KissMeData/044340/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	191800	225826320	9250	9250	9250	9250	417
3	20240402	191700	225826320	9250	9250	9250	9250	0
4	20240402	191600	225826320	9250	9250	9250	9250	0
5	20240402	191500	225826320	9250	9250	9250	9250	0
6	20240402	191400	225826320	9250	9250	9250	9250	0
7	20240402	191300	225826320	9250	9250	9250	9250	0
8	20240402	191200	225826320	9250	9250	9250	9250	0
9	20240402	191100	225826320	9250	9250	9250	9250	0
10	20240402	191000	225826320	9250	9250	9250	9250	0
11	20240402	190900	225826320	9250	9250	9250	9250	0
12	20240402	190800	225826320	9250	9250	9250	9250	0
13	20240402	190700	225826320	9250	9250	9250	9250	0
14	20240402	190600	225826320	9250	9250	9250	9250	0
15	20240402	190500	225826320	9250	9250	9250	9250	0
16	20240402	190400	225826320	9250	9250	9250	9250	0
17	20240402	190300	225826320	9250	9250	9250	9250	0
18	20240402	190200	225826320	9250	9250	9250	9250	0
19	20240402	190100	225826320	9250	9250	9250	9250	0
20	20240402	190000	225826320	9250	9250	9250	9250	0
21	20240402	185900	225826320	9250	9250	9250	9250	0
22	20240402	185800	225826320	9250	9250	9250	9250	0
23	20240402	185700	225826320	9250	9250	9250	9250	0
24	20240402	185600	225826320	9250	9250	9250	9250	0
25	20240402	185500	225826320	9250	9250	9250	9250	0
26	20240402	185400	225826320	9250	9250	9250	9250	0
27	20240402	185300	225826320	9250	9250	9250	9250	0
28	20240402	185200	225826320	9250	9250	9250	9250	0
29	20240402	185100	225826320	9250	9250	9250	9250	0
30	20240402	185000	225826320	9250	9250	9250	9250	0
31	20240402	184900	225826320	9250	9250	9250	9250	0
32	20240402	184800	225826320	9250	9250	9250	9250	417
33	20240402	184700	225826320	9250	9250	9250	9250	0
34	20240402	184600	225826320	9250	9250	9250	9250	0
35	20240402	184500	225826320	9250	9250	9250	9250	0
36	20240402	184400	225826320	9250	9250	9250	9250	0
37	20240402	184300	225826320	9250	9250	9250	9250	0
38	20240402	184200	225826320	9250	9250	9250	9250	0
39	20240402	184100	225826320	9250	9250	9250	9250	0
40	20240402	184000	225826320	9250	9250	9250	9250	0
41	20240402	183900	225826320	9250	9250	9250	9250	0
42	20240402	183800	225826320	9250	9250	9250	9250	0
43	20240402	183700	225826320	9250	9250	9250	9250	0
44	20240402	183600	225826320	9250	9250	9250	9250	0
45	20240402	183500	225826320	9250	9250	9250	9250	0
46	20240402	183400	225826320	9250	9250	9250	9250	0
47	20240402	183300	225826320	9250	9250	9250	9250	0
48	20240402	183200	225826320	9250	9250	9250	9250	0
49	20240402	183100	225826320	9250	9250	9250	9250	0
50	20240402	183000	225826320	9250	9250	9250	9250	0
51	20240402	182900	225826320	9250	9250	9250	9250	0
52	20240402	182800	225826320	9250	9250	9250	9250	0
53	20240402	182700	225826320	9250	9250	9250	9250	0
54	20240402	182600	225826320	9250	9250	9250	9250	0
55	20240402	182500	225826320	9250	9250	9250	9250	0
56	20240402	182400	225826320	9250	9250	9250	9250	0
57	20240402	182300	225826320	9250	9250	9250	9250	0
58	20240402	182200	225826320	9250	9250	9250	9250	0
59	20240402	182100	225826320	9250	9250	9250	9250	0
60	20240402	182000	225826320	9250	9250	9250	9250	0
61	20240402	181900	225826320	9250	9250	9250	9250	0
62	20240402	181800	225826320	9250	9250	9250	9250	417
63	20240402	181700	225826320	9250	9250	9250	9250	0
64	20240402	181600	225826320	9250	9250	9250	9250	0
65	20240402	181500	225826320	9250	9250	9250	9250	0
66	20240402	181400	225826320	9250	9250	9250	9250	0
67	20240402	181300	225826320	9250	9250	9250	9250	0
68	20240402	181200	225826320	9250	9250	9250	9250	0
69	20240402	181100	225826320	9250	9250	9250	9250	0
70	20240402	181000	225826320	9250	9250	9250	9250	0
71	20240402	180900	225826320	9250	9250	9250	9250	0
72	20240402	180800	225826320	9250	9250	9250	9250	0
73	20240402	180700	225826320	9250	9250	9250	9250	0
74	20240402	180600	225826320	9250	9250	9250	9250	0
75	20240402	180500	225826320	9250	9250	9250	9250	0
76	20240402	180400	225826320	9250	9250	9250	9250	0
77	20240402	180300	225826320	9250	9250	9250	9250	0
78	20240402	180200	225826320	9250	9250	9250	9250	0
79	20240402	180100	225826320	9250	9250	9250	9250	0
80	20240402	180000	225826320	9250	9250	9250	9250	0
81	20240402	175900	225826320	9250	9250	9250	9250	0
82	20240402	175800	225826320	9250	9250	9250	9250	0
83	20240402	175700	225826320	9250	9250	9250	9250	0
84	20240402	175600	225826320	9250	9250	9250	9250	0
85	20240402	175500	225826320	9250	9250	9250	9250	0
86	20240402	175400	225826320	9250	9250	9250	9250	0
87	20240402	175300	225826320	9250	9250	9250	9250	0
88	20240402	175200	225826320	9250	9250	9250	9250	0
89	20240402	175100	225826320	9250	9250	9250	9250	0
90	20240402	175000	225826320	9250	9250	9250	9250	0
91	20240402	174900	225826320	9250	9250	9250	9250	0
92	20240402	174800	225826320	9250	9250	9250	9250	417
93	20240402	174700	225826320	9250	9250	9250	9250	0
94	20240402	174600	225826320	9250	9250	9250	9250	0
95	20240402	174500	225826320	9250	9250	9250	9250	0
96	20240402	174400	225826320	9250	9250	9250	9250	0
97	20240402	174300	225826320	9250	9250	9250	9250	0
98	20240402	174200	225826320	9250	9250	9250	9250	0
99	20240402	174100	225826320	9250	9250	9250	9250	0
100	20240402	174000	225826320	9250	9250	9250	9250	0
101	20240402	173900	225826320	9250	9250	9250	9250	0
102	20240402	173800	225826320	9250	9250	9250	9250	0
103	20240402	173700	225826320	9250	9250	9250	9250	0
104	20240402	173600	225826320	9250	9250	9250	9250	0
105	20240402	173500	225826320	9250	9250	9250	9250	0
106	20240402	173400	225826320	9250	9250	9250	9250	0
107	20240402	173300	225826320	9250	9250	9250	9250	0
108	20240402	173200	225826320	9250	9250	9250	9250	0
109	20240402	173100	225826320	9250	9250	9250	9250	0
110	20240402	173000	225826320	9250	9250	9250	9250	0
111	20240402	172900	225826320	9250	9250	9250	9250	0
112	20240402	172800	225826320	9250	9250	9250	9250	0
113	20240402	172700	225826320	9250	9250	9250	9250	0
114	20240402	172600	225826320	9250	9250	9250	9250	0
115	20240402	172500	225826320	9250	9250	9250	9250	0
116	20240402	172400	225826320	9250	9250	9250	9250	0
117	20240402	172300	225826320	9250	9250	9250	9250	0
118	20240402	172200	225826320	9250	9250	9250	9250	0
119	20240402	172100	225826320	9250	9250	9250	9250	0
120	20240402	172000	225826320	9250	9250	9250	9250	0
121	20240402	171900	225826320	9250	9250	9250	9250	0
122	20240402	171800	225826320	9250	9250	9250	9250	417
123	20240402	171700	225826320	9250	9250	9250	9250	0
124	20240402	171600	225826320	9250	9250	9250	9250	0
125	20240402	171500	225826320	9250	9250	9250	9250	0
126	20240402	171400	225826320	9250	9250	9250	9250	0
127	20240402	171300	225826320	9250	9250	9250	9250	0
128	20240402	171200	225826320	9250	9250	9250	9250	0
129	20240402	171100	225826320	9250	9250	9250	9250	0
130	20240402	171000	225826320	9250	9250	9250	9250	0
131	20240402	170900	225826320	9250	9250	9250	9250	0
132	20240402	170800	225826320	9250	9250	9250	9250	0
133	20240402	170700	225826320	9250	9250	9250	9250	0
134	20240402	170600	225826320	9250	9250	9250	9250	0
135	20240402	170500	225826320	9250	9250	9250	9250	0
136	20240402	170400	225826320	9250	9250	9250	9250	0
137	20240402	170300	225826320	9250	9250	9250	9250	0
138	20240402	170200	225826320	9250	9250	9250	9250	0
139	20240402	170100	225826320	9250	9250	9250	9250	0
140	20240402	170000	225826320	9250	9250	9250	9250	0
141	20240402	165900	225826320	9250	9250	9250	9250	0
142	20240402	165800	225826320	9250	9250	9250	9250	0
143	20240402	165700	225826320	9250	9250	9250	9250	0
144	20240402	165600	225826320	9250	9250	9250	9250	0
145	20240402	165500	225826320	9250	9250	9250	9250	0
146	20240402	165400	225826320	9250	9250	9250	9250	0
147	20240402	165300	225826320	9250	9250	9250	9250	0
148	20240402	165200	225826320	9250	9250	9250	9250	0
149	20240402	165100	225826320	9250	9250	9250	9250	0
150	20240402	165000	225826320	9250	9250	9250	9250	0
151	20240402	164900	225826320	9250	9250	9250	9250	0
152	20240402	164800	225826320	9250	9250	9250	9250	417
153	20240402	164700	225826320	9250	9250	9250	9250	0
154	20240402	164600	225826320	9250	9250	9250	9250	0
155	20240402	164500	225826320	9250	9250	9250	9250	0
156	20240402	164400	225826320	9250	9250	9250	9250	0
157	20240402	164300	225826320	9250	9250	9250	9250	0
158	20240402	164200	225826320	9250	9250	9250	9250	0
159	20240402	164100	225826320	9250	9250	9250	9250	0
160	20240402	164000	225826320	9250	9250	9250	9250	0
161	20240402	163900	225826320	9250	9250	9250	9250	0
162	20240402	163800	225826320	9250	9250	9250	9250	0
163	20240402	163700	225826320	9250	9250	9250	9250	0
164	20240402	163600	225826320	9250	9250	9250	9250	0
165	20240402	163500	225826320	9250	9250	9250	9250	0
166	20240402	163400	225826320	9250	9250	9250	9250	0
167	20240402	163300	225826320	9250	9250	9250	9250	0
168	20240402	163200	225826320	9250	9250	9250	9250	0
169	20240402	163100	225826320	9250	9250	9250	9250	0
170	20240402	163000	225826320	9250	9250	9250	9250	0
171	20240402	162900	225826320	9250	9250	9250	9250	0
172	20240402	162800	225826320	9250	9250	9250	9250	0
173	20240402	162700	225826320	9250	9250	9250	9250	0
174	20240402	162600	225826320	9250	9250	9250	9250	0
175	20240402	162500	225826320	9250	9250	9250	9250	0
176	20240402	162400	225826320	9250	9250	9250	9250	0
177	20240402	162300	225826320	9250	9250	9250	9250	0
178	20240402	162200	225826320	9250	9250	9250	9250	0
179	20240402	162100	225826320	9250	9250	9250	9250	0
180	20240402	162000	225826320	9250	9250	9250	9250	0
181	20240402	161900	225826320	9250	9250	9250	9250	0
182	20240402	161800	225826320	9250	9250	9250	9250	417
183	20240402	161700	225826320	9250	9250	9250	9250	0
184	20240402	161600	225826320	9250	9250	9250	9250	0
185	20240402	161500	225826320	9250	9250	9250	9250	0
186	20240402	161400	225826320	9250	9250	9250	9250	0
187	20240402	161300	225826320	9250	9250	9250	9250	0
188	20240402	161200	225826320	9250	9250	9250	9250	0
189	20240402	161100	225826320	9250	9250	9250	9250	0
190	20240402	161000	225826320	9250	9250	9250	9250	0
191	20240402	160900	225826320	9250	9250	9250	9250	0
192	20240402	160800	225826320	9250	9250	9250	9250	0
193	20240402	160700	225826320	9250	9250	9250	9250	0
194	20240402	160600	225826320	9250	9250	9250	9250	0
195	20240402	160500	225826320	9250	9250	9250	9250	0
196	20240402	160400	225826320	9250	9250	9250	9250	0
197	20240402	160300	225826320	9250	9250	9250	9250	0
198	20240402	160200	225826320	9250	9250	9250	9250	0
199	20240402	160100	225826320	9250	9250	9250	9250	0
200	20240402	160000	225826320	9250	9250	9250	9250	0
201	20240402	155900	225826320	9250	9250	9250	9250	0
202	20240402	155800	225826320	9250	9250	9250	9250	0
203	20240402	155700	225826320	9250	9250	9250	9250	0
204	20240402	155600	225826320	9250	9250	9250	9250	0
205	20240402	155500	225826320	9250	9250	9250	9250	0
206	20240402	155400	225826320	9250	9250	9250	9250	0
207	20240402	155300	225826320	9250	9250	9250	9250	0
208	20240402	155200	225826320	9250	9250	9250	9250	0
209	20240402	155100	225826320	9250	9250	9250	9250	0
210	20240402	155000	225826320	9250	9250	9250	9250	0
211	20240402	154900	225826320	9250	9250	9250	9250	0
212	20240402	154800	225826320	9250	9250	9250	9250	417
213	20240402	154700	225826320	9250	9250	9250	9250	0
214	20240402	154600	225826320	9250	9250	9250	9250	0
215	20240402	154500	225826320	9250	9250	9250	9250	0
216	20240402	154400	225826320	9250	9250	9250	9250	0
217	20240402	154300	225826320	9250	9250	9250	9250	0
218	20240402	154200	225826320	9250	9250	9250	9250	0
219	20240402	154100	225826320	9250	9250	9250	9250	0
220	20240402	154000	225826320	9250	9250	9250	9250	0
221	20240402	153900	225826320	9250	9250	9250	9250	0
222	20240402	153800	225826320	9250	9250	9250	9250	0
223	20240402	153700	225826320	9250	9250	9250	9250	0
224	20240402	153600	225826320	9250	9250	9250	9250	0
225	20240402	153500	225826320	9250	9250	9250	9250	0
226	20240402	153400	225826320	9250	9250	9250	9250	0
227	20240402	153300	225826320	9250	9250	9250	9250	0
228	20240402	153200	225826320	9250	9250	9250	9250	0
229	20240402	153100	225826320	9250	9250	9250	9250	0
230	20240402	153000	225826320	9250	9250	9250	9250	417
231	20240402	152900	221969070	9240	9240	9240	9240	0
232	20240402	152800	221969070	9240	9240	9240	9240	0
233	20240402	152700	221969070	9240	9240	9240	9240	0
234	20240402	152600	221969070	9240	9240	9240	9240	0
235	20240402	152500	221969070	9240	9240	9240	9240	0
236	20240402	152400	221969070	9240	9240	9240	9240	0
237	20240402	152300	221969070	9240	9240	9240	9240	0
238	20240402	152200	221969070	9240	9240	9240	9240	0
239	20240402	152100	221969070	9240	9240	9240	9240	0
240	20240402	152000	221969070	9240	9240	9240	9240	0
241	20240402	151900	221969070	9240	9240	9240	9240	108
242	20240402	151800	220971150	9230	9230	9230	9230	67
243	20240402	151700	220352740	9230	9230	9230	9230	44
244	20240402	151600	219946620	9230	9230	9230	9230	20
245	20240402	151500	219762020	9230	9230	9230	9230	255
246	20240402	151400	217408370	9240	9240	9240	9240	32
247	20240402	151300	217112690	9240	9240	9240	9240	100
248	20240402	151200	216188690	9240	9240	9240	9240	12
249	20240402	151100	216077810	9240	9240	9240	9240	11
250	20240402	151000	215976170	9240	9240	9240	9240	0
251	20240402	150900	215976170	9240	9240	9240	9240	0
252	20240402	150800	215976170	9240	9240	9240	9240	79
253	20240402	150700	215246210	9250	9250	9250	9250	52
254	20240402	150600	214765210	9270	9270	9270	9270	0
255	20240402	150500	214765210	9270	9270	9270	9270	3
256	20240402	150400	214737400	9250	9250	9250	9250	0
257	20240402	150300	214737400	9250	9250	9250	9250	20
258	20240402	150200	214552400	9250	9250	9250	9250	62
259	20240402	150100	213978900	9250	9250	9250	9250	1
260	20240402	150000	213969650	9230	9230	9230	9230	0
261	20240402	145900	213969650	9230	9230	9230	9230	0
262	20240402	145800	213969650	9230	9230	9230	9230	0
263	20240402	145700	213969650	9230	9230	9230	9230	0
264	20240402	145600	213969650	9230	9230	9230	9230	0
265	20240402	145500	213969650	9230	9230	9230	9230	0
266	20240402	145400	213969650	9230	9230	9230	9230	0
267	20240402	145300	213969650	9230	9240	9240	9230	250
268	20240402	145200	211661050	9250	9250	9250	9250	10
269	20240402	145100	211568550	9240	9240	9240	9240	0
270	20240402	145000	211568550	9240	9250	9250	9240	807
271	20240402	144900	204108560	9260	9260	9260	9260	1
272	20240402	144800	204099300	9260	9260	9260	9260	7
273	20240402	144700	204034480	9250	9250	9250	9250	1
274	20240402	144600	204025230	9260	9260	9260	9260	0
275	20240402	144500	204025230	9260	9260	9260	9260	0
276	20240402	144400	204025230	9260	9260	9260	9260	0
277	20240402	144300	204025230	9260	9260	9260	9260	6
278	20240402	144200	203969670	9260	9260	9260	9260	0
279	20240402	144100	203969670	9260	9260	9260	9260	0
280	20240402	144000	203969670	9260	9260	9260	9260	2
281	20240402	143900	203951150	9250	9250	9250	9250	0
282	20240402	143800	203951150	9250	9250	9250	9250	50
283	20240402	143700	203488650	9250	9250	9250	9250	113
284	20240402	143600	202443400	9280	9280	9280	9280	1
285	20240402	143500	202434120	9250	9250	9250	9250	0
286	20240402	143400	202434120	9250	9250	9250	9250	1499
287	20240402	143300	188568370	9260	9260	9280	9260	9
288	20240402	143200	188485010	9250	9250	9250	9250	1
289	20240402	143100	188475760	9250	9260	9260	9250	359
290	20240402	143000	185153220	9260	9260	9260	9260	0
291	20240402	142900	185153220	9260	9260	9260	9260	0
292	20240402	142800	185153220	9260	9260	9260	9260	490
293	20240402	142700	180615820	9260	9260	9260	9260	0
294	20240402	142600	180615820	9260	9260	9260	9260	0
295	20240402	142500	180615820	9260	9270	9270	9260	1978
296	20240402	142400	162279790	9270	9270	9270	9270	1147
297	20240402	142300	151647100	9280	9280	9280	9280	351
298	20240402	142200	148389820	9300	9300	9300	9300	0
299	20240402	142100	148389820	9300	9300	9300	9300	5
300	20240402	142000	148343320	9300	9300	9300	9300	51
301	20240402	141900	147869020	9300	9300	9300	9300	10
302	20240402	141800	147776020	9300	9300	9300	9300	0
303	20240402	141700	147776020	9300	9300	9300	9300	0
304	20240402	141600	147776020	9300	9300	9300	9300	0
305	20240402	141500	147776020	9300	9300	9300	9300	3
306	20240402	141400	147748120	9300	9300	9300	9300	3
307	20240402	141300	147720220	9300	9300	9300	9300	0
308	20240402	141200	147720220	9300	9300	9300	9300	1
309	20240402	141100	147710920	9290	9290	9290	9290	0
310	20240402	141000	147710920	9290	9290	9290	9290	0
311	20240402	140900	147710920	9290	9290	9300	9290	33
312	20240402	140800	147404340	9280	9280	9280	9280	0
313	20240402	140700	147404340	9280	9300	9300	9280	626
314	20240402	140600	141593980	9300	9300	9300	9300	0
315	20240402	140500	141593980	9300	9290	9300	9290	465
316	20240402	140400	137273560	9280	9280	9280	9280	0
317	20240402	140300	137273560	9280	9280	9280	9280	0
318	20240402	140200	137273560	9280	9280	9280	9280	0
319	20240402	140100	137273560	9280	9280	9280	9280	49
320	20240402	140000	136818840	9280	9280	9280	9280	24
321	20240402	135900	136596120	9280	9280	9280	9280	34
322	20240402	135800	136280600	9300	9300	9300	9300	0
323	20240402	135700	136280600	9300	9300	9300	9300	0
324	20240402	135600	136280600	9300	9300	9300	9300	0
325	20240402	135500	136280600	9300	9300	9300	9300	0
326	20240402	135400	136280600	9300	9300	9300	9300	0
327	20240402	135300	136280600	9300	9300	9300	9300	0
328	20240402	135200	136280600	9300	9300	9300	9300	3
329	20240402	135100	136252700	9280	9300	9300	9280	177
330	20240402	135000	134609100	9280	9280	9280	9280	0
331	20240402	134900	134609100	9280	9280	9280	9280	0
332	20240402	134800	134609100	9280	9280	9280	9280	0
333	20240402	134700	134609100	9280	9280	9280	9280	0
334	20240402	134600	134609100	9280	9280	9280	9280	0
335	20240402	134500	134609100	9280	9280	9280	9280	0
336	20240402	134400	134609100	9280	9280	9280	9280	0
337	20240402	134300	134609100	9280	9280	9280	9280	0
338	20240402	134200	134609100	9280	9280	9280	9280	0
339	20240402	134100	134609100	9280	9280	9280	9280	0
340	20240402	134000	134609100	9280	9280	9280	9280	0
341	20240402	133900	134609100	9280	9280	9280	9280	0
342	20240402	133800	134609100	9280	9280	9280	9280	2
343	20240402	133700	134590540	9300	9300	9300	9300	3
344	20240402	133600	134562640	9280	9280	9280	9280	126
345	20240402	133500	133393360	9300	9300	9300	9300	2
346	20240402	133400	133374760	9300	9300	9300	9300	0
347	20240402	133300	133374760	9300	9300	9300	9300	0
348	20240402	133200	133374760	9300	9300	9300	9300	0
349	20240402	133100	133374760	9300	9300	9300	9300	1
350	20240402	133000	133365460	9300	9300	9300	9300	5
351	20240402	132900	133318960	9300	9300	9300	9300	10
352	20240402	132800	133225960	9300	9300	9300	9300	0
353	20240402	132700	133225960	9300	9300	9300	9300	0
354	20240402	132600	133225960	9300	9300	9300	9300	0
355	20240402	132500	133225960	9300	9300	9300	9300	0
356	20240402	132400	133225960	9300	9300	9300	9300	0
357	20240402	132300	133225960	9300	9300	9300	9300	0
358	20240402	132200	133225960	9300	9300	9300	9300	0
359	20240402	132100	133225960	9300	9300	9300	9300	3
360	20240402	132000	133198060	9280	9280	9280	9280	0
361	20240402	131900	133198060	9280	9280	9280	9280	0
362	20240402	131800	133198060	9280	9280	9280	9280	0
363	20240402	131700	133198060	9280	9280	9280	9280	0
364	20240402	131600	133198060	9280	9280	9280	9280	0
365	20240402	131500	133198060	9280	9280	9280	9280	0
366	20240402	131400	133198060	9280	9280	9280	9280	0
367	20240402	131300	133198060	9280	9280	9280	9280	0
368	20240402	131200	133198060	9280	9280	9280	9280	0
369	20240402	131100	133198060	9280	9280	9280	9280	23
370	20240402	131000	132984620	9300	9300	9300	9300	0
371	20240402	130900	132984620	9300	9300	9300	9300	0
372	20240402	130800	132984620	9300	9300	9300	9300	51
373	20240402	130700	132510320	9280	9280	9280	9280	0
374	20240402	130600	132510320	9280	9280	9280	9280	0
375	20240402	130500	132510320	9280	9280	9280	9280	0
376	20240402	130400	132510320	9280	9280	9280	9280	225
377	20240402	130300	130422320	9290	9290	9290	9290	0
378	20240402	130200	130422320	9290	9290	9290	9290	12
379	20240402	130100	130310840	9310	9310	9310	9310	5
380	20240402	130000	130264290	9350	9300	9350	9300	100
381	20240402	125900	129331040	9280	9280	9280	9280	0
382	20240402	125800	129331040	9280	9280	9280	9280	66
383	20240402	125700	128718560	9280	9280	9280	9280	0
384	20240402	125600	128718560	9280	9280	9280	9280	209
385	20240402	125500	126779040	9270	9270	9270	9270	0
386	20240402	125400	126779040	9270	9280	9290	9270	416
387	20240402	125300	122918080	9300	9300	9300	9300	0
388	20240402	125200	122918080	9300	9300	9300	9300	0
389	20240402	125100	122918080	9300	9300	9300	9300	0
390	20240402	125000	122918080	9300	9300	9300	9300	0
391	20240402	124900	122918080	9300	9300	9300	9300	0
392	20240402	124800	122918080	9300	9300	9300	9300	0
393	20240402	124700	122918080	9300	9300	9300	9300	3
394	20240402	124600	122890180	9280	9280	9280	9280	3
395	20240402	124500	122862340	9280	9280	9280	9280	50
396	20240402	124400	122398340	9290	9290	9290	9290	0
397	20240402	124300	122398340	9290	9290	9290	9290	0
398	20240402	124200	122398340	9290	9290	9290	9290	13
399	20240402	124100	122277570	9290	9290	9290	9290	8
400	20240402	124000	122203250	9290	9290	9290	9290	0
401	20240402	123900	122203250	9290	9290	9290	9290	44
402	20240402	123800	121794490	9300	9300	9300	9300	1
403	20240402	123700	121785190	9300	9300	9300	9300	0
404	20240402	123600	121785190	9300	9300	9300	9300	0
405	20240402	123500	121785190	9300	9290	9300	9290	104
406	20240402	123400	120818060	9290	9290	9290	9290	0
407	20240402	123300	120818060	9290	9280	9290	9280	324
408	20240402	123200	117811320	9280	9280	9280	9280	10
409	20240402	123100	117718520	9280	9280	9280	9280	0
410	20240402	123000	117718520	9280	9280	9280	9280	1
411	20240402	122900	117709240	9290	9300	9300	9290	5
412	20240402	122800	117662750	9270	9270	9270	9270	0
413	20240402	122700	117662750	9270	9270	9270	9270	0
414	20240402	122600	117662750	9270	9270	9270	9270	0
415	20240402	122500	117662750	9270	9270	9270	9270	2
416	20240402	122400	117644210	9270	9270	9270	9270	0
417	20240402	122300	117644210	9270	9270	9270	9270	0
418	20240402	122200	117644210	9270	9270	9270	9270	3
419	20240402	122100	117616400	9270	9270	9270	9270	137
420	20240402	122000	116346410	9270	9270	9270	9270	0
421	20240402	121900	116346410	9270	9270	9270	9270	0
422	20240402	121800	116346410	9270	9270	9270	9270	34
423	20240402	121700	116031230	9300	9300	9300	9300	0
424	20240402	121600	116031230	9300	9300	9300	9300	0
425	20240402	121500	116031230	9300	9300	9300	9300	2
426	20240402	121400	116012630	9280	9280	9280	9280	0
427	20240402	121300	116012630	9280	9280	9280	9280	200
428	20240402	121200	114156630	9280	9280	9280	9280	0
429	20240402	121100	114156630	9280	9280	9280	9280	0
430	20240402	121000	114156630	9280	9280	9280	9280	0
431	20240402	120900	114156630	9280	9280	9280	9280	100
432	20240402	120800	113228630	9280	9280	9280	9280	0
433	20240402	120700	113228630	9280	9290	9290	9280	136
434	20240402	120600	111966260	9300	9320	9320	9300	173
435	20240402	120500	110355630	9320	9320	9320	9320	103
436	20240402	120400	109395670	9320	9320	9320	9320	15
437	20240402	120300	109255870	9320	9320	9320	9320	0
438	20240402	120200	109255870	9320	9320	9320	9320	0
439	20240402	120100	109255870	9320	9320	9320	9320	93
440	20240402	120000	108389110	9320	9320	9320	9320	0
441	20240402	115900	108389110	9320	9320	9320	9320	0
442	20240402	115800	108389110	9320	9320	9320	9320	0
443	20240402	115700	108389110	9320	9320	9320	9320	3
444	20240402	115600	108361150	9320	9320	9320	9320	5
445	20240402	115500	108314550	9310	9310	9310	9310	1
446	20240402	115400	108305240	9310	9310	9310	9310	0
447	20240402	115300	108305240	9310	9310	9310	9310	0
448	20240402	115200	108305240	9310	9310	9310	9310	0
449	20240402	115100	108305240	9310	9310	9310	9310	0
450	20240402	115000	108305240	9310	9310	9310	9310	0
451	20240402	114900	108305240	9310	9310	9310	9310	6
452	20240402	114800	108249380	9310	9310	9310	9310	0
453	20240402	114700	108249380	9310	9310	9310	9310	0
454	20240402	114600	108249380	9310	9310	9310	9310	0
455	20240402	114500	108249380	9310	9310	9310	9310	0
456	20240402	114400	108249380	9310	9310	9310	9310	0
457	20240402	114300	108249380	9310	9310	9310	9310	0
458	20240402	114200	108249380	9310	9310	9310	9310	0
459	20240402	114100	108249380	9310	9310	9310	9310	1
460	20240402	114000	108240070	9290	9290	9290	9290	0
461	20240402	113900	108240070	9290	9290	9290	9290	0
462	20240402	113800	108240070	9290	9290	9290	9290	0
463	20240402	113700	108240070	9290	9290	9290	9290	0
464	20240402	113600	108240070	9290	9290	9290	9290	0
465	20240402	113500	108240070	9290	9290	9290	9290	0
466	20240402	113400	108240070	9290	9290	9290	9290	0
467	20240402	113300	108240070	9290	9290	9290	9290	70
468	20240402	113200	107589770	9290	9290	9290	9290	3
469	20240402	113100	107561900	9290	9290	9290	9290	0
470	20240402	113000	107561900	9290	9290	9290	9290	0
471	20240402	112900	107561900	9290	9290	9290	9290	0
472	20240402	112800	107561900	9290	9290	9290	9290	0
473	20240402	112700	107561900	9290	9290	9290	9290	0
474	20240402	112600	107561900	9290	9290	9290	9290	0
475	20240402	112500	107561900	9290	9290	9290	9290	0
476	20240402	112400	107561900	9290	9290	9290	9290	0
477	20240402	112300	107561900	9290	9290	9290	9290	160
478	20240402	112200	106075500	9280	9280	9280	9280	0
479	20240402	112100	106075500	9280	9280	9280	9280	4
480	20240402	112000	106038380	9290	9290	9290	9290	0
481	20240402	111900	106038380	9290	9290	9290	9290	0
482	20240402	111800	106038380	9290	9290	9290	9290	0
483	20240402	111700	106038380	9290	9290	9290	9290	0
484	20240402	111600	106038380	9290	9290	9290	9290	0
485	20240402	111500	106038380	9290	9290	9290	9290	0
486	20240402	111400	106038380	9290	9290	9290	9290	50
487	20240402	111300	105573880	9290	9290	9290	9290	0
488	20240402	111200	105573880	9290	9290	9290	9290	0
489	20240402	111100	105573880	9290	9290	9290	9290	0
490	20240402	111000	105573880	9290	9290	9290	9290	0
491	20240402	110900	105573880	9290	9290	9290	9290	0
492	20240402	110800	105573880	9290	9290	9290	9290	3
493	20240402	110700	105546010	9310	9310	9310	9310	0
494	20240402	110600	105546010	9310	9310	9310	9310	0
495	20240402	110500	105546010	9310	9310	9310	9310	0
496	20240402	110400	105546010	9310	9310	9310	9310	0
497	20240402	110300	105546010	9310	9310	9310	9310	0
498	20240402	110200	105546010	9310	9280	9310	9280	577
499	20240402	110100	100176730	9270	9270	9270	9270	35
500	20240402	110000	99852280	9270	9270	9270	9270	11
501	20240402	105900	99750310	9280	9280	9280	9280	0
502	20240402	105800	99750310	9280	9280	9280	9280	1
503	20240402	105700	99741030	9270	9270	9270	9270	10
504	20240402	105600	99648330	9270	9270	9270	9270	0
505	20240402	105500	99648330	9270	9270	9270	9270	1
506	20240402	105400	99639060	9270	9270	9270	9270	100
507	20240402	105300	98712060	9270	9270	9270	9270	108
508	20240402	105200	97710900	9280	9280	9280	9280	0
509	20240402	105100	97710900	9280	9280	9280	9280	0
510	20240402	105000	97710900	9280	9280	9280	9280	0
511	20240402	104900	97710900	9280	9280	9280	9280	0
512	20240402	104800	97710900	9280	9280	9280	9280	1235
513	20240402	104700	86250100	9290	9290	9290	9290	12
514	20240402	104600	86138620	9290	9290	9290	9290	0
515	20240402	104500	86138620	9290	9290	9290	9290	0
516	20240402	104400	86138620	9290	9290	9290	9290	0
517	20240402	104300	86138620	9290	9290	9290	9290	211
518	20240402	104200	84178430	9300	9290	9300	9290	101
519	20240402	104100	83240130	9300	9300	9300	9300	0
520	20240402	104000	83240130	9300	9300	9300	9300	0
521	20240402	103900	83240130	9300	9300	9300	9300	1
522	20240402	103800	83230830	9290	9290	9290	9290	200
523	20240402	103700	81372830	9290	9290	9290	9290	0
524	20240402	103600	81372830	9290	9290	9290	9290	300
525	20240402	103500	78585830	9290	9290	9290	9290	10
526	20240402	103400	78492930	9280	9280	9280	9280	0
527	20240402	103300	78492930	9280	9280	9280	9280	0
528	20240402	103200	78492930	9280	9280	9280	9280	54
529	20240402	103100	77991810	9280	9280	9280	9280	541
530	20240402	103000	72971330	9290	9290	9290	9290	100
531	20240402	102900	72042330	9320	9320	9320	9320	0
532	20240402	102800	72042330	9320	9320	9320	9320	0
533	20240402	102700	72042330	9320	9320	9320	9320	0
534	20240402	102600	72042330	9320	9280	9320	9280	126
535	20240402	102500	70872980	9280	9280	9280	9280	195
536	20240402	102400	69063380	9290	9290	9290	9290	1
537	20240402	102300	69054090	9280	9280	9280	9280	0
538	20240402	102200	69054090	9280	9280	9280	9280	0
539	20240402	102100	69054090	9280	9280	9280	9280	0
540	20240402	102000	69054090	9280	9280	9280	9280	18
541	20240402	101900	68887050	9280	9310	9320	9280	253
542	20240402	101800	66539140	9280	9310	9320	9280	5
543	20240402	101700	66492670	9280	9280	9280	9280	0
544	20240402	101600	66492670	9280	9280	9280	9280	8
545	20240402	101500	66418430	9280	9310	9310	9280	300
546	20240402	101400	63629430	9320	9320	9320	9320	27
547	20240402	101300	63377790	9330	9330	9330	9330	0
548	20240402	101200	63377790	9330	9330	9330	9330	0
549	20240402	101100	63377790	9330	9330	9330	9330	0
550	20240402	101000	63377790	9330	9330	9330	9330	0
551	20240402	100900	63377790	9330	9340	9340	9330	102
552	20240402	100800	62425660	9380	9380	9380	9380	0
553	20240402	100700	62425660	9380	9380	9380	9380	0
554	20240402	100600	62425660	9380	9380	9380	9380	0
555	20240402	100500	62425660	9380	9380	9380	9340	14
556	20240402	100400	62294810	9400	9350	9400	9350	402
557	20240402	100300	58518160	9390	9390	9390	9390	336
558	20240402	100200	55363120	9390	9340	9390	9340	1073
559	20240402	100100	45301040	9340	9340	9340	9340	0
560	20240402	100000	45301040	9340	9340	9340	9340	0
561	20240402	095900	45301040	9340	9340	9340	9340	2
562	20240402	095800	45282360	9340	9340	9340	9340	1
563	20240402	095700	45273020	9340	9340	9340	9340	0
564	20240402	095600	45273020	9340	9340	9340	9340	7
565	20240402	095500	45207640	9360	9330	9360	9330	2
566	20240402	095400	45188950	9360	9340	9360	9340	14
567	20240402	095300	45058170	9360	9360	9360	9360	0
568	20240402	095200	45058170	9360	9360	9360	9360	0
569	20240402	095100	45058170	9360	9370	9370	9360	24
570	20240402	095000	44833360	9370	9380	9380	9370	4
571	20240402	094900	44795860	9380	9380	9380	9380	0
572	20240402	094800	44795860	9380	9380	9380	9380	0
573	20240402	094700	44795860	9380	9380	9380	9380	1
574	20240402	094600	44786480	9380	9380	9380	9380	100
575	20240402	094500	43848480	9380	9380	9380	9380	0
576	20240402	094400	43848480	9380	9380	9380	9380	0
577	20240402	094300	43848480	9380	9380	9380	9380	0
578	20240402	094200	43848480	9380	9380	9380	9380	0
579	20240402	094100	43848480	9380	9380	9380	9380	0
580	20240402	094000	43848480	9380	9380	9380	9380	8
581	20240402	093900	43773440	9390	9390	9390	9390	0
582	20240402	093800	43773440	9390	9390	9390	9390	100
583	20240402	093700	42834440	9390	9390	9390	9390	0
584	20240402	093600	42834440	9390	9390	9390	9390	0
585	20240402	093500	42834440	9390	9390	9390	9390	75
586	20240402	093400	42130190	9390	9390	9390	9390	0
587	20240402	093300	42130190	9390	9390	9390	9390	0
588	20240402	093200	42130190	9390	9390	9390	9390	27
589	20240402	093100	41876660	9390	9390	9390	9390	0
590	20240402	093000	41876660	9390	9300	9390	9300	57
591	20240402	092900	41342330	9280	9300	9370	9280	17
592	20240402	092800	41184420	9280	9280	9280	9280	41
593	20240402	092700	40803940	9310	9280	9310	9280	887
594	20240402	092600	32567840	9280	9280	9280	9280	0
595	20240402	092500	32567840	9280	9290	9290	9280	80
596	20240402	092400	31824940	9280	9280	9280	9280	1
597	20240402	092300	31815660	9280	9290	9290	9280	150
598	20240402	092200	30423160	9290	9280	9290	9280	256
599	20240402	092100	28046980	9290	9290	9290	9290	148
600	20240402	092000	26672060	9280	9280	9280	9280	12
601	20240402	091900	26560700	9290	9300	9300	9290	22
602	20240402	091800	26356120	9300	9320	9320	9300	250
603	20240402	091700	24030060	9320	9320	9320	9320	0
604	20240402	091600	24030060	9320	9320	9320	9320	0
605	20240402	091500	24030060	9320	9330	9330	9320	200
606	20240402	091400	22166020	9330	9330	9330	9330	0
607	20240402	091300	22166020	9330	9350	9360	9330	3
608	20240402	091200	22137980	9360	9390	9390	9350	11
609	20240402	091100	22034880	9330	9310	9330	9310	294
610	20240402	091000	19297720	9300	9310	9310	9300	93
611	20240402	090900	18432720	9320	9340	9340	9320	64
612	20240402	090800	17835560	9360	9360	9360	9360	0
613	20240402	090700	17835560	9360	9360	9360	9360	152
614	20240402	090600	16412840	9370	9370	9370	9370	622
615	20240402	090500	10584700	9380	9390	9390	9380	534
616	20240402	090400	5571440	9390	9390	9390	9390	0
617	20240402	090300	5571440	9390	9390	9400	9390	72
618	20240402	090200	4895340	9400	9390	9400	9390	134
619	20240402	090100	3635780	9390	9380	9390	9380	16
620	20240402	090000	3485640	9370	9370	9370	9370	372