KissMeData/225190/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201900	56242230	9360	9360	9360	9360	53
3	20240402	201800	56242230	9360	9360	9360	9360	0
4	20240402	201700	56242230	9360	9360	9360	9360	0
5	20240402	201600	56242230	9360	9360	9360	9360	0
6	20240402	201500	56242230	9360	9360	9360	9360	0
7	20240402	201400	56242230	9360	9360	9360	9360	0
8	20240402	201300	56242230	9360	9360	9360	9360	0
9	20240402	201200	56242230	9360	9360	9360	9360	0
10	20240402	201100	56242230	9360	9360	9360	9360	0
11	20240402	201000	56242230	9360	9360	9360	9360	0
12	20240402	200900	56242230	9360	9360	9360	9360	0
13	20240402	200800	56242230	9360	9360	9360	9360	0
14	20240402	200700	56242230	9360	9360	9360	9360	0
15	20240402	200600	56242230	9360	9360	9360	9360	0
16	20240402	200500	56242230	9360	9360	9360	9360	0
17	20240402	200400	56242230	9360	9360	9360	9360	0
18	20240402	200300	56242230	9360	9360	9360	9360	0
19	20240402	200200	56242230	9360	9360	9360	9360	0
20	20240402	200100	56242230	9360	9360	9360	9360	0
21	20240402	200000	56242230	9360	9360	9360	9360	0
22	20240402	195900	56242230	9360	9360	9360	9360	0
23	20240402	195800	56242230	9360	9360	9360	9360	0
24	20240402	195700	56242230	9360	9360	9360	9360	0
25	20240402	195600	56242230	9360	9360	9360	9360	0
26	20240402	195500	56242230	9360	9360	9360	9360	0
27	20240402	195400	56242230	9360	9360	9360	9360	0
28	20240402	195300	56242230	9360	9360	9360	9360	0
29	20240402	195200	56242230	9360	9360	9360	9360	0
30	20240402	195100	56242230	9360	9360	9360	9360	0
31	20240402	195000	56242230	9360	9360	9360	9360	0
32	20240402	194900	56242230	9360	9360	9360	9360	53
33	20240402	194800	56242230	9360	9360	9360	9360	0
34	20240402	194700	56242230	9360	9360	9360	9360	0
35	20240402	194600	56242230	9360	9360	9360	9360	0
36	20240402	194500	56242230	9360	9360	9360	9360	0
37	20240402	194400	56242230	9360	9360	9360	9360	0
38	20240402	194300	56242230	9360	9360	9360	9360	0
39	20240402	194200	56242230	9360	9360	9360	9360	0
40	20240402	194100	56242230	9360	9360	9360	9360	0
41	20240402	194000	56242230	9360	9360	9360	9360	0
42	20240402	193900	56242230	9360	9360	9360	9360	0
43	20240402	193800	56242230	9360	9360	9360	9360	0
44	20240402	193700	56242230	9360	9360	9360	9360	0
45	20240402	193600	56242230	9360	9360	9360	9360	0
46	20240402	193500	56242230	9360	9360	9360	9360	0
47	20240402	193400	56242230	9360	9360	9360	9360	0
48	20240402	193300	56242230	9360	9360	9360	9360	0
49	20240402	193200	56242230	9360	9360	9360	9360	0
50	20240402	193100	56242230	9360	9360	9360	9360	0
51	20240402	193000	56242230	9360	9360	9360	9360	0
52	20240402	192900	56242230	9360	9360	9360	9360	0
53	20240402	192800	56242230	9360	9360	9360	9360	0
54	20240402	192700	56242230	9360	9360	9360	9360	0
55	20240402	192600	56242230	9360	9360	9360	9360	0
56	20240402	192500	56242230	9360	9360	9360	9360	0
57	20240402	192400	56242230	9360	9360	9360	9360	0
58	20240402	192300	56242230	9360	9360	9360	9360	0
59	20240402	192200	56242230	9360	9360	9360	9360	0
60	20240402	192100	56242230	9360	9360	9360	9360	0
61	20240402	192000	56242230	9360	9360	9360	9360	0
62	20240402	191900	56242230	9360	9360	9360	9360	53
63	20240402	191800	56242230	9360	9360	9360	9360	0
64	20240402	191700	56242230	9360	9360	9360	9360	0
65	20240402	191600	56242230	9360	9360	9360	9360	0
66	20240402	191500	56242230	9360	9360	9360	9360	0
67	20240402	191400	56242230	9360	9360	9360	9360	0
68	20240402	191300	56242230	9360	9360	9360	9360	0
69	20240402	191200	56242230	9360	9360	9360	9360	0
70	20240402	191100	56242230	9360	9360	9360	9360	0
71	20240402	191000	56242230	9360	9360	9360	9360	0
72	20240402	190900	56242230	9360	9360	9360	9360	0
73	20240402	190800	56242230	9360	9360	9360	9360	0
74	20240402	190700	56242230	9360	9360	9360	9360	0
75	20240402	190600	56242230	9360	9360	9360	9360	0
76	20240402	190500	56242230	9360	9360	9360	9360	0
77	20240402	190400	56242230	9360	9360	9360	9360	0
78	20240402	190300	56242230	9360	9360	9360	9360	0
79	20240402	190200	56242230	9360	9360	9360	9360	0
80	20240402	190100	56242230	9360	9360	9360	9360	0
81	20240402	190000	56242230	9360	9360	9360	9360	0
82	20240402	185900	56242230	9360	9360	9360	9360	0
83	20240402	185800	56242230	9360	9360	9360	9360	0
84	20240402	185700	56242230	9360	9360	9360	9360	0
85	20240402	185600	56242230	9360	9360	9360	9360	0
86	20240402	185500	56242230	9360	9360	9360	9360	0
87	20240402	185400	56242230	9360	9360	9360	9360	0
88	20240402	185300	56242230	9360	9360	9360	9360	0
89	20240402	185200	56242230	9360	9360	9360	9360	0
90	20240402	185100	56242230	9360	9360	9360	9360	0
91	20240402	185000	56242230	9360	9360	9360	9360	0
92	20240402	184900	56242230	9360	9360	9360	9360	53
93	20240402	184800	56242230	9360	9360	9360	9360	0
94	20240402	184700	56242230	9360	9360	9360	9360	0
95	20240402	184600	56242230	9360	9360	9360	9360	0
96	20240402	184500	56242230	9360	9360	9360	9360	0
97	20240402	184400	56242230	9360	9360	9360	9360	0
98	20240402	184300	56242230	9360	9360	9360	9360	0
99	20240402	184200	56242230	9360	9360	9360	9360	0
100	20240402	184100	56242230	9360	9360	9360	9360	0
101	20240402	184000	56242230	9360	9360	9360	9360	0
102	20240402	183900	56242230	9360	9360	9360	9360	0
103	20240402	183800	56242230	9360	9360	9360	9360	0
104	20240402	183700	56242230	9360	9360	9360	9360	0
105	20240402	183600	56242230	9360	9360	9360	9360	0
106	20240402	183500	56242230	9360	9360	9360	9360	0
107	20240402	183400	56242230	9360	9360	9360	9360	0
108	20240402	183300	56242230	9360	9360	9360	9360	0
109	20240402	183200	56242230	9360	9360	9360	9360	0
110	20240402	183100	56242230	9360	9360	9360	9360	0
111	20240402	183000	56242230	9360	9360	9360	9360	0
112	20240402	182900	56242230	9360	9360	9360	9360	0
113	20240402	182800	56242230	9360	9360	9360	9360	0
114	20240402	182700	56242230	9360	9360	9360	9360	0
115	20240402	182600	56242230	9360	9360	9360	9360	0
116	20240402	182500	56242230	9360	9360	9360	9360	0
117	20240402	182400	56242230	9360	9360	9360	9360	0
118	20240402	182300	56242230	9360	9360	9360	9360	0
119	20240402	182200	56242230	9360	9360	9360	9360	0
120	20240402	182100	56242230	9360	9360	9360	9360	0
121	20240402	182000	56242230	9360	9360	9360	9360	0
122	20240402	181900	56242230	9360	9360	9360	9360	53
123	20240402	181800	56242230	9360	9360	9360	9360	0
124	20240402	181700	56242230	9360	9360	9360	9360	0
125	20240402	181600	56242230	9360	9360	9360	9360	0
126	20240402	181500	56242230	9360	9360	9360	9360	0
127	20240402	181400	56242230	9360	9360	9360	9360	0
128	20240402	181300	56242230	9360	9360	9360	9360	0
129	20240402	181200	56242230	9360	9360	9360	9360	0
130	20240402	181100	56242230	9360	9360	9360	9360	0
131	20240402	181000	56242230	9360	9360	9360	9360	0
132	20240402	180900	56242230	9360	9360	9360	9360	0
133	20240402	180800	56242230	9360	9360	9360	9360	0
134	20240402	180700	56242230	9360	9360	9360	9360	0
135	20240402	180600	56242230	9360	9360	9360	9360	0
136	20240402	180500	56242230	9360	9360	9360	9360	0
137	20240402	180400	56242230	9360	9360	9360	9360	0
138	20240402	180300	56242230	9360	9360	9360	9360	0
139	20240402	180200	56242230	9360	9360	9360	9360	0
140	20240402	180100	56242230	9360	9360	9360	9360	0
141	20240402	180000	56242230	9360	9360	9360	9360	0
142	20240402	175900	56242230	9360	9360	9360	9360	0
143	20240402	175800	56242230	9360	9360	9360	9360	0
144	20240402	175700	56242230	9360	9360	9360	9360	0
145	20240402	175600	56242230	9360	9360	9360	9360	0
146	20240402	175500	56242230	9360	9360	9360	9360	0
147	20240402	175400	56242230	9360	9360	9360	9360	0
148	20240402	175300	56242230	9360	9360	9360	9360	0
149	20240402	175200	56242230	9360	9360	9360	9360	0
150	20240402	175100	56242230	9360	9360	9360	9360	0
151	20240402	175000	56242230	9360	9360	9360	9360	0
152	20240402	174900	56242230	9360	9360	9360	9360	53
153	20240402	174800	56242230	9360	9360	9360	9360	0
154	20240402	174700	56242230	9360	9360	9360	9360	0
155	20240402	174600	56242230	9360	9360	9360	9360	0
156	20240402	174500	56242230	9360	9360	9360	9360	0
157	20240402	174400	56242230	9360	9360	9360	9360	0
158	20240402	174300	56242230	9360	9360	9360	9360	0
159	20240402	174200	56242230	9360	9360	9360	9360	0
160	20240402	174100	56242230	9360	9360	9360	9360	0
161	20240402	174000	56242230	9360	9360	9360	9360	0
162	20240402	173900	56242230	9360	9360	9360	9360	0
163	20240402	173800	56242230	9360	9360	9360	9360	0
164	20240402	173700	56242230	9360	9360	9360	9360	0
165	20240402	173600	56242230	9360	9360	9360	9360	0
166	20240402	173500	56242230	9360	9360	9360	9360	0
167	20240402	173400	56242230	9360	9360	9360	9360	0
168	20240402	173300	56242230	9360	9360	9360	9360	0
169	20240402	173200	56242230	9360	9360	9360	9360	0
170	20240402	173100	56242230	9360	9360	9360	9360	0
171	20240402	173000	56242230	9360	9360	9360	9360	0
172	20240402	172900	56242230	9360	9360	9360	9360	0
173	20240402	172800	56242230	9360	9360	9360	9360	0
174	20240402	172700	56242230	9360	9360	9360	9360	0
175	20240402	172600	56242230	9360	9360	9360	9360	0
176	20240402	172500	56242230	9360	9360	9360	9360	0
177	20240402	172400	56242230	9360	9360	9360	9360	0
178	20240402	172300	56242230	9360	9360	9360	9360	0
179	20240402	172200	56242230	9360	9360	9360	9360	0
180	20240402	172100	56242230	9360	9360	9360	9360	0
181	20240402	172000	56242230	9360	9360	9360	9360	0
182	20240402	171900	56242230	9360	9360	9360	9360	53
183	20240402	171800	56242230	9360	9360	9360	9360	0
184	20240402	171700	56242230	9360	9360	9360	9360	0
185	20240402	171600	56242230	9360	9360	9360	9360	0
186	20240402	171500	56242230	9360	9360	9360	9360	0
187	20240402	171400	56242230	9360	9360	9360	9360	0
188	20240402	171300	56242230	9360	9360	9360	9360	0
189	20240402	171200	56242230	9360	9360	9360	9360	0
190	20240402	171100	56242230	9360	9360	9360	9360	0
191	20240402	171000	56242230	9360	9360	9360	9360	0
192	20240402	170900	56242230	9360	9360	9360	9360	0
193	20240402	170800	56242230	9360	9360	9360	9360	0
194	20240402	170700	56242230	9360	9360	9360	9360	0
195	20240402	170600	56242230	9360	9360	9360	9360	0
196	20240402	170500	56242230	9360	9360	9360	9360	0
197	20240402	170400	56242230	9360	9360	9360	9360	0
198	20240402	170300	56242230	9360	9360	9360	9360	0
199	20240402	170200	56242230	9360	9360	9360	9360	0
200	20240402	170100	56242230	9360	9360	9360	9360	0
201	20240402	170000	56242230	9360	9360	9360	9360	0
202	20240402	165900	56242230	9360	9360	9360	9360	0
203	20240402	165800	56242230	9360	9360	9360	9360	0
204	20240402	165700	56242230	9360	9360	9360	9360	0
205	20240402	165600	56242230	9360	9360	9360	9360	0
206	20240402	165500	56242230	9360	9360	9360	9360	0
207	20240402	165400	56242230	9360	9360	9360	9360	0
208	20240402	165300	56242230	9360	9360	9360	9360	0
209	20240402	165200	56242230	9360	9360	9360	9360	0
210	20240402	165100	56242230	9360	9360	9360	9360	0
211	20240402	165000	56242230	9360	9360	9360	9360	0
212	20240402	164900	56242230	9360	9360	9360	9360	53
213	20240402	164800	56242230	9360	9360	9360	9360	0
214	20240402	164700	56242230	9360	9360	9360	9360	0
215	20240402	164600	56242230	9360	9360	9360	9360	0
216	20240402	164500	56242230	9360	9360	9360	9360	0
217	20240402	164400	56242230	9360	9360	9360	9360	0
218	20240402	164300	56242230	9360	9360	9360	9360	0
219	20240402	164200	56242230	9360	9360	9360	9360	0
220	20240402	164100	56242230	9360	9360	9360	9360	0
221	20240402	164000	56242230	9360	9360	9360	9360	0
222	20240402	163900	56242230	9360	9360	9360	9360	0
223	20240402	163800	56242230	9360	9360	9360	9360	0
224	20240402	163700	56242230	9360	9360	9360	9360	0
225	20240402	163600	56242230	9360	9360	9360	9360	0
226	20240402	163500	56242230	9360	9360	9360	9360	0
227	20240402	163400	56242230	9360	9360	9360	9360	0
228	20240402	163300	56242230	9360	9360	9360	9360	0
229	20240402	163200	56242230	9360	9360	9360	9360	0
230	20240402	163100	56242230	9360	9360	9360	9360	0
231	20240402	163000	56242230	9360	9360	9360	9360	0
232	20240402	162900	56242230	9360	9360	9360	9360	0
233	20240402	162800	56242230	9360	9360	9360	9360	0
234	20240402	162700	56242230	9360	9360	9360	9360	0
235	20240402	162600	56242230	9360	9360	9360	9360	0
236	20240402	162500	56242230	9360	9360	9360	9360	0
237	20240402	162400	56242230	9360	9360	9360	9360	0
238	20240402	162300	56242230	9360	9360	9360	9360	0
239	20240402	162200	56242230	9360	9360	9360	9360	0
240	20240402	162100	56242230	9360	9360	9360	9360	0
241	20240402	162000	56242230	9360	9360	9360	9360	0
242	20240402	161900	56242230	9360	9360	9360	9360	53
243	20240402	161800	56242230	9360	9360	9360	9360	0
244	20240402	161700	56242230	9360	9360	9360	9360	0
245	20240402	161600	56242230	9360	9360	9360	9360	0
246	20240402	161500	56242230	9360	9360	9360	9360	0
247	20240402	161400	56242230	9360	9360	9360	9360	0
248	20240402	161300	56242230	9360	9360	9360	9360	0
249	20240402	161200	56242230	9360	9360	9360	9360	0
250	20240402	161100	56242230	9360	9360	9360	9360	0
251	20240402	161000	56242230	9360	9360	9360	9360	0
252	20240402	160900	56242230	9360	9360	9360	9360	0
253	20240402	160800	56242230	9360	9360	9360	9360	0
254	20240402	160700	56242230	9360	9360	9360	9360	0
255	20240402	160600	56242230	9360	9360	9360	9360	0
256	20240402	160500	56242230	9360	9360	9360	9360	0
257	20240402	160400	56242230	9360	9360	9360	9360	0
258	20240402	160300	56242230	9360	9360	9360	9360	0
259	20240402	160200	56242230	9360	9360	9360	9360	0
260	20240402	160100	56242230	9360	9360	9360	9360	0
261	20240402	160000	56242230	9360	9360	9360	9360	0
262	20240402	155900	56242230	9360	9360	9360	9360	0
263	20240402	155800	56242230	9360	9360	9360	9360	0
264	20240402	155700	56242230	9360	9360	9360	9360	0
265	20240402	155600	56242230	9360	9360	9360	9360	0
266	20240402	155500	56242230	9360	9360	9360	9360	0
267	20240402	155400	56242230	9360	9360	9360	9360	0
268	20240402	155300	56242230	9360	9360	9360	9360	0
269	20240402	155200	56242230	9360	9360	9360	9360	0
270	20240402	155100	56242230	9360	9360	9360	9360	0
271	20240402	155000	56242230	9360	9360	9360	9360	0
272	20240402	154900	56242230	9360	9360	9360	9360	53
273	20240402	154800	56242230	9360	9360	9360	9360	0
274	20240402	154700	56242230	9360	9360	9360	9360	0
275	20240402	154600	56242230	9360	9360	9360	9360	0
276	20240402	154500	56242230	9360	9360	9360	9360	0
277	20240402	154400	56242230	9360	9360	9360	9360	0
278	20240402	154300	56242230	9360	9360	9360	9360	0
279	20240402	154200	56242230	9360	9360	9360	9360	0
280	20240402	154100	56242230	9360	9360	9360	9360	0
281	20240402	154000	56242230	9360	9360	9360	9360	0
282	20240402	153900	56242230	9360	9360	9360	9360	0
283	20240402	153800	56242230	9360	9360	9360	9360	0
284	20240402	153700	56242230	9360	9360	9360	9360	0
285	20240402	153600	56242230	9360	9360	9360	9360	0
286	20240402	153500	56242230	9360	9360	9360	9360	0
287	20240402	153400	56242230	9360	9360	9360	9360	0
288	20240402	153300	56242230	9360	9360	9360	9360	0
289	20240402	153200	56242230	9360	9360	9360	9360	0
290	20240402	153100	56242230	9360	9360	9360	9360	0
291	20240402	153000	56242230	9360	9360	9360	9360	53
292	20240402	152900	55746150	9370	9370	9370	9370	0
293	20240402	152800	55746150	9370	9370	9370	9370	0
294	20240402	152700	55746150	9370	9370	9370	9370	0
295	20240402	152600	55746150	9370	9370	9370	9370	0
296	20240402	152500	55746150	9370	9370	9370	9370	0
297	20240402	152400	55746150	9370	9370	9370	9370	0
298	20240402	152300	55746150	9370	9370	9370	9370	0
299	20240402	152200	55746150	9370	9370	9370	9370	0
300	20240402	152100	55746150	9370	9370	9370	9370	0
301	20240402	152000	55746150	9370	9370	9370	9370	0
302	20240402	151900	55746150	9370	9370	9370	9370	2
303	20240402	151800	55727410	9360	9360	9360	9360	0
304	20240402	151700	55727410	9360	9360	9360	9360	0
305	20240402	151600	55727410	9360	9360	9360	9360	23
306	20240402	151500	55512130	9360	9360	9360	9360	0
307	20240402	151400	55512130	9360	9360	9360	9360	0
308	20240402	151300	55512130	9360	9360	9360	9360	0
309	20240402	151200	55512130	9360	9360	9360	9360	0
310	20240402	151100	55512130	9360	9360	9360	9360	0
311	20240402	151000	55512130	9360	9360	9360	9360	0
312	20240402	150900	55512130	9360	9360	9370	9360	76
313	20240402	150800	54800740	9360	9360	9360	9360	0
314	20240402	150700	54800740	9360	9360	9360	9360	24
315	20240402	150600	54576100	9350	9350	9350	9350	1
316	20240402	150500	54566750	9360	9360	9360	9360	0
317	20240402	150400	54566750	9360	9360	9360	9350	30
318	20240402	150300	54286220	9360	9360	9360	9360	0
319	20240402	150200	54286220	9360	9360	9360	9360	0
320	20240402	150100	54286220	9360	9360	9360	9360	0
321	20240402	150000	54286220	9360	9360	9360	9360	0
322	20240402	145900	54286220	9360	9360	9360	9360	9
323	20240402	145800	54201980	9360	9360	9360	9360	0
324	20240402	145700	54201980	9360	9360	9360	9360	0
325	20240402	145600	54201980	9360	9360	9360	9360	11
326	20240402	145500	54099020	9360	9360	9360	9360	5
327	20240402	145400	54052220	9370	9360	9370	9360	4
328	20240402	145300	54014750	9360	9360	9360	9360	0
329	20240402	145200	54014750	9360	9360	9360	9360	0
330	20240402	145100	54014750	9360	9360	9360	9360	0
331	20240402	145000	54014750	9360	9360	9360	9360	0
332	20240402	144900	54014750	9360	9360	9360	9360	0
333	20240402	144800	54014750	9360	9360	9360	9360	0
334	20240402	144700	54014750	9360	9360	9360	9360	0
335	20240402	144600	54014750	9360	9360	9360	9360	0
336	20240402	144500	54014750	9360	9360	9360	9360	0
337	20240402	144400	54014750	9360	9360	9360	9360	0
338	20240402	144300	54014750	9360	9360	9360	9360	0
339	20240402	144200	54014750	9360	9360	9360	9360	0
340	20240402	144100	54014750	9360	9360	9360	9360	0
341	20240402	144000	54014750	9360	9360	9360	9360	0
342	20240402	143900	54014750	9360	9360	9360	9360	0
343	20240402	143800	54014750	9360	9370	9370	9360	5
344	20240402	143700	53967930	9360	9360	9360	9360	1
345	20240402	143600	53958570	9370	9370	9370	9370	0
346	20240402	143500	53958570	9370	9370	9370	9370	0
347	20240402	143400	53958570	9370	9370	9370	9370	0
348	20240402	143300	53958570	9370	9370	9370	9370	0
349	20240402	143200	53958570	9370	9370	9370	9370	0
350	20240402	143100	53958570	9370	9370	9370	9370	0
351	20240402	143000	53958570	9370	9370	9370	9370	0
352	20240402	142900	53958570	9370	9370	9370	9370	0
353	20240402	142800	53958570	9370	9370	9370	9370	0
354	20240402	142700	53958570	9370	9360	9370	9360	17
355	20240402	142600	53799300	9370	9370	9370	9370	0
356	20240402	142500	53799300	9370	9370	9370	9370	0
357	20240402	142400	53799300	9370	9370	9370	9370	0
358	20240402	142300	53799300	9370	9370	9370	9370	0
359	20240402	142200	53799300	9370	9370	9370	9370	0
360	20240402	142100	53799300	9370	9370	9370	9370	0
361	20240402	142000	53799300	9370	9370	9370	9370	0
362	20240402	141900	53799300	9370	9370	9370	9370	0
363	20240402	141800	53799300	9370	9370	9370	9370	0
364	20240402	141700	53799300	9370	9370	9370	9370	0
365	20240402	141600	53799300	9370	9370	9370	9370	1
366	20240402	141500	53789930	9350	9350	9350	9350	1
367	20240402	141400	53780580	9370	9370	9370	9370	0
368	20240402	141300	53780580	9370	9370	9370	9370	0
369	20240402	141200	53780580	9370	9370	9370	9370	0
370	20240402	141100	53780580	9370	9370	9370	9370	0
371	20240402	141000	53780580	9370	9370	9370	9370	0
372	20240402	140900	53780580	9370	9370	9370	9370	0
373	20240402	140800	53780580	9370	9370	9370	9370	0
374	20240402	140700	53780580	9370	9360	9370	9330	1048
375	20240402	140600	43998310	9370	9370	9370	9370	0
376	20240402	140500	43998310	9370	9370	9370	9370	0
377	20240402	140400	43998310	9370	9370	9370	9370	0
378	20240402	140300	43998310	9370	9370	9370	9370	10
379	20240402	140200	43904610	9370	9370	9370	9370	0
380	20240402	140100	43904610	9370	9370	9370	9370	0
381	20240402	140000	43904610	9370	9370	9370	9370	0
382	20240402	135900	43904610	9370	9370	9370	9370	0
383	20240402	135800	43904610	9370	9370	9370	9370	0
384	20240402	135700	43904610	9370	9370	9370	9370	0
385	20240402	135600	43904610	9370	9370	9370	9370	1
386	20240402	135500	43895240	9370	9370	9370	9370	0
387	20240402	135400	43895240	9370	9370	9370	9370	0
388	20240402	135300	43895240	9370	9370	9370	9370	0
389	20240402	135200	43895240	9370	9370	9370	9370	0
390	20240402	135100	43895240	9370	9360	9370	9360	6
391	20240402	135000	43839040	9370	9370	9370	9370	0
392	20240402	134900	43839040	9370	9370	9370	9370	0
393	20240402	134800	43839040	9370	9370	9370	9370	0
394	20240402	134700	43839040	9370	9370	9370	9370	0
395	20240402	134600	43839040	9370	9370	9370	9370	0
396	20240402	134500	43839040	9370	9370	9370	9370	0
397	20240402	134400	43839040	9370	9370	9370	9370	0
398	20240402	134300	43839040	9370	9370	9370	9370	0
399	20240402	134200	43839040	9370	9370	9370	9370	0
400	20240402	134100	43839040	9370	9370	9370	9370	0
401	20240402	134000	43839040	9370	9370	9370	9370	0
402	20240402	133900	43839040	9370	9370	9370	9370	0
403	20240402	133800	43839040	9370	9370	9370	9370	0
404	20240402	133700	43839040	9370	9370	9370	9370	0
405	20240402	133600	43839040	9370	9370	9370	9370	0
406	20240402	133500	43839040	9370	9350	9370	9340	192
407	20240402	133400	42045120	9350	9350	9350	9350	0
408	20240402	133300	42045120	9350	9350	9350	9350	0
409	20240402	133200	42045120	9350	9350	9350	9350	0
410	20240402	133100	42045120	9350	9350	9350	9350	0
411	20240402	133000	42045120	9350	9350	9350	9350	0
412	20240402	132900	42045120	9350	9350	9350	9350	0
413	20240402	132800	42045120	9350	9350	9350	9350	0
414	20240402	132700	42045120	9350	9350	9350	9350	0
415	20240402	132600	42045120	9350	9350	9350	9350	0
416	20240402	132500	42045120	9350	9350	9350	9350	1
417	20240402	132400	42035770	9350	9350	9350	9350	0
418	20240402	132300	42035770	9350	9350	9350	9350	0
419	20240402	132200	42035770	9350	9350	9350	9350	0
420	20240402	132100	42035770	9350	9350	9350	9350	0
421	20240402	132000	42035770	9350	9350	9350	9350	0
422	20240402	131900	42035770	9350	9350	9350	9350	0
423	20240402	131800	42035770	9350	9350	9350	9350	0
424	20240402	131700	42035770	9350	9350	9350	9350	0
425	20240402	131600	42035770	9350	9350	9350	9350	0
426	20240402	131500	42035770	9350	9350	9350	9350	0
427	20240402	131400	42035770	9350	9350	9350	9350	0
428	20240402	131300	42035770	9350	9350	9350	9350	8
429	20240402	131200	41960970	9350	9350	9350	9350	0
430	20240402	131100	41960970	9350	9350	9350	9350	0
431	20240402	131000	41960970	9350	9350	9350	9350	0
432	20240402	130900	41960970	9350	9350	9350	9350	0
433	20240402	130800	41960970	9350	9350	9350	9350	0
434	20240402	130700	41960970	9350	9350	9350	9350	0
435	20240402	130600	41960970	9350	9350	9350	9350	15
436	20240402	130500	41820720	9360	9360	9360	9360	1
437	20240402	130400	41811360	9370	9370	9370	9370	0
438	20240402	130300	41811360	9370	9370	9370	9370	0
439	20240402	130200	41811360	9370	9370	9370	9370	42
440	20240402	130100	41417820	9370	9370	9370	9370	26
441	20240402	130000	41174200	9370	9370	9370	9370	0
442	20240402	125900	41174200	9370	9370	9370	9370	0
443	20240402	125800	41174200	9370	9370	9370	9370	0
444	20240402	125700	41174200	9370	9370	9370	9370	0
445	20240402	125600	41174200	9370	9370	9370	9370	0
446	20240402	125500	41174200	9370	9370	9370	9370	0
447	20240402	125400	41174200	9370	9370	9370	9370	0
448	20240402	125300	41174200	9370	9370	9370	9370	0
449	20240402	125200	41174200	9370	9370	9370	9370	0
450	20240402	125100	41174200	9370	9370	9370	9370	0
451	20240402	125000	41174200	9370	9370	9370	9370	0
452	20240402	124900	41174200	9370	9370	9370	9370	0
453	20240402	124800	41174200	9370	9370	9370	9370	0
454	20240402	124700	41174200	9370	9370	9370	9370	0
455	20240402	124600	41174200	9370	9370	9370	9370	0
456	20240402	124500	41174200	9370	9370	9370	9370	3
457	20240402	124400	41146090	9370	9370	9370	9370	0
458	20240402	124300	41146090	9370	9370	9370	9370	0
459	20240402	124200	41146090	9370	9370	9370	9370	0
460	20240402	124100	41146090	9370	9370	9370	9370	0
461	20240402	124000	41146090	9370	9370	9370	9370	0
462	20240402	123900	41146090	9370	9370	9370	9370	0
463	20240402	123800	41146090	9370	9370	9370	9370	0
464	20240402	123700	41146090	9370	9370	9370	9370	0
465	20240402	123600	41146090	9370	9350	9370	9340	45
466	20240402	123500	40725480	9360	9360	9360	9360	1
467	20240402	123400	40716120	9380	9380	9380	9380	0
468	20240402	123300	40716120	9380	9370	9380	9370	118
469	20240402	123200	39609560	9370	9370	9370	9370	0
470	20240402	123100	39609560	9370	9370	9370	9370	0
471	20240402	123000	39609560	9370	9370	9370	9370	0
472	20240402	122900	39609560	9370	9370	9370	9370	0
473	20240402	122800	39609560	9370	9370	9370	9370	0
474	20240402	122700	39609560	9370	9370	9370	9370	53
475	20240402	122600	39112950	9370	9370	9370	9370	0
476	20240402	122500	39112950	9370	9370	9370	9370	0
477	20240402	122400	39112950	9370	9370	9370	9370	0
478	20240402	122300	39112950	9370	9370	9370	9370	0
479	20240402	122200	39112950	9370	9370	9370	9370	0
480	20240402	122100	39112950	9370	9370	9370	9370	0
481	20240402	122000	39112950	9370	9370	9370	9370	0
482	20240402	121900	39112950	9370	9370	9370	9370	0
483	20240402	121800	39112950	9370	9370	9370	9370	0
484	20240402	121700	39112950	9370	9370	9370	9370	0
485	20240402	121600	39112950	9370	9370	9370	9370	0
486	20240402	121500	39112950	9370	9370	9370	9370	2
487	20240402	121400	39094210	9350	9350	9350	9350	0
488	20240402	121300	39094210	9350	9350	9350	9350	0
489	20240402	121200	39094210	9350	9350	9350	9350	0
490	20240402	121100	39094210	9350	9350	9350	9350	0
491	20240402	121000	39094210	9350	9350	9350	9350	0
492	20240402	120900	39094210	9350	9350	9350	9350	0
493	20240402	120800	39094210	9350	9350	9350	9350	0
494	20240402	120700	39094210	9350	9350	9350	9350	0
495	20240402	120600	39094210	9350	9350	9350	9350	0
496	20240402	120500	39094210	9350	9350	9350	9350	0
497	20240402	120400	39094210	9350	9350	9350	9350	0
498	20240402	120300	39094210	9350	9350	9350	9350	0
499	20240402	120200	39094210	9350	9350	9350	9350	0
500	20240402	120100	39094210	9350	9350	9350	9350	0
501	20240402	120000	39094210	9350	9350	9350	9350	0
502	20240402	115900	39094210	9350	9350	9350	9350	0
503	20240402	115800	39094210	9350	9360	9360	9350	5
504	20240402	115700	39047450	9370	9370	9370	9370	0
505	20240402	115600	39047450	9370	9370	9370	9370	0
506	20240402	115500	39047450	9370	9370	9370	9370	0
507	20240402	115400	39047450	9370	9370	9370	9370	0
508	20240402	115300	39047450	9370	9370	9370	9370	0
509	20240402	115200	39047450	9370	9370	9370	9370	0
510	20240402	115100	39047450	9370	9370	9370	9370	0
511	20240402	115000	39047450	9370	9360	9370	9360	3
512	20240402	114900	39019350	9370	9360	9370	9340	1894
513	20240402	114800	21309580	9370	9370	9370	9370	0
514	20240402	114700	21309580	9370	9370	9370	9370	0
515	20240402	114600	21309580	9370	9370	9370	9370	0
516	20240402	114500	21309580	9370	9370	9370	9370	0
517	20240402	114400	21309580	9370	9370	9370	9370	10
518	20240402	114300	21215880	9370	9370	9370	9370	0
519	20240402	114200	21215880	9370	9360	9370	9360	32
520	20240402	114100	20916340	9370	9370	9370	9370	0
521	20240402	114000	20916340	9370	9370	9370	9370	0
522	20240402	113900	20916340	9370	9370	9370	9370	0
523	20240402	113800	20916340	9370	9370	9370	9370	0
524	20240402	113700	20916340	9370	9370	9370	9370	0
525	20240402	113600	20916340	9370	9370	9370	9370	0
526	20240402	113500	20916340	9370	9370	9370	9370	0
527	20240402	113400	20916340	9370	9370	9370	9370	0
528	20240402	113300	20916340	9370	9370	9370	9370	0
529	20240402	113200	20916340	9370	9370	9370	9370	52
530	20240402	113100	20429100	9370	9370	9370	9370	0
531	20240402	113000	20429100	9370	9370	9370	9370	0
532	20240402	112900	20429100	9370	9370	9370	9370	26
533	20240402	112800	20185480	9370	9370	9370	9370	11
534	20240402	112700	20082410	9380	9380	9380	9380	79
535	20240402	112600	19341390	9380	9380	9380	9380	0
536	20240402	112500	19341390	9380	9380	9380	9380	0
537	20240402	112400	19341390	9380	9380	9380	9380	25
538	20240402	112300	19106890	9380	9380	9380	9380	0
539	20240402	112200	19106890	9380	9380	9380	9380	53
540	20240402	112100	18609750	9370	9370	9370	9370	0
541	20240402	112000	18609750	9370	9370	9370	9370	0
542	20240402	111900	18609750	9370	9370	9370	9370	4
543	20240402	111800	18572270	9380	9380	9380	9380	0
544	20240402	111700	18572270	9380	9380	9380	9380	0
545	20240402	111600	18572270	9380	9380	9380	9380	0
546	20240402	111500	18572270	9380	9380	9380	9380	17
547	20240402	111400	18412810	9380	9380	9380	9380	1
548	20240402	111300	18403430	9380	9380	9380	9380	0
549	20240402	111200	18403430	9380	9380	9380	9380	10
550	20240402	111100	18309630	9390	9390	9390	9390	0
551	20240402	111000	18309630	9390	9390	9390	9390	0
552	20240402	110900	18309630	9390	9390	9390	9390	0
553	20240402	110800	18309630	9390	9390	9390	9390	0
554	20240402	110700	18309630	9390	9380	9390	9380	14
555	20240402	110600	18178200	9390	9390	9390	9390	0
556	20240402	110500	18178200	9390	9390	9390	9390	0
557	20240402	110400	18178200	9390	9390	9390	9390	0
558	20240402	110300	18178200	9390	9380	9390	9380	208
559	20240402	110200	16225110	9390	9390	9390	9390	0
560	20240402	110100	16225110	9390	9390	9390	9390	0
561	20240402	110000	16225110	9390	9390	9390	9390	0
562	20240402	105900	16225110	9390	9390	9390	9390	0
563	20240402	105800	16225110	9390	9390	9390	9390	0
564	20240402	105700	16225110	9390	9390	9390	9390	0
565	20240402	105600	16225110	9390	9390	9390	9390	10
566	20240402	105500	16131210	9390	9390	9390	9390	0
567	20240402	105400	16131210	9390	9390	9390	9390	0
568	20240402	105300	16131210	9390	9390	9390	9390	0
569	20240402	105200	16131210	9390	9380	9390	9380	24
570	20240402	105100	15906060	9370	9370	9370	9370	0
571	20240402	105000	15906060	9370	9370	9370	9370	3
572	20240402	104900	15877950	9370	9370	9370	9370	10
573	20240402	104800	15784250	9390	9390	9390	9390	1
574	20240402	104700	15774860	9390	9380	9390	9380	49
575	20240402	104600	15314970	9390	9390	9390	9390	0
576	20240402	104500	15314970	9390	9390	9390	9390	0
577	20240402	104400	15314970	9390	9390	9390	9390	0
578	20240402	104300	15314970	9390	9390	9390	9390	0
579	20240402	104200	15314970	9390	9390	9390	9390	0
580	20240402	104100	15314970	9390	9380	9390	9380	2
581	20240402	104000	15296200	9380	9380	9380	9380	0
582	20240402	103900	15296200	9380	9380	9380	9380	5
583	20240402	103800	15249300	9380	9380	9380	9380	5
584	20240402	103700	15202400	9380	9380	9380	9380	5
585	20240402	103600	15155500	9390	9390	9390	9390	0
586	20240402	103500	15155500	9390	9390	9390	9390	7
587	20240402	103400	15089770	9390	9390	9390	9390	6
588	20240402	103300	15033430	9390	9390	9390	9390	0
589	20240402	103200	15033430	9390	9380	9390	9380	26
590	20240402	103100	14789330	9390	9390	9390	9390	14
591	20240402	103000	14657870	9390	9390	9390	9390	0
592	20240402	102900	14657870	9390	9370	9390	9370	106
593	20240402	102800	13663540	9360	9360	9360	9360	0
594	20240402	102700	13663540	9360	9360	9360	9360	0
595	20240402	102600	13663540	9360	9360	9360	9360	0
596	20240402	102500	13663540	9360	9360	9360	9360	0
597	20240402	102400	13663540	9360	9360	9360	9360	0
598	20240402	102300	13663540	9360	9360	9360	9360	13
599	20240402	102200	13541860	9360	9360	9360	9360	0
600	20240402	102100	13541860	9360	9360	9360	9360	0
601	20240402	102000	13541860	9360	9360	9360	9360	39
602	20240402	101900	13176820	9380	9380	9380	9380	0
603	20240402	101800	13176820	9380	9380	9380	9380	0
604	20240402	101700	13176820	9380	9380	9380	9380	0
605	20240402	101600	13176820	9380	9380	9380	9380	0
606	20240402	101500	13176820	9380	9360	9380	9360	318
607	20240402	101400	10200080	9370	9370	9370	9370	0
608	20240402	101300	10200080	9370	9370	9370	9370	0
609	20240402	101200	10200080	9370	9370	9370	9370	1
610	20240402	101100	10190710	9360	9360	9360	9360	5
611	20240402	101000	10143910	9360	9360	9360	9360	0
612	20240402	100900	10143910	9360	9360	9360	9360	0
613	20240402	100800	10143910	9360	9360	9360	9360	2
614	20240402	100700	10125190	9370	9370	9370	9370	0
615	20240402	100600	10125190	9370	9370	9370	9370	0
616	20240402	100500	10125190	9370	9370	9370	9370	0
617	20240402	100400	10125190	9370	9370	9370	9370	0
618	20240402	100300	10125190	9370	9370	9370	9370	0
619	20240402	100200	10125190	9370	9370	9370	9370	4
620	20240402	100100	10087710	9370	9370	9370	9370	1
621	20240402	100000	10078340	9370	9360	9370	9360	5
622	20240402	095900	10031510	9350	9350	9350	9350	30
623	20240402	095800	9751010	9380	9360	9380	9360	3
624	20240402	095700	9722890	9380	9360	9380	9360	3
625	20240402	095600	9694770	9380	9360	9380	9360	4
626	20240402	095500	9657290	9380	9380	9380	9380	0
627	20240402	095400	9657290	9380	9380	9380	9380	2
628	20240402	095300	9638530	9360	9360	9360	9360	1
629	20240402	095200	9629170	9380	9350	9380	9350	11
630	20240402	095100	9526060	9350	9350	9350	9350	28
631	20240402	095000	9264260	9380	9380	9380	9380	0
632	20240402	094900	9264260	9380	9380	9380	9380	0
633	20240402	094800	9264260	9380	9380	9380	9380	0
634	20240402	094700	9264260	9380	9360	9380	9360	12
635	20240402	094600	9151840	9380	9360	9380	9360	10
636	20240402	094500	9058140	9380	9370	9380	9360	4
637	20240402	094400	9020650	9370	9360	9370	9360	31
638	20240402	094300	8730460	9360	9360	9360	9360	73
639	20240402	094200	8047180	9360	9360	9360	9360	1
640	20240402	094100	8037820	9370	9370	9370	9370	0
641	20240402	094000	8037820	9370	9370	9370	9370	10
642	20240402	093900	7944120	9370	9360	9370	9360	179
643	20240402	093800	6267610	9360	9360	9360	9360	0
644	20240402	093700	6267610	9360	9360	9360	9360	0
645	20240402	093600	6267610	9360	9360	9360	9360	25
646	20240402	093500	6033610	9360	9360	9360	9360	10
647	20240402	093400	5940010	9360	9360	9360	9360	0
648	20240402	093300	5940010	9360	9360	9360	9360	0
649	20240402	093200	5940010	9360	9360	9360	9360	11
650	20240402	093100	5837050	9360	9360	9360	9360	0
651	20240402	093000	5837050	9360	9360	9360	9360	4
652	20240402	092900	5799610	9360	9360	9360	9360	0
653	20240402	092800	5799610	9360	9360	9360	9360	0
654	20240402	092700	5799610	9360	9360	9360	9360	0
655	20240402	092600	5799610	9360	9360	9360	9360	0
656	20240402	092500	5799610	9360	9360	9360	9360	0
657	20240402	092400	5799610	9360	9360	9360	9360	1
658	20240402	092300	5790250	9330	9340	9340	9330	80
659	20240402	092200	5043340	9360	9360	9360	9360	113
660	20240402	092100	3985660	9340	9340	9340	9340	0
661	20240402	092000	3985660	9340	9340	9340	9340	0
662	20240402	091900	3985660	9340	9350	9360	9340	8
663	20240402	091800	3910830	9340	9340	9340	9340	0
664	20240402	091700	3910830	9340	9340	9340	9340	0
665	20240402	091600	3910830	9340	9340	9340	9340	1
666	20240402	091500	3901490	9320	9330	9330	9320	218
667	20240402	091400	1869490	9340	9340	9340	9340	1
668	20240402	091300	1860150	9360	9360	9360	9360	0
669	20240402	091200	1860150	9360	9360	9360	9360	0
670	20240402	091100	1860150	9360	9360	9360	9360	0
671	20240402	091000	1860150	9360	9360	9360	9360	0
672	20240402	090900	1860150	9360	9360	9360	9360	0
673	20240402	090800	1860150	9360	9330	9360	9330	2
674	20240402	090700	1841460	9360	9360	9360	9360	1
675	20240402	090600	1832100	9300	9300	9300	9300	0
676	20240402	090500	1832100	9300	9300	9300	9300	0
677	20240402	090400	1832100	9300	9300	9300	9300	0
678	20240402	090300	1832100	9300	9300	9300	9300	0
679	20240402	090200	1832100	9300	9300	9300	9300	0
680	20240402	090100	1832100	9300	9300	9300	9300	0
681	20240402	090000	1832100	9300	9300	9300	9300	197