KissMeData/452160/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210200	328045600	9770	9770	9770	9770	731
3	20240405	210100	328045600	9770	9770	9770	9770	0
4	20240405	210000	328045600	9770	9770	9770	9770	0
5	20240405	205900	328045600	9770	9770	9770	9770	0
6	20240405	205800	328045600	9770	9770	9770	9770	0
7	20240405	205700	328045600	9770	9770	9770	9770	0
8	20240405	205600	328045600	9770	9770	9770	9770	0
9	20240405	205500	328045600	9770	9770	9770	9770	0
10	20240405	205400	328045600	9770	9770	9770	9770	0
11	20240405	205300	328045600	9770	9770	9770	9770	0
12	20240405	205200	328045600	9770	9770	9770	9770	0
13	20240405	205100	328045600	9770	9770	9770	9770	0
14	20240405	205000	328045600	9770	9770	9770	9770	0
15	20240405	204900	328045600	9770	9770	9770	9770	0
16	20240405	204800	328045600	9770	9770	9770	9770	0
17	20240405	204700	328045600	9770	9770	9770	9770	0
18	20240405	204600	328045600	9770	9770	9770	9770	0
19	20240405	204500	328045600	9770	9770	9770	9770	0
20	20240405	204400	328045600	9770	9770	9770	9770	0
21	20240405	204300	328045600	9770	9770	9770	9770	0
22	20240405	204200	328045600	9770	9770	9770	9770	0
23	20240405	204100	328045600	9770	9770	9770	9770	0
24	20240405	204000	328045600	9770	9770	9770	9770	0
25	20240405	203900	328045600	9770	9770	9770	9770	0
26	20240405	203800	328045600	9770	9770	9770	9770	0
27	20240405	203700	328045600	9770	9770	9770	9770	0
28	20240405	203600	328045600	9770	9770	9770	9770	0
29	20240405	203500	328045600	9770	9770	9770	9770	0
30	20240405	203400	328045600	9770	9770	9770	9770	0
31	20240405	203300	328045600	9770	9770	9770	9770	0
32	20240405	203200	328045600	9770	9770	9770	9770	731
33	20240405	203100	328045600	9770	9770	9770	9770	0
34	20240405	203000	328045600	9770	9770	9770	9770	0
35	20240405	202900	328045600	9770	9770	9770	9770	0
36	20240405	202800	328045600	9770	9770	9770	9770	0
37	20240405	202700	328045600	9770	9770	9770	9770	0
38	20240405	202600	328045600	9770	9770	9770	9770	0
39	20240405	202500	328045600	9770	9770	9770	9770	0
40	20240405	202400	328045600	9770	9770	9770	9770	0
41	20240405	202300	328045600	9770	9770	9770	9770	0
42	20240405	202200	328045600	9770	9770	9770	9770	0
43	20240405	202100	328045600	9770	9770	9770	9770	0
44	20240405	202000	328045600	9770	9770	9770	9770	0
45	20240405	201900	328045600	9770	9770	9770	9770	0
46	20240405	201800	328045600	9770	9770	9770	9770	0
47	20240405	201700	328045600	9770	9770	9770	9770	0
48	20240405	201600	328045600	9770	9770	9770	9770	0
49	20240405	201500	328045600	9770	9770	9770	9770	0
50	20240405	201400	328045600	9770	9770	9770	9770	0
51	20240405	201300	328045600	9770	9770	9770	9770	0
52	20240405	201200	328045600	9770	9770	9770	9770	0
53	20240405	201100	328045600	9770	9770	9770	9770	0
54	20240405	201000	328045600	9770	9770	9770	9770	0
55	20240405	200900	328045600	9770	9770	9770	9770	0
56	20240405	200800	328045600	9770	9770	9770	9770	0
57	20240405	200700	328045600	9770	9770	9770	9770	0
58	20240405	200600	328045600	9770	9770	9770	9770	0
59	20240405	200500	328045600	9770	9770	9770	9770	0
60	20240405	200400	328045600	9770	9770	9770	9770	0
61	20240405	200300	328045600	9770	9770	9770	9770	0
62	20240405	200200	328045600	9770	9770	9770	9770	731
63	20240405	200100	328045600	9770	9770	9770	9770	0
64	20240405	200000	328045600	9770	9770	9770	9770	0
65	20240405	195900	328045600	9770	9770	9770	9770	0
66	20240405	195800	328045600	9770	9770	9770	9770	0
67	20240405	195700	328045600	9770	9770	9770	9770	0
68	20240405	195600	328045600	9770	9770	9770	9770	0
69	20240405	195500	328045600	9770	9770	9770	9770	0
70	20240405	195400	328045600	9770	9770	9770	9770	0
71	20240405	195300	328045600	9770	9770	9770	9770	0
72	20240405	195200	328045600	9770	9770	9770	9770	0
73	20240405	195100	328045600	9770	9770	9770	9770	0
74	20240405	195000	328045600	9770	9770	9770	9770	0
75	20240405	194900	328045600	9770	9770	9770	9770	0
76	20240405	194800	328045600	9770	9770	9770	9770	0
77	20240405	194700	328045600	9770	9770	9770	9770	0
78	20240405	194600	328045600	9770	9770	9770	9770	0
79	20240405	194500	328045600	9770	9770	9770	9770	0
80	20240405	194400	328045600	9770	9770	9770	9770	0
81	20240405	194300	328045600	9770	9770	9770	9770	0
82	20240405	194200	328045600	9770	9770	9770	9770	0
83	20240405	194100	328045600	9770	9770	9770	9770	0
84	20240405	194000	328045600	9770	9770	9770	9770	0
85	20240405	193900	328045600	9770	9770	9770	9770	0
86	20240405	193800	328045600	9770	9770	9770	9770	0
87	20240405	193700	328045600	9770	9770	9770	9770	0
88	20240405	193600	328045600	9770	9770	9770	9770	0
89	20240405	193500	328045600	9770	9770	9770	9770	0
90	20240405	193400	328045600	9770	9770	9770	9770	0
91	20240405	193300	328045600	9770	9770	9770	9770	0
92	20240405	193200	328045600	9770	9770	9770	9770	731
93	20240405	193100	328045600	9770	9770	9770	9770	0
94	20240405	193000	328045600	9770	9770	9770	9770	0
95	20240405	192900	328045600	9770	9770	9770	9770	0
96	20240405	192800	328045600	9770	9770	9770	9770	0
97	20240405	192700	328045600	9770	9770	9770	9770	0
98	20240405	192600	328045600	9770	9770	9770	9770	0
99	20240405	192500	328045600	9770	9770	9770	9770	0
100	20240405	192400	328045600	9770	9770	9770	9770	0
101	20240405	192300	328045600	9770	9770	9770	9770	0
102	20240405	192200	328045600	9770	9770	9770	9770	0
103	20240405	192100	328045600	9770	9770	9770	9770	0
104	20240405	192000	328045600	9770	9770	9770	9770	0
105	20240405	191900	328045600	9770	9770	9770	9770	0
106	20240405	191800	328045600	9770	9770	9770	9770	0
107	20240405	191700	328045600	9770	9770	9770	9770	0
108	20240405	191600	328045600	9770	9770	9770	9770	0
109	20240405	191500	328045600	9770	9770	9770	9770	0
110	20240405	191400	328045600	9770	9770	9770	9770	0
111	20240405	191300	328045600	9770	9770	9770	9770	0
112	20240405	191200	328045600	9770	9770	9770	9770	0
113	20240405	191100	328045600	9770	9770	9770	9770	0
114	20240405	191000	328045600	9770	9770	9770	9770	0
115	20240405	190900	328045600	9770	9770	9770	9770	0
116	20240405	190800	328045600	9770	9770	9770	9770	0
117	20240405	190700	328045600	9770	9770	9770	9770	0
118	20240405	190600	328045600	9770	9770	9770	9770	0
119	20240405	190500	328045600	9770	9770	9770	9770	0
120	20240405	190400	328045600	9770	9770	9770	9770	0
121	20240405	190300	328045600	9770	9770	9770	9770	0
122	20240405	190200	328045600	9770	9770	9770	9770	731
123	20240405	190100	328045600	9770	9770	9770	9770	0
124	20240405	190000	328045600	9770	9770	9770	9770	0
125	20240405	185900	328045600	9770	9770	9770	9770	0
126	20240405	185800	328045600	9770	9770	9770	9770	0
127	20240405	185700	328045600	9770	9770	9770	9770	0
128	20240405	185600	328045600	9770	9770	9770	9770	0
129	20240405	185500	328045600	9770	9770	9770	9770	0
130	20240405	185400	328045600	9770	9770	9770	9770	0
131	20240405	185300	328045600	9770	9770	9770	9770	0
132	20240405	185200	328045600	9770	9770	9770	9770	0
133	20240405	185100	328045600	9770	9770	9770	9770	0
134	20240405	185000	328045600	9770	9770	9770	9770	0
135	20240405	184900	328045600	9770	9770	9770	9770	0
136	20240405	184800	328045600	9770	9770	9770	9770	0
137	20240405	184700	328045600	9770	9770	9770	9770	0
138	20240405	184600	328045600	9770	9770	9770	9770	0
139	20240405	184500	328045600	9770	9770	9770	9770	0
140	20240405	184400	328045600	9770	9770	9770	9770	0
141	20240405	184300	328045600	9770	9770	9770	9770	0
142	20240405	184200	328045600	9770	9770	9770	9770	0
143	20240405	184100	328045600	9770	9770	9770	9770	0
144	20240405	184000	328045600	9770	9770	9770	9770	0
145	20240405	183900	328045600	9770	9770	9770	9770	0
146	20240405	183800	328045600	9770	9770	9770	9770	0
147	20240405	183700	328045600	9770	9770	9770	9770	0
148	20240405	183600	328045600	9770	9770	9770	9770	0
149	20240405	183500	328045600	9770	9770	9770	9770	0
150	20240405	183400	328045600	9770	9770	9770	9770	0
151	20240405	183300	328045600	9770	9770	9770	9770	0
152	20240405	183200	328045600	9770	9770	9770	9770	731
153	20240405	183100	328045600	9770	9770	9770	9770	0
154	20240405	183000	328045600	9770	9770	9770	9770	0
155	20240405	182900	328045600	9770	9770	9770	9770	0
156	20240405	182800	328045600	9770	9770	9770	9770	0
157	20240405	182700	328045600	9770	9770	9770	9770	0
158	20240405	182600	328045600	9770	9770	9770	9770	0
159	20240405	182500	328045600	9770	9770	9770	9770	0
160	20240405	182400	328045600	9770	9770	9770	9770	0
161	20240405	182300	328045600	9770	9770	9770	9770	0
162	20240405	182200	328045600	9770	9770	9770	9770	0
163	20240405	182100	328045600	9770	9770	9770	9770	0
164	20240405	182000	328045600	9770	9770	9770	9770	0
165	20240405	181900	328045600	9770	9770	9770	9770	0
166	20240405	181800	328045600	9770	9770	9770	9770	0
167	20240405	181700	328045600	9770	9770	9770	9770	0
168	20240405	181600	328045600	9770	9770	9770	9770	0
169	20240405	181500	328045600	9770	9770	9770	9770	0
170	20240405	181400	328045600	9770	9770	9770	9770	0
171	20240405	181300	328045600	9770	9770	9770	9770	0
172	20240405	181200	328045600	9770	9770	9770	9770	0
173	20240405	181100	328045600	9770	9770	9770	9770	0
174	20240405	181000	328045600	9770	9770	9770	9770	0
175	20240405	180900	328045600	9770	9770	9770	9770	0
176	20240405	180800	328045600	9770	9770	9770	9770	0
177	20240405	180700	328045600	9770	9770	9770	9770	0
178	20240405	180600	328045600	9770	9770	9770	9770	0
179	20240405	180500	328045600	9770	9770	9770	9770	0
180	20240405	180400	328045600	9770	9770	9770	9770	0
181	20240405	180300	328045600	9770	9770	9770	9770	0
182	20240405	180200	328045600	9770	9770	9770	9770	731
183	20240405	180100	328045600	9770	9770	9770	9770	0
184	20240405	180000	328045600	9770	9770	9770	9770	0
185	20240405	175900	328045600	9770	9770	9770	9770	0
186	20240405	175800	328045600	9770	9770	9770	9770	0
187	20240405	175700	328045600	9770	9770	9770	9770	0
188	20240405	175600	328045600	9770	9770	9770	9770	0
189	20240405	175500	328045600	9770	9770	9770	9770	0
190	20240405	175400	328045600	9770	9770	9770	9770	0
191	20240405	175300	328045600	9770	9770	9770	9770	0
192	20240405	175200	328045600	9770	9770	9770	9770	0
193	20240405	175100	328045600	9770	9770	9770	9770	0
194	20240405	175000	328045600	9770	9770	9770	9770	0
195	20240405	174900	328045600	9770	9770	9770	9770	0
196	20240405	174800	328045600	9770	9770	9770	9770	0
197	20240405	174700	328045600	9770	9770	9770	9770	0
198	20240405	174600	328045600	9770	9770	9770	9770	0
199	20240405	174500	328045600	9770	9770	9770	9770	0
200	20240405	174400	328045600	9770	9770	9770	9770	0
201	20240405	174300	328045600	9770	9770	9770	9770	0
202	20240405	174200	328045600	9770	9770	9770	9770	0
203	20240405	174100	328045600	9770	9770	9770	9770	0
204	20240405	174000	328045600	9770	9770	9770	9770	0
205	20240405	173900	328045600	9770	9770	9770	9770	0
206	20240405	173800	328045600	9770	9770	9770	9770	0
207	20240405	173700	328045600	9770	9770	9770	9770	0
208	20240405	173600	328045600	9770	9770	9770	9770	0
209	20240405	173500	328045600	9770	9770	9770	9770	0
210	20240405	173400	328045600	9770	9770	9770	9770	0
211	20240405	173300	328045600	9770	9770	9770	9770	0
212	20240405	173200	328045600	9770	9770	9770	9770	731
213	20240405	173100	328045600	9770	9770	9770	9770	0
214	20240405	173000	328045600	9770	9770	9770	9770	0
215	20240405	172900	328045600	9770	9770	9770	9770	0
216	20240405	172800	328045600	9770	9770	9770	9770	0
217	20240405	172700	328045600	9770	9770	9770	9770	0
218	20240405	172600	328045600	9770	9770	9770	9770	0
219	20240405	172500	328045600	9770	9770	9770	9770	0
220	20240405	172400	328045600	9770	9770	9770	9770	0
221	20240405	172300	328045600	9770	9770	9770	9770	0
222	20240405	172200	328045600	9770	9770	9770	9770	0
223	20240405	172100	328045600	9770	9770	9770	9770	0
224	20240405	172000	328045600	9770	9770	9770	9770	0
225	20240405	171900	328045600	9770	9770	9770	9770	0
226	20240405	171800	328045600	9770	9770	9770	9770	0
227	20240405	171700	328045600	9770	9770	9770	9770	0
228	20240405	171600	328045600	9770	9770	9770	9770	0
229	20240405	171500	328045600	9770	9770	9770	9770	0
230	20240405	171400	328045600	9770	9770	9770	9770	0
231	20240405	171300	328045600	9770	9770	9770	9770	0
232	20240405	171200	328045600	9770	9770	9770	9770	0
233	20240405	171100	328045600	9770	9770	9770	9770	0
234	20240405	171000	328045600	9770	9770	9770	9770	0
235	20240405	170900	328045600	9770	9770	9770	9770	0
236	20240405	170800	328045600	9770	9770	9770	9770	0
237	20240405	170700	328045600	9770	9770	9770	9770	0
238	20240405	170600	328045600	9770	9770	9770	9770	0
239	20240405	170500	328045600	9770	9770	9770	9770	0
240	20240405	170400	328045600	9770	9770	9770	9770	0
241	20240405	170300	328045600	9770	9770	9770	9770	0
242	20240405	170200	328045600	9770	9770	9770	9770	731
243	20240405	170100	328045600	9770	9770	9770	9770	0
244	20240405	170000	328045600	9770	9770	9770	9770	0
245	20240405	165900	328045600	9770	9770	9770	9770	0
246	20240405	165800	328045600	9770	9770	9770	9770	0
247	20240405	165700	328045600	9770	9770	9770	9770	0
248	20240405	165600	328045600	9770	9770	9770	9770	0
249	20240405	165500	328045600	9770	9770	9770	9770	0
250	20240405	165400	328045600	9770	9770	9770	9770	0
251	20240405	165300	328045600	9770	9770	9770	9770	0
252	20240405	165200	328045600	9770	9770	9770	9770	0
253	20240405	165100	328045600	9770	9770	9770	9770	0
254	20240405	165000	328045600	9770	9770	9770	9770	0
255	20240405	164900	328045600	9770	9770	9770	9770	0
256	20240405	164800	328045600	9770	9770	9770	9770	0
257	20240405	164700	328045600	9770	9770	9770	9770	0
258	20240405	164600	328045600	9770	9770	9770	9770	0
259	20240405	164500	328045600	9770	9770	9770	9770	0
260	20240405	164400	328045600	9770	9770	9770	9770	0
261	20240405	164300	328045600	9770	9770	9770	9770	0
262	20240405	164200	328045600	9770	9770	9770	9770	0
263	20240405	164100	328045600	9770	9770	9770	9770	0
264	20240405	164000	328045600	9770	9770	9770	9770	0
265	20240405	163900	328045600	9770	9770	9770	9770	0
266	20240405	163800	328045600	9770	9770	9770	9770	0
267	20240405	163700	328045600	9770	9770	9770	9770	0
268	20240405	163600	328045600	9770	9770	9770	9770	0
269	20240405	163500	328045600	9770	9770	9770	9770	0
270	20240405	163400	328045600	9770	9770	9770	9770	0
271	20240405	163300	328045600	9770	9770	9770	9770	0
272	20240405	163200	328045600	9770	9770	9770	9770	731
273	20240405	163100	328045600	9770	9770	9770	9770	0
274	20240405	163000	328045600	9770	9770	9770	9770	0
275	20240405	162900	328045600	9770	9770	9770	9770	0
276	20240405	162800	328045600	9770	9770	9770	9770	0
277	20240405	162700	328045600	9770	9770	9770	9770	0
278	20240405	162600	328045600	9770	9770	9770	9770	0
279	20240405	162500	328045600	9770	9770	9770	9770	0
280	20240405	162400	328045600	9770	9770	9770	9770	0
281	20240405	162300	328045600	9770	9770	9770	9770	0
282	20240405	162200	328045600	9770	9770	9770	9770	0
283	20240405	162100	328045600	9770	9770	9770	9770	0
284	20240405	162000	328045600	9770	9770	9770	9770	0
285	20240405	161900	328045600	9770	9770	9770	9770	0
286	20240405	161800	328045600	9770	9770	9770	9770	0
287	20240405	161700	328045600	9770	9770	9770	9770	0
288	20240405	161600	328045600	9770	9770	9770	9770	0
289	20240405	161500	328045600	9770	9770	9770	9770	0
290	20240405	161400	328045600	9770	9770	9770	9770	0
291	20240405	161300	328045600	9770	9770	9770	9770	0
292	20240405	161200	328045600	9770	9770	9770	9770	0
293	20240405	161100	328045600	9770	9770	9770	9770	0
294	20240405	161000	328045600	9770	9770	9770	9770	0
295	20240405	160900	328045600	9770	9770	9770	9770	0
296	20240405	160800	328045600	9770	9770	9770	9770	0
297	20240405	160700	328045600	9770	9770	9770	9770	0
298	20240405	160600	328045600	9770	9770	9770	9770	0
299	20240405	160500	328045600	9770	9770	9770	9770	0
300	20240405	160400	328045600	9770	9770	9770	9770	0
301	20240405	160300	328045600	9770	9770	9770	9770	0
302	20240405	160200	328045600	9770	9770	9770	9770	731
303	20240405	160100	328045600	9770	9770	9770	9770	0
304	20240405	160000	328045600	9770	9770	9770	9770	0
305	20240405	155900	328045600	9770	9770	9770	9770	0
306	20240405	155800	328045600	9770	9770	9770	9770	0
307	20240405	155700	328045600	9770	9770	9770	9770	0
308	20240405	155600	328045600	9770	9770	9770	9770	0
309	20240405	155500	328045600	9770	9770	9770	9770	0
310	20240405	155400	328045600	9770	9770	9770	9770	0
311	20240405	155300	328045600	9770	9770	9770	9770	0
312	20240405	155200	328045600	9770	9770	9770	9770	0
313	20240405	155100	328045600	9770	9770	9770	9770	0
314	20240405	155000	328045600	9770	9770	9770	9770	0
315	20240405	154900	328045600	9770	9770	9770	9770	0
316	20240405	154800	328045600	9770	9770	9770	9770	0
317	20240405	154700	328045600	9770	9770	9770	9770	0
318	20240405	154600	328045600	9770	9770	9770	9770	0
319	20240405	154500	328045600	9770	9770	9770	9770	0
320	20240405	154400	328045600	9770	9770	9770	9770	0
321	20240405	154300	328045600	9770	9770	9770	9770	0
322	20240405	154200	328045600	9770	9770	9770	9770	0
323	20240405	154100	328045600	9770	9770	9770	9770	0
324	20240405	154000	328045600	9770	9770	9770	9770	0
325	20240405	153900	328045600	9770	9770	9770	9770	0
326	20240405	153800	328045600	9770	9770	9770	9770	0
327	20240405	153700	328045600	9770	9770	9770	9770	0
328	20240405	153600	328045600	9770	9770	9770	9770	0
329	20240405	153500	328045600	9770	9770	9770	9770	0
330	20240405	153400	328045600	9770	9770	9770	9770	0
331	20240405	153300	328045600	9770	9770	9770	9770	0
332	20240405	153200	328045600	9770	9770	9770	9770	731
333	20240405	153100	328045600	9770	9770	9770	9770	0
334	20240405	153000	328045600	9770	9770	9770	9770	731
335	20240405	152900	320903730	9880	9880	9880	9880	0
336	20240405	152800	320903730	9880	9880	9880	9880	0
337	20240405	152700	320903730	9880	9880	9880	9880	0
338	20240405	152600	320903730	9880	9880	9880	9880	0
339	20240405	152500	320903730	9880	9880	9880	9880	0
340	20240405	152400	320903730	9880	9880	9880	9880	0
341	20240405	152300	320903730	9880	9880	9880	9880	0
342	20240405	152200	320903730	9880	9880	9880	9880	0
343	20240405	152100	320903730	9880	9880	9880	9880	0
344	20240405	152000	320903730	9880	9880	9880	9880	0
345	20240405	151900	320903730	9880	9880	9880	9880	0
346	20240405	151800	320903730	9880	9880	9880	9880	5
347	20240405	151700	320854330	9880	9850	9880	9780	93
348	20240405	151600	319939760	9880	9850	9880	9850	263
349	20240405	151500	317346080	9850	9840	9850	9840	100
350	20240405	151400	316361350	9850	9850	9850	9850	0
351	20240405	151300	316361350	9850	9850	9850	9850	0
352	20240405	151200	316361350	9850	9850	9850	9850	0
353	20240405	151100	316361350	9850	9850	9850	9850	0
354	20240405	151000	316361350	9850	9850	9850	9850	0
355	20240405	150900	316361350	9850	9850	9850	9850	0
356	20240405	150800	316361350	9850	9830	9850	9830	100
357	20240405	150700	315377100	9790	9790	9790	9790	0
358	20240405	150600	315377100	9790	9790	9790	9790	0
359	20240405	150500	315377100	9790	9790	9790	9790	0
360	20240405	150400	315377100	9790	9790	9790	9790	205
361	20240405	150300	313370150	9830	9830	9830	9830	2
362	20240405	150200	313350490	9780	9780	9780	9780	0
363	20240405	150100	313350490	9780	9820	9820	9780	3
364	20240405	150000	313321070	9820	9820	9820	9820	1
365	20240405	145900	313311250	9830	9810	9830	9810	10
366	20240405	145800	313213040	9770	9770	9770	9770	30
367	20240405	145700	312919940	9760	9760	9760	9760	0
368	20240405	145600	312919940	9760	9760	9760	9760	0
369	20240405	145500	312919940	9760	9760	9830	9750	73
370	20240405	145400	312206860	9760	9780	9780	9760	49
371	20240405	145300	311728020	9770	9770	9770	9770	0
372	20240405	145200	311728020	9770	9790	9790	9770	1200
373	20240405	145100	299995560	9790	9790	9790	9790	0
374	20240405	145000	299995560	9790	9790	9790	9790	0
375	20240405	144900	299995560	9790	9790	9790	9790	0
376	20240405	144800	299995560	9790	9800	9800	9790	111
377	20240405	144700	298907870	9800	9800	9800	9800	0
378	20240405	144600	298907870	9800	9800	9800	9800	0
379	20240405	144500	298907870	9800	9800	9800	9800	160
380	20240405	144400	297339870	9800	9830	9830	9800	32
381	20240405	144300	297026210	9830	9830	9830	9830	0
382	20240405	144200	297026210	9830	9830	9830	9830	59
383	20240405	144100	296446240	9830	9830	9830	9830	0
384	20240405	144000	296446240	9830	9830	9830	9830	10
385	20240405	143900	296347940	9830	9830	9830	9830	0
386	20240405	143800	296347940	9830	9840	9840	9830	302
387	20240405	143700	293377690	9850	9850	9850	9850	0
388	20240405	143600	293377690	9850	9850	9850	9850	0
389	20240405	143500	293377690	9850	9860	9860	9850	355
390	20240405	143400	289880910	9850	9850	9850	9850	0
391	20240405	143300	289880910	9850	9850	9850	9850	0
392	20240405	143200	289880910	9850	9850	9850	9850	0
393	20240405	143100	289880910	9850	9850	9850	9850	0
394	20240405	143000	289880910	9850	9850	9850	9850	0
395	20240405	142900	289880910	9850	9850	9850	9850	0
396	20240405	142800	289880910	9850	9850	9850	9850	0
397	20240405	142700	289880910	9850	9850	9850	9850	25
398	20240405	142600	289634660	9890	9890	9890	9890	5
399	20240405	142500	289585210	9890	9890	9890	9890	0
400	20240405	142400	289585210	9890	9890	9890	9890	0
401	20240405	142300	289585210	9890	9890	9890	9890	10
402	20240405	142200	289486310	9890	9890	9890	9890	0
403	20240405	142100	289486310	9890	9890	9890	9890	0
404	20240405	142000	289486310	9890	9890	9890	9890	5
405	20240405	141900	289436860	9850	9860	9860	9850	65
406	20240405	141800	288796580	9840	9840	9840	9840	0
407	20240405	141700	288796580	9840	9840	9840	9840	0
408	20240405	141600	288796580	9840	9840	9840	9840	0
409	20240405	141500	288796580	9840	9850	9850	9840	9
410	20240405	141400	288707940	9850	9850	9850	9850	39
411	20240405	141300	288323790	9850	9850	9850	9850	34
412	20240405	141200	287988890	9850	9850	9850	9850	11
413	20240405	141100	287880540	9850	9850	9850	9850	10
414	20240405	141000	287782040	9840	9840	9840	9840	0
415	20240405	140900	287782040	9840	9840	9840	9840	0
416	20240405	140800	287782040	9840	9830	9840	9830	99
417	20240405	140700	286808860	9830	9830	9830	9830	0
418	20240405	140600	286808860	9830	9830	9830	9830	0
419	20240405	140500	286808860	9830	9830	9830	9830	0
420	20240405	140400	286808860	9830	9830	9830	9830	0
421	20240405	140300	286808860	9830	9830	9830	9830	2
422	20240405	140200	286789200	9830	9830	9830	9830	0
423	20240405	140100	286789200	9830	9830	9830	9830	3
424	20240405	140000	286759710	9830	9830	9830	9830	0
425	20240405	135900	286759710	9830	9840	9840	9830	4
426	20240405	135800	286720380	9840	9840	9840	9840	0
427	20240405	135700	286720380	9840	9840	9840	9840	121
428	20240405	135600	285529740	9830	9830	9830	9830	0
429	20240405	135500	285529740	9830	9810	9830	9780	104
430	20240405	135400	284512130	9840	9840	9840	9840	0
431	20240405	135300	284512130	9840	9840	9840	9840	0
432	20240405	135200	284512130	9840	9840	9840	9840	10
433	20240405	135100	284413730	9840	9840	9840	9840	0
434	20240405	135000	284413730	9840	9840	9840	9840	0
435	20240405	134900	284413730	9840	9840	9840	9840	0
436	20240405	134800	284413730	9840	9840	9840	9840	0
437	20240405	134700	284413730	9840	9840	9840	9840	1
438	20240405	134600	284403890	9840	9840	9840	9840	0
439	20240405	134500	284403890	9840	9840	9840	9840	0
440	20240405	134400	284403890	9840	9840	9840	9840	9
441	20240405	134300	284315330	9770	9770	9770	9770	0
442	20240405	134200	284315330	9770	9770	9770	9770	0
443	20240405	134100	284315330	9770	9770	9770	9770	0
444	20240405	134000	284315330	9770	9770	9770	9770	0
445	20240405	133900	284315330	9770	9770	9770	9770	0
446	20240405	133800	284315330	9770	9770	9770	9770	0
447	20240405	133700	284315330	9770	9770	9770	9770	0
448	20240405	133600	284315330	9770	9770	9770	9770	0
449	20240405	133500	284315330	9770	9770	9770	9770	0
450	20240405	133400	284315330	9770	9790	9790	9770	390
451	20240405	133300	280502340	9790	9790	9790	9790	0
452	20240405	133200	280502340	9790	9790	9790	9790	0
453	20240405	133100	280502340	9790	9790	9790	9790	400
454	20240405	133000	276586340	9790	9790	9790	9790	100
455	20240405	132900	275607340	9770	9770	9770	9770	167
456	20240405	132800	273975750	9770	9770	9770	9770	0
457	20240405	132700	273975750	9770	9770	9770	9770	0
458	20240405	132600	273975750	9770	9780	9780	9770	304
459	20240405	132500	271005630	9770	9770	9770	9770	0
460	20240405	132400	271005630	9770	9850	9850	9770	167
461	20240405	132300	269368390	9860	9870	9870	9860	26
462	20240405	132200	269111950	9870	9870	9870	9870	20
463	20240405	132100	268914550	9860	9860	9860	9860	20
464	20240405	132000	268717350	9860	9860	9860	9860	4
465	20240405	131900	268677910	9840	9840	9840	9840	2
466	20240405	131800	268658230	9840	9840	9840	9840	10
467	20240405	131700	268559830	9830	9830	9830	9830	0
468	20240405	131600	268559830	9830	9830	9830	9830	0
469	20240405	131500	268559830	9830	9830	9830	9830	128
470	20240405	131400	267301590	9880	9880	9880	9880	0
471	20240405	131300	267301590	9880	9880	9880	9880	0
472	20240405	131200	267301590	9880	9880	9880	9880	0
473	20240405	131100	267301590	9880	9880	9880	9880	150
474	20240405	131000	265819590	9880	9880	9880	9880	0
475	20240405	130900	265819590	9880	9880	9880	9880	0
476	20240405	130800	265819590	9880	9880	9880	9880	20
477	20240405	130700	265621990	9880	9880	9880	9880	2
478	20240405	130600	265602230	9880	9880	9880	9880	0
479	20240405	130500	265602230	9880	9880	9880	9880	0
480	20240405	130400	265602230	9880	9810	9880	9810	15
481	20240405	130300	265454730	9880	9880	9880	9880	0
482	20240405	130200	265454730	9880	9880	9880	9880	0
483	20240405	130100	265454730	9880	9880	9880	9880	0
484	20240405	130000	265454730	9880	9880	9880	9880	0
485	20240405	125900	265454730	9880	9880	9880	9880	42
486	20240405	125800	265039770	9790	9790	9790	9790	0
487	20240405	125700	265039770	9790	9790	9790	9790	0
488	20240405	125600	265039770	9790	9790	9790	9790	0
489	20240405	125500	265039770	9790	9790	9790	9790	0
490	20240405	125400	265039770	9790	9790	9790	9790	0
491	20240405	125300	265039770	9790	9790	9790	9790	0
492	20240405	125200	265039770	9790	9790	9790	9790	0
493	20240405	125100	265039770	9790	9790	9790	9790	0
494	20240405	125000	265039770	9790	9790	9790	9790	0
495	20240405	124900	265039770	9790	9790	9790	9790	0
496	20240405	124800	265039770	9790	9790	9790	9790	0
497	20240405	124700	265039770	9790	9790	9790	9790	0
498	20240405	124600	265039770	9790	9790	9790	9790	0
499	20240405	124500	265039770	9790	9790	9790	9790	0
500	20240405	124400	265039770	9790	9790	9790	9790	0
501	20240405	124300	265039770	9790	9790	9790	9790	9
502	20240405	124200	264951660	9790	9790	9790	9790	713
503	20240405	124100	257971390	9820	9820	9820	9820	0
504	20240405	124000	257971390	9820	9830	9830	9820	9
505	20240405	123900	257882930	9830	9840	9840	9830	39
506	20240405	123800	257499530	9840	9840	9840	9840	1
507	20240405	123700	257489690	9840	9840	9840	9840	0
508	20240405	123600	257489690	9840	9840	9840	9840	0
509	20240405	123500	257489690	9840	9840	9840	9840	0
510	20240405	123400	257489690	9840	9840	9840	9840	47
511	20240405	123300	257027210	9830	9830	9830	9830	6
512	20240405	123200	256968230	9820	9820	9820	9820	49
513	20240405	123100	256487050	9820	9820	9820	9820	5
514	20240405	123000	256437950	9820	9820	9820	9820	1
515	20240405	122900	256428130	9820	9820	9820	9820	1
516	20240405	122800	256418310	9820	9820	9820	9820	11
517	20240405	122700	256310290	9790	9790	9790	9790	1
518	20240405	122600	256300500	9780	9780	9780	9780	0
519	20240405	122500	256300500	9780	9780	9780	9780	0
520	20240405	122400	256300500	9780	9780	9780	9780	0
521	20240405	122300	256300500	9780	9760	9780	9760	188
522	20240405	122200	254463160	9760	9750	9760	9750	226
523	20240405	122100	252259310	9720	9720	9720	9720	0
524	20240405	122000	252259310	9720	9720	9720	9720	0
525	20240405	121900	252259310	9720	9730	9730	9720	133
526	20240405	121800	250966340	9750	9750	9750	9750	20
527	20240405	121700	250771340	9740	9740	9740	9740	0
528	20240405	121600	250771340	9740	9740	9740	9740	0
529	20240405	121500	250771340	9740	9740	9740	9740	4
530	20240405	121400	250732380	9740	9740	9740	9740	227
531	20240405	121300	248521400	9740	9740	9740	9740	1
532	20240405	121200	248511660	9740	9740	9740	9740	1
533	20240405	121100	248501920	9730	9730	9730	9730	0
534	20240405	121000	248501920	9730	9730	9730	9730	0
535	20240405	120900	248501920	9730	9730	9730	9730	0
536	20240405	120800	248501920	9730	9730	9730	9730	6
537	20240405	120700	248443540	9730	9730	9730	9730	0
538	20240405	120600	248443540	9730	9730	9730	9730	21
539	20240405	120500	248239210	9730	9730	9730	9730	0
540	20240405	120400	248239210	9730	9730	9730	9730	0
541	20240405	120300	248239210	9730	9730	9730	9730	0
542	20240405	120200	248239210	9730	9730	9730	9730	0
543	20240405	120100	248239210	9730	9730	9730	9730	0
544	20240405	120000	248239210	9730	9730	9730	9730	0
545	20240405	115900	248239210	9730	9730	9730	9730	33
546	20240405	115800	247918120	9680	9680	9680	9680	0
547	20240405	115700	247918120	9680	9680	9680	9680	0
548	20240405	115600	247918120	9680	9680	9680	9680	0
549	20240405	115500	247918120	9680	9680	9680	9680	0
550	20240405	115400	247918120	9680	9700	9700	9680	222
551	20240405	115300	245766800	9700	9700	9700	9700	46
552	20240405	115200	245320600	9700	9700	9700	9700	0
553	20240405	115100	245320600	9700	9700	9700	9700	3
554	20240405	115000	245291500	9680	9700	9700	9680	88
555	20240405	114900	244439330	9700	9700	9700	9700	0
556	20240405	114800	244439330	9700	9700	9700	9700	0
557	20240405	114700	244439330	9700	9700	9700	9700	0
558	20240405	114600	244439330	9700	9700	9700	9700	0
559	20240405	114500	244439330	9700	9700	9700	9700	4
560	20240405	114400	244400530	9720	9720	9720	9720	3
561	20240405	114300	244371370	9710	9710	9710	9710	4
562	20240405	114200	244332530	9700	9700	9700	9700	0
563	20240405	114100	244332530	9700	9700	9700	9700	6
564	20240405	114000	244274330	9690	9690	9690	9690	0
565	20240405	113900	244274330	9690	9690	9690	9690	1
566	20240405	113800	244264640	9680	9680	9680	9680	0
567	20240405	113700	244264640	9680	9680	9680	9680	0
568	20240405	113600	244264640	9680	9680	9680	9680	0
569	20240405	113500	244264640	9680	9680	9680	9680	0
570	20240405	113400	244264640	9680	9680	9680	9680	0
571	20240405	113300	244264640	9680	9700	9700	9680	115
572	20240405	113200	243150290	9710	9740	9740	9710	21
573	20240405	113100	242946250	9740	9740	9740	9740	0
574	20240405	113000	242946250	9740	9740	9740	9740	0
575	20240405	112900	242946250	9740	9730	9740	9730	20
576	20240405	112800	242751550	9750	9750	9750	9750	0
577	20240405	112700	242751550	9750	9750	9750	9750	0
578	20240405	112600	242751550	9750	9750	9750	9750	0
579	20240405	112500	242751550	9750	9750	9750	9750	1
580	20240405	112400	242741800	9680	9680	9680	9680	1
581	20240405	112300	242732120	9690	9690	9690	9690	0
582	20240405	112200	242732120	9690	9700	9700	9690	127
583	20240405	112100	241501420	9700	9700	9700	9700	0
584	20240405	112000	241501420	9700	9760	9760	9700	3751
585	20240405	111900	205007770	9760	9760	9760	9760	15
586	20240405	111800	204861370	9770	9770	9770	9770	37
587	20240405	111700	204499880	9750	9750	9750	9750	0
588	20240405	111600	204499880	9750	9750	9750	9750	0
589	20240405	111500	204499880	9750	9750	9750	9750	67
590	20240405	111400	203846630	9760	9760	9760	9760	0
591	20240405	111300	203846630	9760	9770	9770	9760	431
592	20240405	111200	199640020	9780	9770	9780	9770	13
593	20240405	111100	199512910	9770	9780	9780	9770	305
594	20240405	111000	196533050	9780	9800	9800	9780	475
595	20240405	110900	191887070	9850	9850	9850	9850	0
596	20240405	110800	191887070	9850	9800	9850	9790	404
597	20240405	110700	187931340	9850	9800	9850	9800	79
598	20240405	110600	187154020	9810	9810	9810	9810	4
599	20240405	110500	187114780	9820	9820	9820	9820	0
600	20240405	110400	187114780	9820	9820	9820	9820	10
601	20240405	110300	187016580	9820	9820	9820	9820	1
602	20240405	110200	187006760	9880	9880	9880	9880	0
603	20240405	110100	187006760	9880	9880	9880	9880	0
604	20240405	110000	187006760	9880	9880	9880	9880	0
605	20240405	105900	187006760	9880	9880	9880	9880	0
606	20240405	105800	187006760	9880	9880	9880	9880	102
607	20240405	105700	185999000	9800	9800	9800	9800	0
608	20240405	105600	185999000	9800	9800	9800	9800	0
609	20240405	105500	185999000	9800	9800	9800	9800	0
610	20240405	105400	185999000	9800	9800	9800	9800	130
611	20240405	105300	184725000	9820	9810	9820	9800	209
612	20240405	105200	182675450	9810	9810	9810	9810	0
613	20240405	105100	182675450	9810	9830	9830	9810	139
614	20240405	105000	181310150	9840	9840	9840	9840	0
615	20240405	104900	181310150	9840	9860	9860	9840	311
616	20240405	104800	178245740	9930	9930	9930	9930	0
617	20240405	104700	178245740	9930	9930	9930	9930	52
618	20240405	104600	177729380	9890	9890	9890	9890	0
619	20240405	104500	177729380	9890	9890	9940	9890	62
620	20240405	104400	177115600	9850	9850	9850	9850	0
621	20240405	104300	177115600	9850	9850	9850	9850	38
622	20240405	104200	176741300	9850	9850	9850	9850	0
623	20240405	104100	176741300	9850	9850	9850	9850	1
624	20240405	104000	176731450	9840	9840	9840	9840	0
625	20240405	103900	176731450	9840	9830	9840	9830	10
626	20240405	103800	176633100	9810	9810	9810	9810	0
627	20240405	103700	176633100	9810	9810	9810	9810	0
628	20240405	103600	176633100	9810	9810	9810	9810	178
629	20240405	103500	174886920	9820	9810	9820	9810	123
630	20240405	103400	173680090	9820	9820	9820	9820	72
631	20240405	103300	172973050	9830	9830	9830	9830	89
632	20240405	103200	172098180	9840	9840	9840	9840	53
633	20240405	103100	171576660	9850	9860	9860	9850	1291
634	20240405	103000	158849080	9860	9870	9870	9860	166
635	20240405	102900	157210940	9860	9860	9860	9860	0
636	20240405	102800	157210940	9860	9880	9880	9860	15
637	20240405	102700	157062920	9870	9870	9870	9870	2
638	20240405	102600	157043180	9870	9870	9870	9870	4
639	20240405	102500	157003700	9870	9870	9870	9870	7
640	20240405	102400	156934610	9860	9860	9860	9860	1
641	20240405	102300	156924750	9860	9860	9870	9860	81
642	20240405	102200	156126040	9870	9870	9870	9870	13
643	20240405	102100	155997730	9930	9930	9930	9930	0
644	20240405	102000	155997730	9930	9930	9930	9930	0
645	20240405	101900	155997730	9930	9930	9930	9930	0
646	20240405	101800	155997730	9930	9930	9930	9930	0
647	20240405	101700	155997730	9930	9930	9930	9930	0
648	20240405	101600	155997730	9930	9930	9930	9930	3
649	20240405	101500	155967940	9950	9950	9950	9950	0
650	20240405	101400	155967940	9950	9950	9950	9950	0
651	20240405	101300	155967940	9950	9950	9950	9950	0
652	20240405	101200	155967940	9950	9950	9950	9950	0
653	20240405	101100	155967940	9950	9920	9950	9920	14
654	20240405	101000	155828940	9920	9910	9920	9910	30
655	20240405	100900	155531390	9920	9920	9920	9920	0
656	20240405	100800	155531390	9920	9920	9920	9920	0
657	20240405	100700	155531390	9920	9920	9920	9920	0
658	20240405	100600	155531390	9920	9880	9920	9860	254
659	20240405	100500	153021870	9930	9900	9930	9880	455
660	20240405	100400	148523930	9930	9930	9930	9930	0
661	20240405	100300	148523930	9930	9930	9930	9930	0
662	20240405	100200	148523930	9930	9930	9930	9930	1
663	20240405	100100	148514000	9890	9890	9890	9890	0
664	20240405	100000	148514000	9890	9890	9890	9890	0
665	20240405	095900	148514000	9890	9950	9950	9890	2536
666	20240405	095800	123396710	9950	9950	9950	9950	7
667	20240405	095700	123327060	9920	10010	10020	9920	312
668	20240405	095600	120225680	10020	10000	10020	9950	182
669	20240405	095500	118412210	10020	9950	10020	9950	6
670	20240405	095400	118352230	9960	9970	9970	9960	200
671	20240405	095300	116360200	9970	10000	10000	9970	151
672	20240405	095200	114853270	10050	10050	10050	10050	1
673	20240405	095100	114843220	10010	10010	10010	10010	2
674	20240405	095000	114823200	10010	10010	10010	10010	0
675	20240405	094900	114823200	10010	10010	10010	10010	0
676	20240405	094800	114823200	10010	10010	10010	10010	0
677	20240405	094700	114823200	10010	10010	10010	10010	0
678	20240405	094600	114823200	10010	10010	10010	10010	129
679	20240405	094500	113531910	10010	10010	10010	10010	1
680	20240405	094400	113521900	10080	10080	10080	10080	0
681	20240405	094300	113521900	10080	10080	10080	10080	1
682	20240405	094200	113511820	10010	10010	10010	10010	100
683	20240405	094100	112510820	10010	10050	10050	10010	68
684	20240405	094000	111827540	10110	10050	10110	10050	2
685	20240405	093900	111807380	10050	10050	10050	10050	0
686	20240405	093800	111807380	10050	10060	10060	10050	350
687	20240405	093700	108288030	10140	10140	10140	10140	155
688	20240405	093600	106716330	10140	10030	10140	10030	2569
689	20240405	093500	80829060	10010	9980	10010	9980	773
690	20240405	093400	73095160	9980	9980	9980	9980	0
691	20240405	093300	73095160	9980	9980	9980	9980	0
692	20240405	093200	73095160	9980	9980	9980	9980	138
693	20240405	093100	71717920	10040	10040	10040	10040	0
694	20240405	093000	71717920	10040	10040	10040	10040	0
695	20240405	092900	71717920	10040	10040	10040	10040	0
696	20240405	092800	71717920	10040	10040	10040	10040	0
697	20240405	092700	71717920	10040	10040	10040	10040	0
698	20240405	092600	71717920	10040	10040	10040	10040	2
699	20240405	092500	71697840	10040	9990	10040	9990	858
700	20240405	092400	63122170	9990	9980	9990	9980	21
701	20240405	092300	62912480	9990	9990	9990	9990	0
702	20240405	092200	62912480	9990	9990	9990	9990	20
703	20240405	092100	62712680	9990	9980	9990	9980	300
704	20240405	092000	59716320	9920	9910	9940	9910	201
705	20240405	091900	57721300	9900	9910	9920	9900	301
706	20240405	091800	54738760	9910	9910	9910	9910	216
707	20240405	091700	52598200	9910	9920	9920	9910	75
708	20240405	091600	51854930	9920	9920	9920	9920	0
709	20240405	091500	51854930	9920	9940	9940	9920	76
710	20240405	091400	51099930	9940	9950	9950	9940	160
711	20240405	091300	49508030	9990	9990	9990	9980	174
712	20240405	091200	47770350	9930	9980	9980	9930	12
713	20240405	091100	47650940	9980	9930	9990	9930	18
714	20240405	091000	47471390	9930	9960	9960	9930	207
715	20240405	090900	45412190	10000	10000	10000	10000	20
716	20240405	090800	45212190	10030	10040	10040	10030	108
717	20240405	090700	44128220	10040	10040	10040	10040	18
718	20240405	090600	43947500	10100	10130	10130	10100	11
719	20240405	090500	43836370	10100	10100	10100	10100	0
720	20240405	090400	43836370	10100	10150	10150	10100	11
721	20240405	090300	43725220	10100	9920	10100	9920	774
722	20240405	090200	36020790	9920	9930	9940	9920	187
723	20240405	090100	34163930	9960	9990	9990	9760	722
724	20240405	090000	27059450	9990	10160	10160	9560	2692