9700	0
590	20240402	111000	151227060	9700	9700	9700	9700	0
591	20240402	110900	151227060	9700	9700	9700	9700	0
592	20240402	110800	151227060	9700	9700	9700	9700	0
593	20240402	110700	151227060	9700	9700	9700	9700	0
594	20240402	110600	151227060	9700	9700	9700	9700	0
595	20240402	110500	151227060	9700	9700	9700	9700	0
596	20240402	110400	151227060	9700	9700	9700	9700	0
597	20240402	110300	151227060	9700	9700	9700	9700	0
598	20240402	110200	151227060	9700	9700	9700	9700	910
599	20240402	110100	142400060	9700	9700	9700	9700	0
600	20240402	110000	142400060	9700	9700	9700	9700	0
601	20240402	105900	142400060	9700	9700	9700	9700	0
602	20240402	105800	142400060	9700	9700	9700	9700	100
603	20240402	105700	141430060	9700	9700	9700	9700	0
604	20240402	105600	141430060	9700	9690	9700	9690	2000
605	20240402	105500	122044990	9690	9690	9690	9690	0
606	20240402	105400	122044990	9690	9690	9690	9690	10
607	20240402	105300	121948090	9660	9660	9660	9660	10
608	20240402	105200	121851490	9660	9660	9660	9660	0
609	20240402	105100	121851490	9660	9660	9660	9660	0
610	20240402	105000	121851490	9660	9660	9660	9660	1
611	20240402	104900	121841830	9690	9690	9690	9690	0
612	20240402	104800	121841830	9690	9690	9690	9690	10
613	20240402	104700	121744930	9690	9690	9690	9690	10
614	20240402	104600	121648030	9690	9690	9690	9690	100
615	20240402	104500	120679030	9690	9690	9690	9690	0
616	20240402	104400	120679030	9690	9690	9690	9690	0
617	20240402	104300	120679030	9690	9690	9690	9690	0
618	20240402	104200	120679030	9690	9690	9690	9690	0
619	20240402	104100	120679030	9690	9690	9690	9690	5
620	20240402	104000	120630580	9660	9670	9670	9660	200
621	20240402	103900	118697130	9670	9670	9670	9670	0
622	20240402	103800	118697130	9670	9670	9670	9670	0
623	20240402	103700	118697130	9670	9670	9670	9670	0
624	20240402	103600	118697130	9670	9670	9670	9670	0
625	20240402	103500	118697130	9670	9670	9670	9670	0
626	20240402	103400	118697130	9670	9670	9670	9670	0
627	20240402	103300	118697130	9670	9670	9670	9670	0
628	20240402	103200	118697130	9670	9670	9670	9670	5
629	20240402	103100	118648780	9670	9670	9670	9670	10
630	20240402	103000	118552080	9680	9680	9680	9680	0
631	20240402	102900	118552080	9680	9680	9680	9680	0
632	20240402	102800	118552080	9680	9680	9680	9680	0
633	20240402	102700	118552080	9680	9680	9680	9680	20
634	20240402	102600	118358480	9690	9690	9690	9690	49
635	20240402	102500	117883670	9690	9690	9690	9690	0
636	20240402	102400	117883670	9690	9690	9690	9690	10
637	20240402	102300	117786770	9680	9680	9680	9680	0
638	20240402	102200	117786770	9680	9680	9680	9680	0
639	20240402	102100	117786770	9680	9680	9680	9680	5
640	20240402	102000	117738370	9680	9680	9680	9680	0
641	20240402	101900	117738370	9680	9680	9680	9680	0
642	20240402	101800	117738370	9680	9680	9680	9680	0
643	20240402	101700	117738370	9680	9680	9680	9680	0
644	20240402	101600	117738370	9680	9680	9680	9680	0
645	20240402	101500	117738370	9680	9680	9680	9680	7
646	20240402	101400	117670610	9680	9680	9680	9680	0
647	20240402	101300	117670610	9680	9680	9680	9680	22
648	20240402	101200	117457650	9690	9690	9690	9690	5
649	20240402	101100	117409200	9680	9680	9680	9680	0
650	20240402	101000	117409200	9680	9680	9680	9680	0
651	20240402	100900	117409200	9680	9680	9680	9680	0
652	20240402	100800	117409200	9680	9680	9680	9680	100
653	20240402	100700	116441200	9710	9710	9710	9710	0
654	20240402	100600	116441200	9710	9710	9710	9710	0
655	20240402	100500	116441200	9710	9710	9710	9710	0
656	20240402	100400	116441200	9710	9710	9710	9710	0
657	20240402	100300	116441200	9710	9710	9710	9710	11
658	20240402	100200	116334390	9700	9700	9700	9700	0
659	20240402	100100	116334390	9700	9700	9700	9700	300
660	20240402	100000	113424390	9700	9700	9700	9690	435
661	20240402	095900	109208190	9700	9700	9700	9700	0
662	20240402	095800	109208190	9700	9700	9700	9700	0
663	20240402	095700	109208190	9700	9700	9700	9700	0
664	20240402	095600	109208190	9700	9700	9700	9700	102
665	20240402	095500	108218790	9720	9720	9720	9720	0
666	20240402	095400	108218790	9720	9720	9720	9720	0
667	20240402	095300	108218790	9720	9720	9720	9720	1
668	20240402	095200	108209070	9700	9700	9700	9700	0
669	20240402	095100	108209070	9700	9700	9700	9700	0
670	20240402	095000	108209070	9700	9700	9700	9700	0
671	20240402	094900	108209070	9700	9720	9720	9700	428
672	20240402	094800	104055470	9720	9720	9720	9720	0
673	20240402	094700	104055470	9720	9720	9720	9720	0
674	20240402	094600	104055470	9720	9720	9720	9720	0
675	20240402	094500	104055470	9720	9710	9720	9710	10
676	20240402	094400	103958310	9630	9700	9700	9630	10000
677	20240402	094300	7379950	9720	9720	9720	9720	4
678	20240402	094200	7341070	9720	9720	9720	9720	0
679	20240402	094100	7341070	9720	9720	9720	9720	5
680	20240402	094000	7292470	9700	9700	9700	9700	0
681	20240402	093900	7292470	9700	9700	9700	9700	0
682	20240402	093800	7292470	9700	9700	9700	9700	491
683	20240402	093700	2529770	9700	9700	9700	9700	0
684	20240402	093600	2529770	9700	9700	9700	9700	0
685	20240402	093500	2529770	9700	9700	9700	9700	0
686	20240402	093400	2529770	9700	9700	9700	9700	0
687	20240402	093300	2529770	9700	9700	9700	9700	0
688	20240402	093200	2529770	9700	9700	9700	9700	0
689	20240402	093100	2529770	9700	9700	9700	9700	0
690	20240402	093000	2529770	9700	9700	9700	9700	0
691	20240402	092900	2529770	9700	9700	9700	9700	0
692	20240402	092800	2529770	9700	9700	9700	9700	0
693	20240402	092700	2529770	9700	9700	9700	9700	0
694	20240402	092600	2529770	9700	9700	9700	9700	0
695	20240402	092500	2529770	9700	9700	9700	9700	0
696	20240402	092400	2529770	9700	9700	9700	9700	0
697	20240402	092300	2529770	9700	9700	9700	9700	0
698	20240402	092200	2529770	9700	9700	9700	9700	0
699	20240402	092100	2529770	9700	9700	9700	9700	0
700	20240402	092000	2529770	9700	9700	9700	9700	0
701	20240402	091900	2529770	9700	9700	9700	9700	0
702	20240402	091800	2529770	9700	9700	9700	9700	0
703	20240402	091700	2529770	9700	9700	9700	9700	0
704	20240402	091600	2529770	9700	9700	9700	9700	0
705	20240402	091500	2529770	9700	9700	9700	9700	0
706	20240402	091400	2529770	9700	9700	9700	9700	0
707	20240402	091300	2529770	9700	9700	9700	9700	0
708	20240402	091200	2529770	9700	9700	9700	9700	5
709	20240402	091100	2481270	9670	9670	9670	9670	0
710	20240402	091000	2481270	9670	9670	9670	9670	0
711	20240402	090900	2481270	9670	9670	9670	9670	0
712	20240402	090800	2481270	9670	9670	9670	9670	0
713	20240402	090700	2481270	9670	9700	9700	9670	22
714	20240402	090600	2268230	9700	9670	9700	9670	25
715	20240402	090500	2025880	9660	9660	9660	9660	0
716	20240402	090400	2025880	9660	9660	9660	9660	0
717	20240402	090300	2025880	9660	9660	9660	9660	0
718	20240402	090200	2025880	9660	9660	9660	9660	74
719	20240402	090100	1311040	9640	9640	9640	9640	0
720	20240402	090000	1311040	9640	9640	9640	9640	136