KissMeData/270870/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	202900	452039480	9660	9660	9660	9660	947
3	20240405	202800	452039480	9660	9660	9660	9660	0
4	20240405	202700	452039480	9660	9660	9660	9660	0
5	20240405	202600	452039480	9660	9660	9660	9660	0
6	20240405	202500	452039480	9660	9660	9660	9660	0
7	20240405	202400	452039480	9660	9660	9660	9660	0
8	20240405	202300	452039480	9660	9660	9660	9660	0
9	20240405	202200	452039480	9660	9660	9660	9660	0
10	20240405	202100	452039480	9660	9660	9660	9660	0
11	20240405	202000	452039480	9660	9660	9660	9660	0
12	20240405	201900	452039480	9660	9660	9660	9660	0
13	20240405	201800	452039480	9660	9660	9660	9660	0
14	20240405	201700	452039480	9660	9660	9660	9660	0
15	20240405	201600	452039480	9660	9660	9660	9660	0
16	20240405	201500	452039480	9660	9660	9660	9660	0
17	20240405	201400	452039480	9660	9660	9660	9660	0
18	20240405	201300	452039480	9660	9660	9660	9660	0
19	20240405	201200	452039480	9660	9660	9660	9660	0
20	20240405	201100	452039480	9660	9660	9660	9660	0
21	20240405	201000	452039480	9660	9660	9660	9660	0
22	20240405	200900	452039480	9660	9660	9660	9660	0
23	20240405	200800	452039480	9660	9660	9660	9660	0
24	20240405	200700	452039480	9660	9660	9660	9660	0
25	20240405	200600	452039480	9660	9660	9660	9660	0
26	20240405	200500	452039480	9660	9660	9660	9660	0
27	20240405	200400	452039480	9660	9660	9660	9660	0
28	20240405	200300	452039480	9660	9660	9660	9660	0
29	20240405	200200	452039480	9660	9660	9660	9660	0
30	20240405	200100	452039480	9660	9660	9660	9660	0
31	20240405	200000	452039480	9660	9660	9660	9660	0
32	20240405	195900	452039480	9660	9660	9660	9660	947
33	20240405	195800	452039480	9660	9660	9660	9660	0
34	20240405	195700	452039480	9660	9660	9660	9660	0
35	20240405	195600	452039480	9660	9660	9660	9660	0
36	20240405	195500	452039480	9660	9660	9660	9660	0
37	20240405	195400	452039480	9660	9660	9660	9660	0
38	20240405	195300	452039480	9660	9660	9660	9660	0
39	20240405	195200	452039480	9660	9660	9660	9660	0
40	20240405	195100	452039480	9660	9660	9660	9660	0
41	20240405	195000	452039480	9660	9660	9660	9660	0
42	20240405	194900	452039480	9660	9660	9660	9660	0
43	20240405	194800	452039480	9660	9660	9660	9660	0
44	20240405	194700	452039480	9660	9660	9660	9660	0
45	20240405	194600	452039480	9660	9660	9660	9660	0
46	20240405	194500	452039480	9660	9660	9660	9660	0
47	20240405	194400	452039480	9660	9660	9660	9660	0
48	20240405	194300	452039480	9660	9660	9660	9660	0
49	20240405	194200	452039480	9660	9660	9660	9660	0
50	20240405	194100	452039480	9660	9660	9660	9660	0
51	20240405	194000	452039480	9660	9660	9660	9660	0
52	20240405	193900	452039480	9660	9660	9660	9660	0
53	20240405	193800	452039480	9660	9660	9660	9660	0
54	20240405	193700	452039480	9660	9660	9660	9660	0
55	20240405	193600	452039480	9660	9660	9660	9660	0
56	20240405	193500	452039480	9660	9660	9660	9660	0
57	20240405	193400	452039480	9660	9660	9660	9660	0
58	20240405	193300	452039480	9660	9660	9660	9660	0
59	20240405	193200	452039480	9660	9660	9660	9660	0
60	20240405	193100	452039480	9660	9660	9660	9660	0
61	20240405	193000	452039480	9660	9660	9660	9660	0
62	20240405	192900	452039480	9660	9660	9660	9660	947
63	20240405	192800	452039480	9660	9660	9660	9660	0
64	20240405	192700	452039480	9660	9660	9660	9660	0
65	20240405	192600	452039480	9660	9660	9660	9660	0
66	20240405	192500	452039480	9660	9660	9660	9660	0
67	20240405	192400	452039480	9660	9660	9660	9660	0
68	20240405	192300	452039480	9660	9660	9660	9660	0
69	20240405	192200	452039480	9660	9660	9660	9660	0
70	20240405	192100	452039480	9660	9660	9660	9660	0
71	20240405	192000	452039480	9660	9660	9660	9660	0
72	20240405	191900	452039480	9660	9660	9660	9660	0
73	20240405	191800	452039480	9660	9660	9660	9660	0
74	20240405	191700	452039480	9660	9660	9660	9660	0
75	20240405	191600	452039480	9660	9660	9660	9660	0
76	20240405	191500	452039480	9660	9660	9660	9660	0
77	20240405	191400	452039480	9660	9660	9660	9660	0
78	20240405	191300	452039480	9660	9660	9660	9660	0
79	20240405	191200	452039480	9660	9660	9660	9660	0
80	20240405	191100	452039480	9660	9660	9660	9660	0
81	20240405	191000	452039480	9660	9660	9660	9660	0
82	20240405	190900	452039480	9660	9660	9660	9660	0
83	20240405	190800	452039480	9660	9660	9660	9660	0
84	20240405	190700	452039480	9660	9660	9660	9660	0
85	20240405	190600	452039480	9660	9660	9660	9660	0
86	20240405	190500	452039480	9660	9660	9660	9660	0
87	20240405	190400	452039480	9660	9660	9660	9660	0
88	20240405	190300	452039480	9660	9660	9660	9660	0
89	20240405	190200	452039480	9660	9660	9660	9660	0
90	20240405	190100	452039480	9660	9660	9660	9660	0
91	20240405	190000	452039480	9660	9660	9660	9660	0
92	20240405	185900	452039480	9660	9660	9660	9660	947
93	20240405	185800	452039480	9660	9660	9660	9660	0
94	20240405	185700	452039480	9660	9660	9660	9660	0
95	20240405	185600	452039480	9660	9660	9660	9660	0
96	20240405	185500	452039480	9660	9660	9660	9660	0
97	20240405	185400	452039480	9660	9660	9660	9660	0
98	20240405	185300	452039480	9660	9660	9660	9660	0
99	20240405	185200	452039480	9660	9660	9660	9660	0
100	20240405	185100	452039480	9660	9660	9660	9660	0
101	20240405	185000	452039480	9660	9660	9660	9660	0
102	20240405	184900	452039480	9660	9660	9660	9660	0
103	20240405	184800	452039480	9660	9660	9660	9660	0
104	20240405	184700	452039480	9660	9660	9660	9660	0
105	20240405	184600	452039480	9660	9660	9660	9660	0
106	20240405	184500	452039480	9660	9660	9660	9660	0
107	20240405	184400	452039480	9660	9660	9660	9660	0
108	20240405	184300	452039480	9660	9660	9660	9660	0
109	20240405	184200	452039480	9660	9660	9660	9660	0
110	20240405	184100	452039480	9660	9660	9660	9660	0
111	20240405	184000	452039480	9660	9660	9660	9660	0
112	20240405	183900	452039480	9660	9660	9660	9660	0
113	20240405	183800	452039480	9660	9660	9660	9660	0
114	20240405	183700	452039480	9660	9660	9660	9660	0
115	20240405	183600	452039480	9660	9660	9660	9660	0
116	20240405	183500	452039480	9660	9660	9660	9660	0
117	20240405	183400	452039480	9660	9660	9660	9660	0
118	20240405	183300	452039480	9660	9660	9660	9660	0
119	20240405	183200	452039480	9660	9660	9660	9660	0
120	20240405	183100	452039480	9660	9660	9660	9660	0
121	20240405	183000	452039480	9660	9660	9660	9660	0
122	20240405	182900	452039480	9660	9660	9660	9660	947
123	20240405	182800	452039480	9660	9660	9660	9660	0
124	20240405	182700	452039480	9660	9660	9660	9660	0
125	20240405	182600	452039480	9660	9660	9660	9660	0
126	20240405	182500	452039480	9660	9660	9660	9660	0
127	20240405	182400	452039480	9660	9660	9660	9660	0
128	20240405	182300	452039480	9660	9660	9660	9660	0
129	20240405	182200	452039480	9660	9660	9660	9660	0
130	20240405	182100	452039480	9660	9660	9660	9660	0
131	20240405	182000	452039480	9660	9660	9660	9660	0
132	20240405	181900	452039480	9660	9660	9660	9660	0
133	20240405	181800	452039480	9660	9660	9660	9660	0
134	20240405	181700	452039480	9660	9660	9660	9660	0
135	20240405	181600	452039480	9660	9660	9660	9660	0
136	20240405	181500	452039480	9660	9660	9660	9660	0
137	20240405	181400	452039480	9660	9660	9660	9660	0
138	20240405	181300	452039480	9660	9660	9660	9660	0
139	20240405	181200	452039480	9660	9660	9660	9660	0
140	20240405	181100	452039480	9660	9660	9660	9660	0
141	20240405	181000	452039480	9660	9660	9660	9660	0
142	20240405	180900	452039480	9660	9660	9660	9660	0
143	20240405	180800	452039480	9660	9660	9660	9660	0
144	20240405	180700	452039480	9660	9660	9660	9660	0
145	20240405	180600	452039480	9660	9660	9660	9660	0
146	20240405	180500	452039480	9660	9660	9660	9660	0
147	20240405	180400	452039480	9660	9660	9660	9660	0
148	20240405	180300	452039480	9660	9660	9660	9660	0
149	20240405	180200	452039480	9660	9660	9660	9660	0
150	20240405	180100	452039480	9660	9660	9660	9660	0
151	20240405	180000	452039480	9660	9660	9660	9660	0
152	20240405	175900	452039480	9660	9660	9660	9660	947
153	20240405	175800	452039480	9660	9660	9660	9660	0
154	20240405	175700	452039480	9660	9660	9660	9660	0
155	20240405	175600	452039480	9660	9660	9660	9660	0
156	20240405	175500	452039480	9660	9660	9660	9660	0
157	20240405	175400	452039480	9660	9660	9660	9660	0
158	20240405	175300	452039480	9660	9660	9660	9660	0
159	20240405	175200	452039480	9660	9660	9660	9660	0
160	20240405	175100	452039480	9660	9660	9660	9660	0
161	20240405	175000	452039480	9660	9660	9660	9660	0
162	20240405	174900	452039480	9660	9660	9660	9660	0
163	20240405	174800	452039480	9660	9660	9660	9660	0
164	20240405	174700	452039480	9660	9660	9660	9660	0
165	20240405	174600	452039480	9660	9660	9660	9660	0
166	20240405	174500	452039480	9660	9660	9660	9660	0
167	20240405	174400	452039480	9660	9660	9660	9660	0
168	20240405	174300	452039480	9660	9660	9660	9660	0
169	20240405	174200	452039480	9660	9660	9660	9660	0
170	20240405	174100	452039480	9660	9660	9660	9660	0
171	20240405	174000	452039480	9660	9660	9660	9660	0
172	20240405	173900	452039480	9660	9660	9660	9660	0
173	20240405	173800	452039480	9660	9660	9660	9660	0
174	20240405	173700	452039480	9660	9660	9660	9660	0
175	20240405	173600	452039480	9660	9660	9660	9660	0
176	20240405	173500	452039480	9660	9660	9660	9660	0
177	20240405	173400	452039480	9660	9660	9660	9660	0
178	20240405	173300	452039480	9660	9660	9660	9660	0
179	20240405	173200	452039480	9660	9660	9660	9660	0
180	20240405	173100	452039480	9660	9660	9660	9660	0
181	20240405	173000	452039480	9660	9660	9660	9660	0
182	20240405	172900	452039480	9660	9660	9660	9660	947
183	20240405	172800	452039480	9660	9660	9660	9660	0
184	20240405	172700	452039480	9660	9660	9660	9660	0
185	20240405	172600	452039480	9660	9660	9660	9660	0
186	20240405	172500	452039480	9660	9660	9660	9660	0
187	20240405	172400	452039480	9660	9660	9660	9660	0
188	20240405	172300	452039480	9660	9660	9660	9660	0
189	20240405	172200	452039480	9660	9660	9660	9660	0
190	20240405	172100	452039480	9660	9660	9660	9660	0
191	20240405	172000	452039480	9660	9660	9660	9660	0
192	20240405	171900	452039480	9660	9660	9660	9660	0
193	20240405	171800	452039480	9660	9660	9660	9660	0
194	20240405	171700	452039480	9660	9660	9660	9660	0
195	20240405	171600	452039480	9660	9660	9660	9660	0
196	20240405	171500	452039480	9660	9660	9660	9660	0
197	20240405	171400	452039480	9660	9660	9660	9660	0
198	20240405	171300	452039480	9660	9660	9660	9660	0
199	20240405	171200	452039480	9660	9660	9660	9660	0
200	20240405	171100	452039480	9660	9660	9660	9660	0
201	20240405	171000	452039480	9660	9660	9660	9660	0
202	20240405	170900	452039480	9660	9660	9660	9660	0
203	20240405	170800	452039480	9660	9660	9660	9660	0
204	20240405	170700	452039480	9660	9660	9660	9660	0
205	20240405	170600	452039480	9660	9660	9660	9660	0
206	20240405	170500	452039480	9660	9660	9660	9660	0
207	20240405	170400	452039480	9660	9660	9660	9660	0
208	20240405	170300	452039480	9660	9660	9660	9660	0
209	20240405	170200	452039480	9660	9660	9660	9660	0
210	20240405	170100	452039480	9660	9660	9660	9660	0
211	20240405	170000	452039480	9660	9660	9660	9660	0
212	20240405	165900	452039480	9660	9660	9660	9660	947
213	20240405	165800	452039480	9660	9660	9660	9660	0
214	20240405	165700	452039480	9660	9660	9660	9660	0
215	20240405	165600	452039480	9660	9660	9660	9660	0
216	20240405	165500	452039480	9660	9660	9660	9660	0
217	20240405	165400	452039480	9660	9660	9660	9660	0
218	20240405	165300	452039480	9660	9660	9660	9660	0
219	20240405	165200	452039480	9660	9660	9660	9660	0
220	20240405	165100	452039480	9660	9660	9660	9660	0
221	20240405	165000	452039480	9660	9660	9660	9660	0
222	20240405	164900	452039480	9660	9660	9660	9660	0
223	20240405	164800	452039480	9660	9660	9660	9660	0
224	20240405	164700	452039480	9660	9660	9660	9660	0
225	20240405	164600	452039480	9660	9660	9660	9660	0
226	20240405	164500	452039480	9660	9660	9660	9660	0
227	20240405	164400	452039480	9660	9660	9660	9660	0
228	20240405	164300	452039480	9660	9660	9660	9660	0
229	20240405	164200	452039480	9660	9660	9660	9660	0
230	20240405	164100	452039480	9660	9660	9660	9660	0
231	20240405	164000	452039480	9660	9660	9660	9660	0
232	20240405	163900	452039480	9660	9660	9660	9660	0
233	20240405	163800	452039480	9660	9660	9660	9660	0
234	20240405	163700	452039480	9660	9660	9660	9660	0
235	20240405	163600	452039480	9660	9660	9660	9660	0
236	20240405	163500	452039480	9660	9660	9660	9660	0
237	20240405	163400	452039480	9660	9660	9660	9660	0
238	20240405	163300	452039480	9660	9660	9660	9660	0
239	20240405	163200	452039480	9660	9660	9660	9660	0
240	20240405	163100	452039480	9660	9660	9660	9660	0
241	20240405	163000	452039480	9660	9660	9660	9660	0
242	20240405	162900	452039480	9660	9660	9660	9660	947
243	20240405	162800	452039480	9660	9660	9660	9660	0
244	20240405	162700	452039480	9660	9660	9660	9660	0
245	20240405	162600	452039480	9660	9660	9660	9660	0
246	20240405	162500	452039480	9660	9660	9660	9660	0
247	20240405	162400	452039480	9660	9660	9660	9660	0
248	20240405	162300	452039480	9660	9660	9660	9660	0
249	20240405	162200	452039480	9660	9660	9660	9660	0
250	20240405	162100	452039480	9660	9660	9660	9660	0
251	20240405	162000	452039480	9660	9660	9660	9660	0
252	20240405	161900	452039480	9660	9660	9660	9660	0
253	20240405	161800	452039480	9660	9660	9660	9660	0
254	20240405	161700	452039480	9660	9660	9660	9660	0
255	20240405	161600	452039480	9660	9660	9660	9660	0
256	20240405	161500	452039480	9660	9660	9660	9660	0
257	20240405	161400	452039480	9660	9660	9660	9660	0
258	20240405	161300	452039480	9660	9660	9660	9660	0
259	20240405	161200	452039480	9660	9660	9660	9660	0
260	20240405	161100	452039480	9660	9660	9660	9660	0
261	20240405	161000	452039480	9660	9660	9660	9660	0
262	20240405	160900	452039480	9660	9660	9660	9660	0
263	20240405	160800	452039480	9660	9660	9660	9660	0
264	20240405	160700	452039480	9660	9660	9660	9660	0
265	20240405	160600	452039480	9660	9660	9660	9660	0
266	20240405	160500	452039480	9660	9660	9660	9660	0
267	20240405	160400	452039480	9660	9660	9660	9660	0
268	20240405	160300	452039480	9660	9660	9660	9660	0
269	20240405	160200	452039480	9660	9660	9660	9660	0
270	20240405	160100	452039480	9660	9660	9660	9660	0
271	20240405	160000	452039480	9660	9660	9660	9660	0
272	20240405	155900	452039480	9660	9660	9660	9660	947
273	20240405	155800	452039480	9660	9660	9660	9660	0
274	20240405	155700	452039480	9660	9660	9660	9660	0
275	20240405	155600	452039480	9660	9660	9660	9660	0
276	20240405	155500	452039480	9660	9660	9660	9660	0
277	20240405	155400	452039480	9660	9660	9660	9660	0
278	20240405	155300	452039480	9660	9660	9660	9660	0
279	20240405	155200	452039480	9660	9660	9660	9660	0
280	20240405	155100	452039480	9660	9660	9660	9660	0
281	20240405	155000	452039480	9660	9660	9660	9660	0
282	20240405	154900	452039480	9660	9660	9660	9660	0
283	20240405	154800	452039480	9660	9660	9660	9660	0
284	20240405	154700	452039480	9660	9660	9660	9660	0
285	20240405	154600	452039480	9660	9660	9660	9660	0
286	20240405	154500	452039480	9660	9660	9660	9660	0
287	20240405	154400	452039480	9660	9660	9660	9660	0
288	20240405	154300	452039480	9660	9660	9660	9660	0
289	20240405	154200	452039480	9660	9660	9660	9660	0
290	20240405	154100	452039480	9660	9660	9660	9660	0
291	20240405	154000	452039480	9660	9660	9660	9660	0
292	20240405	153900	452039480	9660	9660	9660	9660	0
293	20240405	153800	452039480	9660	9660	9660	9660	0
294	20240405	153700	452039480	9660	9660	9660	9660	0
295	20240405	153600	452039480	9660	9660	9660	9660	0
296	20240405	153500	452039480	9660	9660	9660	9660	0
297	20240405	153400	452039480	9660	9660	9660	9660	0
298	20240405	153300	452039480	9660	9660	9660	9660	0
299	20240405	153200	452039480	9660	9660	9660	9660	0
300	20240405	153100	452039480	9660	9660	9660	9660	0
301	20240405	153000	452039480	9660	9660	9660	9660	947
302	20240405	152900	442891460	9660	9660	9660	9660	0
303	20240405	152800	442891460	9660	9660	9660	9660	0
304	20240405	152700	442891460	9660	9660	9660	9660	0
305	20240405	152600	442891460	9660	9660	9660	9660	0
306	20240405	152500	442891460	9660	9660	9660	9660	0
307	20240405	152400	442891460	9660	9660	9660	9660	0
308	20240405	152300	442891460	9660	9660	9660	9660	0
309	20240405	152200	442891460	9660	9660	9660	9660	0
310	20240405	152100	442891460	9660	9660	9660	9660	0
311	20240405	152000	442891460	9660	9660	9660	9660	0
312	20240405	151900	442891460	9660	9620	9660	9610	660
313	20240405	151800	436531070	9610	9630	9630	9610	97
314	20240405	151700	435598470	9630	9610	9630	9610	374
315	20240405	151600	432000180	9580	9610	9610	9580	2
316	20240405	151500	431980990	9570	9570	9570	9570	1
317	20240405	151400	431971420	9570	9570	9570	9570	3
318	20240405	151300	431942710	9570	9570	9570	9570	1
319	20240405	151200	431933140	9560	9570	9570	9560	238
320	20240405	151100	429656010	9570	9570	9570	9570	0
321	20240405	151000	429656010	9570	9570	9570	9570	1
322	20240405	150900	429646440	9620	9620	9620	9620	0
323	20240405	150800	429646440	9620	9620	9620	9620	13
324	20240405	150700	429521380	9620	9620	9620	9620	0
325	20240405	150600	429521380	9620	9620	9620	9620	1
326	20240405	150500	429511760	9620	9600	9620	9600	314
327	20240405	150400	426495970	9600	9600	9600	9600	0
328	20240405	150300	426495970	9600	9590	9600	9590	76
329	20240405	150200	425766680	9590	9590	9590	9590	1
330	20240405	150100	425757090	9580	9580	9580	9580	0
331	20240405	150000	425757090	9580	9580	9590	9580	27
332	20240405	145900	425498390	9580	9580	9580	9580	3
333	20240405	145800	425469650	9550	9550	9550	9550	0
334	20240405	145700	425469650	9550	9550	9550	9550	0
335	20240405	145600	425469650	9550	9550	9550	9550	238
336	20240405	145500	423196750	9570	9570	9570	9570	0
337	20240405	145400	423196750	9570	9570	9570	9570	0
338	20240405	145300	423196750	9570	9560	9570	9560	27
339	20240405	145200	422938390	9550	9550	9550	9550	4
340	20240405	145100	422900190	9550	9550	9550	9550	15
341	20240405	145000	422756940	9550	9560	9560	9550	35
342	20240405	144900	422422670	9560	9560	9560	9560	10
343	20240405	144800	422327070	9560	9590	9590	9560	97
344	20240405	144700	421398940	9570	9570	9570	9570	0
345	20240405	144600	421398940	9570	9570	9570	9570	2
346	20240405	144500	421379800	9620	9560	9620	9560	20
347	20240405	144400	421187460	9620	9580	9620	9540	164
348	20240405	144300	419618660	9580	9610	9610	9580	170
349	20240405	144200	417987540	9610	9610	9610	9610	0
350	20240405	144100	417987540	9610	9610	9610	9610	1
351	20240405	144000	417977930	9610	9610	9610	9610	30
352	20240405	143900	417689630	9620	9610	9620	9610	38
353	20240405	143800	417324340	9600	9600	9600	9600	1
354	20240405	143700	417314740	9600	9600	9600	9600	0
355	20240405	143600	417314740	9600	9600	9600	9600	123
356	20240405	143500	416133940	9600	9600	9600	9600	82
357	20240405	143400	415346740	9610	9610	9610	9610	3
358	20240405	143300	415317910	9610	9610	9610	9600	430
359	20240405	143200	411187910	9610	9610	9610	9610	0
360	20240405	143100	411187910	9610	9610	9610	9610	1
361	20240405	143000	411178300	9610	9610	9610	9610	0
362	20240405	142900	411178300	9610	9600	9630	9600	14
363	20240405	142800	411043580	9620	9610	9620	9600	129
364	20240405	142700	409804100	9610	9610	9610	9610	0
365	20240405	142600	409804100	9610	9610	9610	9610	6
366	20240405	142500	409746440	9610	9610	9610	9610	10
367	20240405	142400	409650340	9630	9620	9630	9610	147
368	20240405	142300	408236960	9630	9630	9630	9630	93
369	20240405	142200	407341370	9620	9620	9620	9620	254
370	20240405	142100	404897890	9620	9620	9620	9620	0
371	20240405	142000	404897890	9620	9640	9640	9620	162
372	20240405	141900	403339430	9660	9650	9660	9640	24
373	20240405	141800	403107620	9660	9660	9660	9660	29
374	20240405	141700	402827480	9680	9650	9690	9630	216
375	20240405	141600	400743450	9690	9670	9690	9670	10
376	20240405	141500	400646570	9690	9670	9690	9640	160
377	20240405	141400	399103110	9650	9710	9710	9650	848
378	20240405	141300	390895590	9720	9760	9780	9720	1119
379	20240405	141200	380003480	9760	9780	9780	9760	1685
380	20240405	141100	363535970	9790	9760	9800	9760	1249
381	20240405	141000	351302130	9780	9760	9780	9760	746
382	20240405	140900	344006520	9780	9770	9780	9740	567
383	20240405	140800	338471450	9770	9750	9770	9740	1165
384	20240405	140700	327106230	9740	9710	9750	9710	2414
385	20240405	140600	303624270	9690	9690	9710	9680	492
386	20240405	140500	298851430	9690	9680	9700	9670	1069
387	20240405	140400	288486550	9670	9630	9680	9630	1449
388	20240405	140300	274505750	9620	9600	9630	9600	174
389	20240405	140200	272833080	9600	9600	9600	9590	2890
390	20240405	140100	245089140	9590	9570	9590	9560	380
391	20240405	140000	241449330	9580	9540	9580	9540	1624
392	20240405	135900	225934880	9540	9540	9540	9540	0
393	20240405	135800	225934880	9540	9540	9540	9540	16
394	20240405	135700	225782240	9530	9530	9540	9530	886
395	20240405	135600	217333820	9530	9530	9530	9530	0
396	20240405	135500	217333820	9530	9530	9530	9530	1
397	20240405	135400	217324290	9530	9540	9540	9530	2
398	20240405	135300	217305220	9520	9530	9530	9520	132
399	20240405	135200	216048560	9530	9530	9530	9530	0
400	20240405	135100	216048560	9530	9530	9530	9530	208
401	20240405	135000	214066320	9540	9540	9540	9540	1
402	20240405	134900	214056780	9530	9530	9530	9530	22
403	20240405	134800	213847120	9510	9510	9510	9510	4
404	20240405	134700	213809080	9520	9520	9550	9520	6
405	20240405	134600	213751930	9540	9540	9540	9540	0
406	20240405	134500	213751930	9540	9520	9540	9520	2
407	20240405	134400	213732870	9550	9520	9550	9520	104
408	20240405	134300	212740890	9530	9520	9530	9520	2
409	20240405	134200	212721840	9490	9490	9510	9490	47
410	20240405	134100	212275330	9490	9490	9490	9490	0
411	20240405	134000	212275330	9490	9490	9490	9490	0
412	20240405	133900	212275330	9490	9490	9490	9490	0
413	20240405	133800	212275330	9490	9490	9490	9490	1
414	20240405	133700	212265840	9500	9510	9510	9490	114
415	20240405	133600	211183090	9530	9530	9530	9530	3
416	20240405	133500	211154500	9530	9530	9530	9510	10
417	20240405	133400	211059220	9530	9550	9550	9510	42
418	20240405	133300	210659120	9540	9530	9540	9530	20
419	20240405	133200	210468420	9520	9520	9550	9500	1907
420	20240405	133100	192263030	9520	9520	9520	9520	415
421	20240405	133000	188312230	9520	9520	9520	9500	298
422	20240405	132900	185477310	9520	9520	9520	9520	108
423	20240405	132800	184449150	9520	9480	9520	9480	273
424	20240405	132700	181854460	9500	9500	9500	9500	0
425	20240405	132600	181854460	9500	9500	9500	9500	0
426	20240405	132500	181854460	9500	9470	9500	9470	487
427	20240405	132400	177237030	9470	9470	9470	9470	0
428	20240405	132300	177237030	9470	9470	9470	9470	57
429	20240405	132200	176697240	9470	9470	9470	9470	0
430	20240405	132100	176697240	9470	9470	9470	9470	25
431	20240405	132000	176460490	9470	9470	9470	9470	465
432	20240405	131900	172056940	9450	9450	9450	9450	15
433	20240405	131800	171915190	9460	9450	9460	9450	230
434	20240405	131700	169741120	9450	9450	9450	9450	0
435	20240405	131600	169741120	9450	9450	9450	9450	0
436	20240405	131500	169741120	9450	9450	9450	9450	0
437	20240405	131400	169741120	9450	9450	9450	9450	11
438	20240405	131300	169637170	9450	9450	9450	9450	1
439	20240405	131200	169627720	9450	9450	9450	9450	0
440	20240405	131100	169627720	9450	9450	9450	9450	0
441	20240405	131000	169627720	9450	9450	9450	9450	0
442	20240405	130900	169627720	9450	9450	9450	9450	0
443	20240405	130800	169627720	9450	9450	9450	9450	0
444	20240405	130700	169627720	9450	9450	9450	9450	200
445	20240405	130600	167737720	9470	9470	9470	9470	461
446	20240405	130500	163372050	9470	9470	9470	9470	0
447	20240405	130400	163372050	9470	9470	9470	9470	0
448	20240405	130300	163372050	9470	9470	9470	9470	0
449	20240405	130200	163372050	9470	9470	9470	9470	0
450	20240405	130100	163372050	9470	9470	9470	9470	0
451	20240405	130000	163372050	9470	9470	9470	9470	0
452	20240405	125900	163372050	9470	9470	9470	9470	0
453	20240405	125800	163372050	9470	9460	9470	9460	10
454	20240405	125700	163277360	9470	9470	9470	9470	0
455	20240405	125600	163277360	9470	9470	9470	9470	0
456	20240405	125500	163277360	9470	9470	9470	9470	0
457	20240405	125400	163277360	9470	9460	9470	9460	11
458	20240405	125300	163173200	9440	9450	9450	9440	382
459	20240405	125200	159566370	9450	9450	9450	9450	1
460	20240405	125100	159556920	9450	9480	9480	9450	141
461	20240405	125000	158224340	9450	9450	9450	9450	0
462	20240405	124900	158224340	9450	9450	9450	9450	4
463	20240405	124800	158186540	9450	9450	9450	9450	22
464	20240405	124700	157978640	9450	9460	9460	9450	40
465	20240405	124600	157600370	9460	9460	9460	9460	0
466	20240405	124500	157600370	9460	9460	9460	9460	0
467	20240405	124400	157600370	9460	9460	9460	9460	0
468	20240405	124300	157600370	9460	9460	9460	9460	5
469	20240405	124200	157553070	9470	9470	9470	9470	0
470	20240405	124100	157553070	9470	9470	9470	9470	0
471	20240405	124000	157553070	9470	9470	9470	9470	80
472	20240405	123900	156795470	9480	9480	9480	9480	1
473	20240405	123800	156785990	9470	9470	9470	9470	0
474	20240405	123700	156785990	9470	9470	9470	9470	0
475	20240405	123600	156785990	9470	9470	9470	9470	10
476	20240405	123500	156691290	9480	9480	9480	9480	0
477	20240405	123400	156691290	9480	9480	9480	9480	0
478	20240405	123300	156691290	9480	9480	9490	9480	17
479	20240405	123200	156530020	9490	9490	9490	9490	1
480	20240405	123100	156520530	9500	9480	9500	9480	6
481	20240405	123000	156463630	9500	9500	9500	9500	0
482	20240405	122900	156463630	9500	9500	9500	9500	0
483	20240405	122800	156463630	9500	9500	9500	9500	3
484	20240405	122700	156435130	9510	9510	9510	9510	0
485	20240405	122600	156435130	9510	9500	9510	9500	5
486	20240405	122500	156387590	9500	9500	9510	9480	55
487	20240405	122400	155865140	9500	9500	9500	9500	1081
488	20240405	122300	145595640	9500	9500	9500	9500	14
489	20240405	122200	145462640	9500	9500	9500	9500	400
490	20240405	122100	141662640	9490	9480	9490	9480	182
491	20240405	122000	139935470	9480	9480	9480	9480	98
492	20240405	121900	139006430	9450	9450	9450	9450	268
493	20240405	121800	136473830	9440	9440	9440	9440	0
494	20240405	121700	136473830	9440	9440	9440	9440	0
495	20240405	121600	136473830	9440	9440	9440	9440	0
496	20240405	121500	136473830	9440	9440	9440	9440	86
497	20240405	121400	135661990	9440	9440	9440	9440	0
498	20240405	121300	135661990	9440	9440	9440	9440	0
499	20240405	121200	135661990	9440	9440	9440	9440	0
500	20240405	121100	135661990	9440	9460	9460	9440	70
501	20240405	121000	135000960	9480	9480	9480	9480	178
502	20240405	120900	133313520	9470	9460	9470	9460	25
503	20240405	120800	133076870	9470	9460	9470	9460	55
504	20240405	120700	132556200	9460	9450	9460	9450	177
505	20240405	120600	130882160	9440	9440	9440	9440	1
506	20240405	120500	130872720	9440	9440	9440	9440	15
507	20240405	120400	130731120	9440	9440	9440	9440	30
508	20240405	120300	130447920	9440	9440	9440	9440	70
509	20240405	120200	129787120	9450	9450	9450	9450	1
510	20240405	120100	129777670	9440	9440	9440	9440	29
511	20240405	120000	129503910	9440	9400	9440	9400	521
512	20240405	115900	124592120	9410	9410	9410	9410	0
513	20240405	115800	124592120	9410	9400	9410	9400	2
514	20240405	115700	124573310	9410	9410	9410	9410	0
515	20240405	115600	124573310	9410	9400	9410	9400	3
516	20240405	115500	124545090	9410	9410	9410	9410	0
517	20240405	115400	124545090	9410	9390	9410	9390	100
518	20240405	115300	123604420	9380	9380	9380	9380	0
519	20240405	115200	123604420	9380	9380	9380	9380	0
520	20240405	115100	123604420	9380	9380	9380	9380	0
521	20240405	115000	123604420	9380	9380	9380	9380	1
522	20240405	114900	123595040	9380	9380	9380	9380	2
523	20240405	114800	123576280	9380	9380	9380	9380	10
524	20240405	114700	123482480	9380	9380	9380	9380	0
525	20240405	114600	123482480	9380	9380	9380	9380	0
526	20240405	114500	123482480	9380	9380	9380	9380	28
527	20240405	114400	123219840	9390	9390	9390	9390	0
528	20240405	114300	123219840	9390	9390	9390	9390	0
529	20240405	114200	123219840	9390	9390	9390	9390	0
530	20240405	114100	123219840	9390	9390	9390	9390	0
531	20240405	114000	123219840	9390	9390	9390	9390	0
532	20240405	113900	123219840	9390	9390	9390	9390	0
533	20240405	113800	123219840	9390	9390	9390	9390	0
534	20240405	113700	123219840	9390	9390	9390	9390	0
535	20240405	113600	123219840	9390	9390	9390	9390	0
536	20240405	113500	123219840	9390	9390	9390	9390	0
537	20240405	113400	123219840	9390	9390	9390	9390	0
538	20240405	113300	123219840	9390	9390	9390	9390	1
539	20240405	113200	123210450	9380	9380	9380	9380	0
540	20240405	113100	123210450	9380	9380	9380	9380	0
541	20240405	113000	123210450	9380	9380	9380	9380	10
542	20240405	112900	123116650	9390	9390	9390	9390	4
543	20240405	112800	123079090	9380	9380	9380	9380	1
544	20240405	112700	123069710	9390	9390	9390	9390	0
545	20240405	112600	123069710	9390	9390	9390	9390	0
546	20240405	112500	123069710	9390	9390	9390	9390	2
547	20240405	112400	123050930	9390	9390	9390	9390	0
548	20240405	112300	123050930	9390	9390	9390	9390	0
549	20240405	112200	123050930	9390	9380	9390	9380	11
550	20240405	112100	122947740	9380	9380	9380	9380	0
551	20240405	112000	122947740	9380	9380	9380	9380	10
552	20240405	111900	122853940	9380	9380	9380	9380	7
553	20240405	111800	122788280	9370	9370	9370	9370	0
554	20240405	111700	122788280	9370	9370	9370	9370	28
555	20240405	111600	122525920	9390	9390	9390	9390	0
556	20240405	111500	122525920	9390	9380	9390	9370	174
557	20240405	111400	120894800	9390	9390	9390	9390	1
558	20240405	111300	120885410	9390	9390	9390	9390	0
559	20240405	111200	120885410	9390	9390	9390	9390	0
560	20240405	111100	120885410	9390	9390	9390	9390	0
561	20240405	111000	120885410	9390	9390	9390	9390	0
562	20240405	110900	120885410	9390	9390	9390	9390	0
563	20240405	110800	120885410	9390	9370	9390	9350	491
564	20240405	110700	116281420	9370	9370	9370	9370	0
565	20240405	110600	116281420	9370	9360	9370	9360	11
566	20240405	110500	116178360	9340	9340	9340	9340	0
567	20240405	110400	116178360	9340	9340	9340	9340	1
568	20240405	110300	116169020	9360	9360	9360	9360	0
569	20240405	110200	116169020	9360	9360	9360	9360	0
570	20240405	110100	116169020	9360	9360	9360	9360	0
571	20240405	110000	116169020	9360	9360	9360	9360	1
572	20240405	105900	116159660	9350	9350	9350	9350	0
573	20240405	105800	116159660	9350	9350	9350	9350	751
574	20240405	105700	109137810	9340	9350	9350	9340	73
575	20240405	105600	108455980	9350	9350	9350	9350	0
576	20240405	105500	108455980	9350	9350	9350	9350	0
577	20240405	105400	108455980	9350	9350	9350	9350	1
578	20240405	105300	108446630	9340	9340	9340	9340	0
579	20240405	105200	108446630	9340	9340	9340	9340	0
580	20240405	105100	108446630	9340	9340	9340	9340	1
581	20240405	105000	108437290	9340	9350	9350	9330	630
582	20240405	104900	102556190	9350	9350	9350	9350	0
583	20240405	104800	102556190	9350	9350	9350	9350	0
584	20240405	104700	102556190	9350	9350	9350	9350	0
585	20240405	104600	102556190	9350	9370	9370	9340	205
586	20240405	104500	100637040	9370	9370	9370	9370	0
587	20240405	104400	100637040	9370	9380	9380	9370	115
588	20240405	104300	99559100	9380	9380	9380	9380	0
589	20240405	104200	99559100	9380	9380	9380	9380	1
590	20240405	104100	99549720	9390	9390	9390	9390	0
591	20240405	104000	99549720	9390	9390	9390	9390	0
592	20240405	103900	99549720	9390	9390	9390	9390	1
593	20240405	103800	99540330	9380	9380	9380	9380	1
594	20240405	103700	99530950	9370	9360	9370	9360	4
595	20240405	103600	99493500	9360	9360	9360	9360	0
596	20240405	103500	99493500	9360	9360	9360	9360	0
597	20240405	103400	99493500	9360	9360	9360	9360	1
598	20240405	103300	99484140	9340	9340	9340	9340	0
599	20240405	103200	99484140	9340	9340	9340	9340	501
600	20240405	103100	94804800	9340	9340	9340	9340	0
601	20240405	103000	94804800	9340	9340	9340	9340	0
602	20240405	102900	94804800	9340	9340	9340	9340	0
603	20240405	102800	94804800	9340	9340	9340	9340	0
604	20240405	102700	94804800	9340	9340	9340	9340	75
605	20240405	102600	94104300	9340	9340	9340	9340	0
606	20240405	102500	94104300	9340	9340	9340	9340	100
607	20240405	102400	93170300	9360	9360	9360	9360	0
608	20240405	102300	93170300	9360	9360	9400	9360	3
609	20240405	102200	93142180	9360	9360	9360	9360	502
610	20240405	102100	88443460	9360	9360	9360	9360	0
611	20240405	102000	88443460	9360	9350	9360	9350	592
612	20240405	101900	82908240	9350	9350	9350	9350	60
613	20240405	101800	82347240	9350	9350	9350	9350	11
614	20240405	101700	82244390	9350	9350	9350	9350	0
615	20240405	101600	82244390	9350	9350	9350	9350	0
616	20240405	101500	82244390	9350	9350	9350	9350	1
617	20240405	101400	82235040	9350	9350	9350	9330	912
618	20240405	101300	73719400	9360	9360	9360	9360	2
619	20240405	101200	73700680	9350	9350	9350	9350	29
620	20240405	101100	73429530	9350	9370	9370	9350	130
621	20240405	101000	72211450	9350	9360	9360	9350	323
622	20240405	100900	69190800	9380	9400	9400	9380	122
623	20240405	100800	68046220	9400	9400	9400	9400	4
624	20240405	100700	68008620	9410	9410	9410	9410	0
625	20240405	100600	68008620	9410	9410	9410	9410	0
626	20240405	100500	68008620	9410	9410	9410	9410	43
627	20240405	100400	67603990	9420	9420	9420	9420	113
628	20240405	100300	66539530	9430	9430	9430	9430	1
629	20240405	100200	66530100	9420	9420	9420	9420	96
630	20240405	100100	65625780	9420	9430	9430	9420	36
631	20240405	100000	65286400	9420	9410	9420	9410	79
632	20240405	095900	64542990	9410	9410	9410	9410	0
633	20240405	095800	64542990	9410	9410	9410	9410	0
634	20240405	095700	64542990	9410	9410	9410	9410	0
635	20240405	095600	64542990	9410	9410	9410	9410	0
636	20240405	095500	64542990	9410	9410	9410	9410	0
637	20240405	095400	64542990	9410	9410	9410	9410	0
638	20240405	095300	64542990	9410	9410	9410	9410	3
639	20240405	095200	64514760	9410	9410	9410	9410	0
640	20240405	095100	64514760	9410	9420	9430	9410	5
641	20240405	095000	64467680	9420	9430	9430	9420	21
642	20240405	094900	64269850	9420	9420	9420	9420	0
643	20240405	094800	64269850	9420	9420	9420	9420	16
644	20240405	094700	64119130	9430	9430	9430	9430	0
645	20240405	094600	64119130	9430	9430	9430	9430	111
646	20240405	094500	63072400	9430	9430	9430	9410	31
647	20240405	094400	62780090	9420	9420	9420	9420	0
648	20240405	094300	62780090	9420	9380	9420	9380	924
649	20240405	094200	54093450	9380	9370	9390	9370	41
650	20240405	094100	53708510	9380	9350	9380	9350	120
651	20240405	094000	52584970	9340	9340	9340	9340	200
652	20240405	093900	50716970	9340	9350	9350	9340	244
653	20240405	093800	48438000	9350	9370	9370	9350	815
654	20240405	093700	40810460	9380	9380	9380	9380	0
655	20240405	093600	40810460	9380	9390	9390	9380	74
656	20240405	093500	40115840	9390	9390	9390	9390	11
657	20240405	093400	40012550	9380	9390	9390	9380	5
658	20240405	093300	39965640	9380	9380	9380	9380	27
659	20240405	093200	39712380	9400	9400	9400	9400	1
660	20240405	093100	39702980	9390	9390	9390	9390	19
661	20240405	093000	39524570	9390	9380	9390	9380	2
662	20240405	092900	39505800	9380	9390	9390	9380	245
663	20240405	092800	37207640	9410	9400	9410	9400	6
664	20240405	092700	37151200	9380	9380	9380	9380	2
665	20240405	092600	37132440	9420	9390	9420	9390	3
666	20240405	092500	37104230	9390	9390	9390	9390	1
667	20240405	092400	37094840	9390	9390	9390	9390	3
668	20240405	092300	37066670	9380	9400	9400	9380	356
669	20240405	092200	33721430	9440	9440	9440	9440	0
670	20240405	092100	33721430	9440	9410	9440	9410	70
671	20240405	092000	33061100	9410	9410	9410	9410	0
672	20240405	091900	33061100	9410	9410	9410	9410	0
673	20240405	091800	33061100	9410	9420	9440	9410	13
674	20240405	091700	32938640	9440	9440	9440	9440	15
675	20240405	091600	32797040	9450	9450	9460	9450	106
676	20240405	091500	31795280	9450	9450	9450	9450	70
677	20240405	091400	31133780	9400	9440	9440	9400	431
678	20240405	091300	27075420	9460	9460	9460	9430	193
679	20240405	091200	25252840	9460	9470	9470	9460	70
680	20240405	091100	24590130	9470	9480	9480	9450	728
681	20240405	091000	17708950	9470	9450	9470	9450	69
682	20240405	090900	17056180	9450	9440	9450	9440	11
683	20240405	090800	16952240	9480	9450	9480	9450	28
684	20240405	090700	16687460	9440	9450	9450	9440	2
685	20240405	090600	16668570	9420	9490	9490	9420	196
686	20240405	090500	14816070	9510	9420	9510	9420	258
687	20240405	090400	12367690	9400	9390	9400	9390	101
688	20240405	090300	11418300	9360	9350	9360	9350	53
689	20240405	090200	10922550	9290	9350	9350	9290	1025
690	20240405	090100	1393560	9350	9350	9350	9350	1
691	20240405	090000	1384210	9290	9290	9290	9290	149