KissMeData/305090/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	203900	768991870	7960	7960	7960	7960	1607
3	20240403	203800	768991870	7960	7960	7960	7960	0
4	20240403	203700	768991870	7960	7960	7960	7960	0
5	20240403	203600	768991870	7960	7960	7960	7960	0
6	20240403	203500	768991870	7960	7960	7960	7960	0
7	20240403	203400	768991870	7960	7960	7960	7960	0
8	20240403	203300	768991870	7960	7960	7960	7960	0
9	20240403	203200	768991870	7960	7960	7960	7960	0
10	20240403	203100	768991870	7960	7960	7960	7960	0
11	20240403	203000	768991870	7960	7960	7960	7960	0
12	20240403	202900	768991870	7960	7960	7960	7960	0
13	20240403	202800	768991870	7960	7960	7960	7960	0
14	20240403	202700	768991870	7960	7960	7960	7960	0
15	20240403	202600	768991870	7960	7960	7960	7960	0
16	20240403	202500	768991870	7960	7960	7960	7960	0
17	20240403	202400	768991870	7960	7960	7960	7960	0
18	20240403	202300	768991870	7960	7960	7960	7960	0
19	20240403	202200	768991870	7960	7960	7960	7960	0
20	20240403	202100	768991870	7960	7960	7960	7960	0
21	20240403	202000	768991870	7960	7960	7960	7960	0
22	20240403	201900	768991870	7960	7960	7960	7960	0
23	20240403	201800	768991870	7960	7960	7960	7960	0
24	20240403	201700	768991870	7960	7960	7960	7960	0
25	20240403	201600	768991870	7960	7960	7960	7960	0
26	20240403	201500	768991870	7960	7960	7960	7960	0
27	20240403	201400	768991870	7960	7960	7960	7960	0
28	20240403	201300	768991870	7960	7960	7960	7960	0
29	20240403	201200	768991870	7960	7960	7960	7960	0
30	20240403	201100	768991870	7960	7960	7960	7960	0
31	20240403	201000	768991870	7960	7960	7960	7960	0
32	20240403	200900	768991870	7960	7960	7960	7960	1607
33	20240403	200800	768991870	7960	7960	7960	7960	0
34	20240403	200700	768991870	7960	7960	7960	7960	0
35	20240403	200600	768991870	7960	7960	7960	7960	0
36	20240403	200500	768991870	7960	7960	7960	7960	0
37	20240403	200400	768991870	7960	7960	7960	7960	0
38	20240403	200300	768991870	7960	7960	7960	7960	0
39	20240403	200200	768991870	7960	7960	7960	7960	0
40	20240403	200100	768991870	7960	7960	7960	7960	0
41	20240403	200000	768991870	7960	7960	7960	7960	0
42	20240403	195900	768991870	7960	7960	7960	7960	0
43	20240403	195800	768991870	7960	7960	7960	7960	0
44	20240403	195700	768991870	7960	7960	7960	7960	0
45	20240403	195600	768991870	7960	7960	7960	7960	0
46	20240403	195500	768991870	7960	7960	7960	7960	0
47	20240403	195400	768991870	7960	7960	7960	7960	0
48	20240403	195300	768991870	7960	7960	7960	7960	0
49	20240403	195200	768991870	7960	7960	7960	7960	0
50	20240403	195100	768991870	7960	7960	7960	7960	0
51	20240403	195000	768991870	7960	7960	7960	7960	0
52	20240403	194900	768991870	7960	7960	7960	7960	0
53	20240403	194800	768991870	7960	7960	7960	7960	0
54	20240403	194700	768991870	7960	7960	7960	7960	0
55	20240403	194600	768991870	7960	7960	7960	7960	0
56	20240403	194500	768991870	7960	7960	7960	7960	0
57	20240403	194400	768991870	7960	7960	7960	7960	0
58	20240403	194300	768991870	7960	7960	7960	7960	0
59	20240403	194200	768991870	7960	7960	7960	7960	0
60	20240403	194100	768991870	7960	7960	7960	7960	0
61	20240403	194000	768991870	7960	7960	7960	7960	0
62	20240403	193900	768991870	7960	7960	7960	7960	1607
63	20240403	193800	768991870	7960	7960	7960	7960	0
64	20240403	193700	768991870	7960	7960	7960	7960	0
65	20240403	193600	768991870	7960	7960	7960	7960	0
66	20240403	193500	768991870	7960	7960	7960	7960	0
67	20240403	193400	768991870	7960	7960	7960	7960	0
68	20240403	193300	768991870	7960	7960	7960	7960	0
69	20240403	193200	768991870	7960	7960	7960	7960	0
70	20240403	193100	768991870	7960	7960	7960	7960	0
71	20240403	193000	768991870	7960	7960	7960	7960	0
72	20240403	192900	768991870	7960	7960	7960	7960	0
73	20240403	192800	768991870	7960	7960	7960	7960	0
74	20240403	192700	768991870	7960	7960	7960	7960	0
75	20240403	192600	768991870	7960	7960	7960	7960	0
76	20240403	192500	768991870	7960	7960	7960	7960	0
77	20240403	192400	768991870	7960	7960	7960	7960	0
78	20240403	192300	768991870	7960	7960	7960	7960	0
79	20240403	192200	768991870	7960	7960	7960	7960	0
80	20240403	192100	768991870	7960	7960	7960	7960	0
81	20240403	192000	768991870	7960	7960	7960	7960	0
82	20240403	191900	768991870	7960	7960	7960	7960	0
83	20240403	191800	768991870	7960	7960	7960	7960	0
84	20240403	191700	768991870	7960	7960	7960	7960	0
85	20240403	191600	768991870	7960	7960	7960	7960	0
86	20240403	191500	768991870	7960	7960	7960	7960	0
87	20240403	191400	768991870	7960	7960	7960	7960	0
88	20240403	191300	768991870	7960	7960	7960	7960	0
89	20240403	191200	768991870	7960	7960	7960	7960	0
90	20240403	191100	768991870	7960	7960	7960	7960	0
91	20240403	191000	768991870	7960	7960	7960	7960	0
92	20240403	190900	768991870	7960	7960	7960	7960	1607
93	20240403	190800	768991870	7960	7960	7960	7960	0
94	20240403	190700	768991870	7960	7960	7960	7960	0
95	20240403	190600	768991870	7960	7960	7960	7960	0
96	20240403	190500	768991870	7960	7960	7960	7960	0
97	20240403	190400	768991870	7960	7960	7960	7960	0
98	20240403	190300	768991870	7960	7960	7960	7960	0
99	20240403	190200	768991870	7960	7960	7960	7960	0
100	20240403	190100	768991870	7960	7960	7960	7960	0
101	20240403	190000	768991870	7960	7960	7960	7960	0
102	20240403	185900	768991870	7960	7960	7960	7960	0
103	20240403	185800	768991870	7960	7960	7960	7960	0
104	20240403	185700	768991870	7960	7960	7960	7960	0
105	20240403	185600	768991870	7960	7960	7960	7960	0
106	20240403	185500	768991870	7960	7960	7960	7960	0
107	20240403	185400	768991870	7960	7960	7960	7960	0
108	20240403	185300	768991870	7960	7960	7960	7960	0
109	20240403	185200	768991870	7960	7960	7960	7960	0
110	20240403	185100	768991870	7960	7960	7960	7960	0
111	20240403	185000	768991870	7960	7960	7960	7960	0
112	20240403	184900	768991870	7960	7960	7960	7960	0
113	20240403	184800	768991870	7960	7960	7960	7960	0
114	20240403	184700	768991870	7960	7960	7960	7960	0
115	20240403	184600	768991870	7960	7960	7960	7960	0
116	20240403	184500	768991870	7960	7960	7960	7960	0
117	20240403	184400	768991870	7960	7960	7960	7960	0
118	20240403	184300	768991870	7960	7960	7960	7960	0
119	20240403	184200	768991870	7960	7960	7960	7960	0
120	20240403	184100	768991870	7960	7960	7960	7960	0
121	20240403	184000	768991870	7960	7960	7960	7960	0
122	20240403	183900	768991870	7960	7960	7960	7960	1607
123	20240403	183800	768991870	7960	7960	7960	7960	0
124	20240403	183700	768991870	7960	7960	7960	7960	0
125	20240403	183600	768991870	7960	7960	7960	7960	0
126	20240403	183500	768991870	7960	7960	7960	7960	0
127	20240403	183400	768991870	7960	7960	7960	7960	0
128	20240403	183300	768991870	7960	7960	7960	7960	0
129	20240403	183200	768991870	7960	7960	7960	7960	0
130	20240403	183100	768991870	7960	7960	7960	7960	0
131	20240403	183000	768991870	7960	7960	7960	7960	0
132	20240403	182900	768991870	7960	7960	7960	7960	0
133	20240403	182800	768991870	7960	7960	7960	7960	0
134	20240403	182700	768991870	7960	7960	7960	7960	0
135	20240403	182600	768991870	7960	7960	7960	7960	0
136	20240403	182500	768991870	7960	7960	7960	7960	0
137	20240403	182400	768991870	7960	7960	7960	7960	0
138	20240403	182300	768991870	7960	7960	7960	7960	0
139	20240403	182200	768991870	7960	7960	7960	7960	0
140	20240403	182100	768991870	7960	7960	7960	7960	0
141	20240403	182000	768991870	7960	7960	7960	7960	0
142	20240403	181900	768991870	7960	7960	7960	7960	0
143	20240403	181800	768991870	7960	7960	7960	7960	0
144	20240403	181700	768991870	7960	7960	7960	7960	0
145	20240403	181600	768991870	7960	7960	7960	7960	0
146	20240403	181500	768991870	7960	7960	7960	7960	0
147	20240403	181400	768991870	7960	7960	7960	7960	0
148	20240403	181300	768991870	7960	7960	7960	7960	0
149	20240403	181200	768991870	7960	7960	7960	7960	0
150	20240403	181100	768991870	7960	7960	7960	7960	0
151	20240403	181000	768991870	7960	7960	7960	7960	0
152	20240403	180900	768991870	7960	7960	7960	7960	1607
153	20240403	180800	768991870	7960	7960	7960	7960	0
154	20240403	180700	768991870	7960	7960	7960	7960	0
155	20240403	180600	768991870	7960	7960	7960	7960	0
156	20240403	180500	768991870	7960	7960	7960	7960	0
157	20240403	180400	768991870	7960	7960	7960	7960	0
158	20240403	180300	768991870	7960	7960	7960	7960	0
159	20240403	180200	768991870	7960	7960	7960	7960	0
160	20240403	180100	768991870	7960	7960	7960	7960	0
161	20240403	180000	768991870	7960	7960	7960	7960	0
162	20240403	175900	768991870	7960	7960	7960	7960	0
163	20240403	175800	768991870	7960	7960	7960	7960	0
164	20240403	175700	768991870	7960	7960	7960	7960	0
165	20240403	175600	768991870	7960	7960	7960	7960	0
166	20240403	175500	768991870	7960	7960	7960	7960	0
167	20240403	175400	768991870	7960	7960	7960	7960	0
168	20240403	175300	768991870	7960	7960	7960	7960	0
169	20240403	175200	768991870	7960	7960	7960	7960	0
170	20240403	175100	768991870	7960	7960	7960	7960	0
171	20240403	175000	768991870	7960	7960	7960	7960	0
172	20240403	174900	768991870	7960	7960	7960	7960	0
173	20240403	174800	768991870	7960	7960	7960	7960	0
174	20240403	174700	768991870	7960	7960	7960	7960	0
175	20240403	174600	768991870	7960	7960	7960	7960	0
176	20240403	174500	768991870	7960	7960	7960	7960	0
177	20240403	174400	768991870	7960	7960	7960	7960	0
178	20240403	174300	768991870	7960	7960	7960	7960	0
179	20240403	174200	768991870	7960	7960	7960	7960	0
180	20240403	174100	768991870	7960	7960	7960	7960	0
181	20240403	174000	768991870	7960	7960	7960	7960	0
182	20240403	173900	768991870	7960	7960	7960	7960	1607
183	20240403	173800	768991870	7960	7960	7960	7960	0
184	20240403	173700	768991870	7960	7960	7960	7960	0
185	20240403	173600	768991870	7960	7960	7960	7960	0
186	20240403	173500	768991870	7960	7960	7960	7960	0
187	20240403	173400	768991870	7960	7960	7960	7960	0
188	20240403	173300	768991870	7960	7960	7960	7960	0
189	20240403	173200	768991870	7960	7960	7960	7960	0
190	20240403	173100	768991870	7960	7960	7960	7960	0
191	20240403	173000	768991870	7960	7960	7960	7960	0
192	20240403	172900	768991870	7960	7960	7960	7960	0
193	20240403	172800	768991870	7960	7960	7960	7960	0
194	20240403	172700	768991870	7960	7960	7960	7960	0
195	20240403	172600	768991870	7960	7960	7960	7960	0
196	20240403	172500	768991870	7960	7960	7960	7960	0
197	20240403	172400	768991870	7960	7960	7960	7960	0
198	20240403	172300	768991870	7960	7960	7960	7960	0
199	20240403	172200	768991870	7960	7960	7960	7960	0
200	20240403	172100	768991870	7960	7960	7960	7960	0
201	20240403	172000	768991870	7960	7960	7960	7960	0
202	20240403	171900	768991870	7960	7960	7960	7960	0
203	20240403	171800	768991870	7960	7960	7960	7960	0
204	20240403	171700	768991870	7960	7960	7960	7960	0
205	20240403	171600	768991870	7960	7960	7960	7960	0
206	20240403	171500	768991870	7960	7960	7960	7960	0
207	20240403	171400	768991870	7960	7960	7960	7960	0
208	20240403	171300	768991870	7960	7960	7960	7960	0
209	20240403	171200	768991870	7960	7960	7960	7960	0
210	20240403	171100	768991870	7960	7960	7960	7960	0
211	20240403	171000	768991870	7960	7960	7960	7960	0
212	20240403	170900	768991870	7960	7960	7960	7960	1607
213	20240403	170800	768991870	7960	7960	7960	7960	0
214	20240403	170700	768991870	7960	7960	7960	7960	0
215	20240403	170600	768991870	7960	7960	7960	7960	0
216	20240403	170500	768991870	7960	7960	7960	7960	0
217	20240403	170400	768991870	7960	7960	7960	7960	0
218	20240403	170300	768991870	7960	7960	7960	7960	0
219	20240403	170200	768991870	7960	7960	7960	7960	0
220	20240403	170100	768991870	7960	7960	7960	7960	0
221	20240403	170000	768991870	7960	7960	7960	7960	0
222	20240403	165900	768991870	7960	7960	7960	7960	0
223	20240403	165800	768991870	7960	7960	7960	7960	0
224	20240403	165700	768991870	7960	7960	7960	7960	0
225	20240403	165600	768991870	7960	7960	7960	7960	0
226	20240403	165500	768991870	7960	7960	7960	7960	0
227	20240403	165400	768991870	7960	7960	7960	7960	0
228	20240403	165300	768991870	7960	7960	7960	7960	0
229	20240403	165200	768991870	7960	7960	7960	7960	0
230	20240403	165100	768991870	7960	7960	7960	7960	0
231	20240403	165000	768991870	7960	7960	7960	7960	0
232	20240403	164900	768991870	7960	7960	7960	7960	0
233	20240403	164800	768991870	7960	7960	7960	7960	0
234	20240403	164700	768991870	7960	7960	7960	7960	0
235	20240403	164600	768991870	7960	7960	7960	7960	0
236	20240403	164500	768991870	7960	7960	7960	7960	0
237	20240403	164400	768991870	7960	7960	7960	7960	0
238	20240403	164300	768991870	7960	7960	7960	7960	0
239	20240403	164200	768991870	7960	7960	7960	7960	0
240	20240403	164100	768991870	7960	7960	7960	7960	0
241	20240403	164000	768991870	7960	7960	7960	7960	0
242	20240403	163900	768991870	7960	7960	7960	7960	1607
243	20240403	163800	768991870	7960	7960	7960	7960	0
244	20240403	163700	768991870	7960	7960	7960	7960	0
245	20240403	163600	768991870	7960	7960	7960	7960	0
246	20240403	163500	768991870	7960	7960	7960	7960	0
247	20240403	163400	768991870	7960	7960	7960	7960	0
248	20240403	163300	768991870	7960	7960	7960	7960	0
249	20240403	163200	768991870	7960	7960	7960	7960	0
250	20240403	163100	768991870	7960	7960	7960	7960	0
251	20240403	163000	768991870	7960	7960	7960	7960	0
252	20240403	162900	768991870	7960	7960	7960	7960	0
253	20240403	162800	768991870	7960	7960	7960	7960	0
254	20240403	162700	768991870	7960	7960	7960	7960	0
255	20240403	162600	768991870	7960	7960	7960	7960	0
256	20240403	162500	768991870	7960	7960	7960	7960	0
257	20240403	162400	768991870	7960	7960	7960	7960	0
258	20240403	162300	768991870	7960	7960	7960	7960	0
259	20240403	162200	768991870	7960	7960	7960	7960	0
260	20240403	162100	768991870	7960	7960	7960	7960	0
261	20240403	162000	768991870	7960	7960	7960	7960	0
262	20240403	161900	768991870	7960	7960	7960	7960	0
263	20240403	161800	768991870	7960	7960	7960	7960	0
264	20240403	161700	768991870	7960	7960	7960	7960	0
265	20240403	161600	768991870	7960	7960	7960	7960	0
266	20240403	161500	768991870	7960	7960	7960	7960	0
267	20240403	161400	768991870	7960	7960	7960	7960	0
268	20240403	161300	768991870	7960	7960	7960	7960	0
269	20240403	161200	768991870	7960	7960	7960	7960	0
270	20240403	161100	768991870	7960	7960	7960	7960	0
271	20240403	161000	768991870	7960	7960	7960	7960	0
272	20240403	160900	768991870	7960	7960	7960	7960	1607
273	20240403	160800	768991870	7960	7960	7960	7960	0
274	20240403	160700	768991870	7960	7960	7960	7960	0
275	20240403	160600	768991870	7960	7960	7960	7960	0
276	20240403	160500	768991870	7960	7960	7960	7960	0
277	20240403	160400	768991870	7960	7960	7960	7960	0
278	20240403	160300	768991870	7960	7960	7960	7960	0
279	20240403	160200	768991870	7960	7960	7960	7960	0
280	20240403	160100	768991870	7960	7960	7960	7960	0
281	20240403	160000	768991870	7960	7960	7960	7960	0
282	20240403	155900	768991870	7960	7960	7960	7960	0
283	20240403	155800	768991870	7960	7960	7960	7960	0
284	20240403	155700	768991870	7960	7960	7960	7960	0
285	20240403	155600	768991870	7960	7960	7960	7960	0
286	20240403	155500	768991870	7960	7960	7960	7960	0
287	20240403	155400	768991870	7960	7960	7960	7960	0
288	20240403	155300	768991870	7960	7960	7960	7960	0
289	20240403	155200	768991870	7960	7960	7960	7960	0
290	20240403	155100	768991870	7960	7960	7960	7960	0
291	20240403	155000	768991870	7960	7960	7960	7960	0
292	20240403	154900	768991870	7960	7960	7960	7960	0
293	20240403	154800	768991870	7960	7960	7960	7960	0
294	20240403	154700	768991870	7960	7960	7960	7960	0
295	20240403	154600	768991870	7960	7960	7960	7960	0
296	20240403	154500	768991870	7960	7960	7960	7960	0
297	20240403	154400	768991870	7960	7960	7960	7960	0
298	20240403	154300	768991870	7960	7960	7960	7960	0
299	20240403	154200	768991870	7960	7960	7960	7960	0
300	20240403	154100	768991870	7960	7960	7960	7960	0
301	20240403	154000	768991870	7960	7960	7960	7960	0
302	20240403	153900	768991870	7960	7960	7960	7960	1607
303	20240403	153800	768991870	7960	7960	7960	7960	0
304	20240403	153700	768991870	7960	7960	7960	7960	0
305	20240403	153600	768991870	7960	7960	7960	7960	0
306	20240403	153500	768991870	7960	7960	7960	7960	0
307	20240403	153400	768991870	7960	7960	7960	7960	0
308	20240403	153300	768991870	7960	7960	7960	7960	0
309	20240403	153200	768991870	7960	7960	7960	7960	0
310	20240403	153100	768991870	7960	7960	7960	7960	0
311	20240403	153000	768991870	7960	7960	7960	7960	1607
312	20240403	152900	756200150	7950	7950	7950	7950	0
313	20240403	152800	756200150	7950	7950	7950	7950	0
314	20240403	152700	756200150	7950	7950	7950	7950	0
315	20240403	152600	756200150	7950	7950	7950	7950	0
316	20240403	152500	756200150	7950	7950	7950	7950	0
317	20240403	152400	756200150	7950	7950	7950	7950	0
318	20240403	152300	756200150	7950	7950	7950	7950	0
319	20240403	152200	756200150	7950	7950	7950	7950	0
320	20240403	152100	756200150	7950	7950	7950	7950	0
321	20240403	152000	756200150	7950	7950	7950	7950	0
322	20240403	151900	756200150	7950	7930	7980	7860	347
323	20240403	151800	753444050	7870	7900	7940	7870	351
324	20240403	151700	750665970	7920	7930	7930	7920	42
325	20240403	151600	750332920	7920	7930	7940	7920	82
326	20240403	151500	749682870	7940	7950	7950	7940	85
327	20240403	151400	749007620	7980	7970	7980	7950	367
328	20240403	151300	746084120	7970	7960	7970	7960	32
329	20240403	151200	745829350	7960	7960	7960	7960	1
330	20240403	151100	745821390	7980	7950	7980	7940	535
331	20240403	151000	741559020	7960	7960	7960	7960	0
332	20240403	150900	741559020	7960	7960	7960	7960	31
333	20240403	150800	741312260	7980	7950	7980	7950	940
334	20240403	150700	733836580	7950	7940	7950	7940	238
335	20240403	150600	731944660	7940	7930	7940	7930	1067
336	20240403	150500	723472700	7940	7920	7940	7920	130
337	20240403	150400	722440910	7940	7940	7940	7940	40
338	20240403	150300	722123310	7960	7900	7970	7900	1000
339	20240403	150200	714176310	7900	7900	7900	7900	0
340	20240403	150100	714176310	7900	7900	7900	7900	0
341	20240403	150000	714176310	7900	7900	7900	7890	223
342	20240403	145900	712415110	7910	7920	7920	7910	60
343	20240403	145800	711939970	7930	7920	7930	7920	243
344	20240403	145700	710014910	7930	7930	7930	7930	16
345	20240403	145600	709888030	7930	7920	7930	7920	51
346	20240403	145500	709483910	7920	7930	7940	7920	350
347	20240403	145400	706705990	7940	7930	7940	7930	20
348	20240403	145300	706547220	7930	7930	7930	7930	1
349	20240403	145200	706539290	7940	7930	7940	7920	153
350	20240403	145100	705326790	7940	7920	7950	7920	1080
351	20240403	145000	696742590	7930	7930	7970	7920	652
352	20240403	144900	691562850	7930	7990	7990	7930	714
353	20240403	144800	685892680	7950	7950	7990	7950	559
354	20240403	144700	681447030	7990	7990	8000	7990	11
355	20240403	144600	681359100	7990	8010	8010	7960	1110
356	20240403	144500	672521420	8010	8000	8010	8000	140
357	20240403	144400	671400420	8000	8000	8000	8000	109
358	20240403	144300	670528420	8000	8000	8000	7990	278
359	20240403	144200	668305850	8010	8010	8010	8010	167
360	20240403	144100	666968180	8010	7990	8010	7990	1461
361	20240403	144000	655284050	7990	7990	8010	7990	557
362	20240403	143900	650830490	8000	7960	8000	7960	2786
363	20240403	143800	628597070	7960	7930	7970	7900	1128
364	20240403	143700	619610890	7900	7940	7940	7900	173
365	20240403	143600	618242240	7950	7950	7950	7950	34
366	20240403	143500	617971940	7910	7920	7970	7910	1352
367	20240403	143400	607216850	7920	7920	7920	7920	83
368	20240403	143300	606559490	7970	7910	7970	7910	1350
369	20240403	143200	595827550	7890	7900	7900	7890	216
370	20240403	143100	594122020	7930	7930	7930	7930	29
371	20240403	143000	593892050	7950	7950	7950	7950	0
372	20240403	142900	593892050	7950	7950	7950	7950	31
373	20240403	142800	593645600	7970	7970	7970	7970	0
374	20240403	142700	593645600	7970	7910	7970	7910	1001
375	20240403	142600	585681800	7910	7910	7910	7910	14
376	20240403	142500	585571060	7910	7910	7910	7910	70
377	20240403	142400	585017360	7910	7960	7960	7910	569
378	20240403	142300	580491150	7970	7950	7970	7950	549
379	20240403	142200	576116000	7940	7950	7950	7940	85
380	20240403	142100	575440590	7970	7930	7970	7930	1005
381	20240403	142000	567455660	7930	7930	7940	7930	1243
382	20240403	141900	557598320	7930	7920	7930	7920	2068
383	20240403	141800	541199760	7930	7900	7930	7900	900
384	20240403	141700	534076490	7900	7900	7910	7900	778
385	20240403	141600	527929910	7900	7890	7900	7890	68
386	20240403	141500	527392950	7890	7870	7890	7870	831
387	20240403	141400	520839030	7870	7860	7870	7860	200
388	20240403	141300	519265210	7870	7870	7870	7870	0
389	20240403	141200	519265210	7870	7860	7870	7850	273
390	20240403	141100	517121100	7860	7850	7860	7850	48
391	20240403	141000	516743870	7870	7870	7870	7870	124
392	20240403	140900	515767990	7870	7880	7880	7830	480
393	20240403	140800	511991090	7890	7890	7890	7890	0
394	20240403	140700	511991090	7890	7850	7890	7820	2452
395	20240403	140600	492749000	7830	7840	7840	7830	103
396	20240403	140500	491941790	7860	7860	7860	7860	0
397	20240403	140400	491941790	7860	7860	7860	7860	87
398	20240403	140300	491257970	7870	7860	7870	7830	402
399	20240403	140200	488103520	7860	7860	7860	7860	47
400	20240403	140100	487734100	7880	7830	7890	7830	850
401	20240403	140000	481051400	7830	7830	7830	7820	2552
402	20240403	135900	461079420	7810	7790	7810	7790	544
403	20240403	135800	456831050	7790	7790	7790	7790	0
404	20240403	135700	456831050	7790	7770	7790	7770	1075
405	20240403	135600	448478140	7780	7770	7780	7770	150
406	20240403	135500	447312530	7740	7740	7740	7740	50
407	20240403	135400	446925530	7790	7770	7790	7770	260
408	20240403	135300	444902070	7800	7720	7800	7720	505
409	20240403	135200	440978410	7750	7750	7750	7750	0
410	20240403	135100	440978410	7750	7750	7750	7750	30
411	20240403	135000	440745910	7760	7740	7760	7720	66
412	20240403	134900	440236160	7710	7720	7760	7710	58
413	20240403	134800	439788100	7760	7690	7810	7690	1318
414	20240403	134700	429541310	7740	7670	7740	7670	1203
415	20240403	134600	420298850	7670	7660	7670	7660	43
416	20240403	134500	419969180	7660	7660	7660	7660	42
417	20240403	134400	419647460	7650	7650	7650	7650	0
418	20240403	134300	419647460	7650	7650	7660	7650	62
419	20240403	134200	419173150	7660	7660	7660	7660	0
420	20240403	134100	419173150	7660	7660	7660	7660	0
421	20240403	134000	419173150	7660	7650	7660	7650	20
422	20240403	133900	419020140	7650	7650	7650	7650	35
423	20240403	133800	418752390	7650	7650	7650	7650	55
424	20240403	133700	418331640	7640	7630	7640	7630	106
425	20240403	133600	417521810	7650	7640	7650	7640	99
426	20240403	133500	416765120	7680	7680	7680	7680	0
427	20240403	133400	416765120	7680	7680	7680	7680	0
428	20240403	133300	416765120	7680	7680	7680	7680	0
429	20240403	133200	416765120	7680	7640	7680	7640	110
430	20240403	133100	415922520	7660	7660	7660	7660	3
431	20240403	133000	415899540	7650	7650	7650	7650	16
432	20240403	132900	415777140	7650	7630	7650	7630	61
433	20240403	132800	415311690	7640	7640	7640	7640	0
434	20240403	132700	415311690	7640	7620	7640	7600	991
435	20240403	132600	407776710	7640	7640	7640	7640	19
436	20240403	132500	407631550	7640	7640	7640	7640	33
437	20240403	132400	407379430	7660	7660	7660	7660	0
438	20240403	132300	407379430	7660	7660	7660	7660	0
439	20240403	132200	407379430	7660	7660	7660	7660	0
440	20240403	132100	407379430	7660	7660	7660	7660	1
441	20240403	132000	407371770	7660	7650	7660	7650	24
442	20240403	131900	407187990	7660	7650	7660	7640	191
443	20240403	131800	405727490	7640	7630	7640	7630	5
444	20240403	131700	405689330	7630	7630	7630	7630	9
445	20240403	131600	405620660	7630	7630	7630	7630	0
446	20240403	131500	405620660	7630	7620	7630	7620	40
447	20240403	131400	405315840	7670	7670	7670	7670	0
448	20240403	131300	405315840	7670	7640	7670	7620	62
449	20240403	131200	404842660	7680	7670	7680	7670	6
450	20240403	131100	404796630	7670	7670	7670	7670	4
451	20240403	131000	404765950	7680	7680	7680	7680	13
452	20240403	130900	404666110	7690	7690	7690	7690	2
453	20240403	130800	404650730	7670	7670	7670	7670	0
454	20240403	130700	404650730	7670	7670	7670	7670	1
455	20240403	130600	404643060	7690	7690	7690	7690	0
456	20240403	130500	404643060	7690	7690	7690	7690	0
457	20240403	130400	404643060	7690	7690	7690	7690	10
458	20240403	130300	404566160	7710	7670	7710	7670	150
459	20240403	130200	403412900	7670	7650	7670	7650	11
460	20240403	130100	403328610	7670	7670	7670	7670	0
461	20240403	130000	403328610	7670	7660	7670	7660	21
462	20240403	125900	403167690	7650	7650	7650	7650	1
463	20240403	125800	403160040	7650	7650	7650	7650	40
464	20240403	125700	402854040	7660	7650	7660	7650	4
465	20240403	125600	402823430	7660	7650	7660	7650	18
466	20240403	125500	402685570	7660	7670	7670	7660	11
467	20240403	125400	402601300	7690	7710	7730	7550	2265
468	20240403	125300	385412000	7750	7730	7760	7730	239
469	20240403	125200	383560070	7740	7740	7740	7740	0
470	20240403	125100	383560070	7740	7740	7740	7740	15
471	20240403	125000	383443970	7740	7730	7740	7730	13
472	20240403	124900	383343470	7750	7750	7750	7750	0
473	20240403	124800	383343470	7750	7750	7750	7750	0
474	20240403	124700	383343470	7750	7750	7750	7750	0
475	20240403	124600	383343470	7750	7740	7750	7740	106
476	20240403	124500	382523020	7740	7700	7740	7700	319
477	20240403	124400	380055830	7710	7700	7710	7700	25
478	20240403	124300	379863290	7700	7700	7700	7700	1
479	20240403	124200	379855590	7710	7710	7710	7710	60
480	20240403	124100	379392990	7710	7710	7710	7710	1
481	20240403	124000	379385280	7700	7690	7700	7690	16
482	20240403	123900	379262150	7700	7700	7700	7700	0
483	20240403	123800	379262150	7700	7700	7700	7700	12
484	20240403	123700	379169750	7700	7680	7700	7680	50
485	20240403	123600	378785640	7690	7680	7690	7680	13
486	20240403	123500	378685680	7690	7690	7690	7690	0
487	20240403	123400	378685680	7690	7690	7690	7690	0
488	20240403	123300	378685680	7690	7690	7690	7690	0
489	20240403	123200	378685680	7690	7690	7690	7690	0
490	20240403	123100	378685680	7690	7680	7690	7650	21
491	20240403	123000	378524730	7680	7680	7680	7680	0
492	20240403	122900	378524730	7680	7680	7680	7680	2
493	20240403	122800	378509370	7650	7670	7670	7650	162
494	20240403	122700	377269310	7690	7690	7690	7690	0
495	20240403	122600	377269310	7690	7690	7690	7690	14
496	20240403	122500	377161650	7690	7690	7690	7690	0
497	20240403	122400	377161650	7690	7690	7690	7690	0
498	20240403	122300	377161650	7690	7670	7690	7670	41
499	20240403	122200	376846720	7670	7670	7670	7670	18
500	20240403	122100	376708660	7680	7680	7680	7680	1
501	20240403	122000	376700980	7680	7680	7680	7670	6
502	20240403	121900	376654920	7680	7680	7680	7680	1
503	20240403	121800	376647240	7650	7650	7650	7650	4
504	20240403	121700	376616640	7650	7660	7710	7650	310
505	20240403	121600	374243950	7660	7720	7720	7660	68
506	20240403	121500	373721990	7740	7740	7740	7740	0
507	20240403	121400	373721990	7740	7720	7740	7720	16
508	20240403	121300	373598310	7730	7730	7730	7730	11
509	20240403	121200	373513280	7750	7720	7750	7700	427
510	20240403	121100	370223730	7810	7810	7810	7810	0
511	20240403	121000	370223730	7810	7810	7810	7810	0
512	20240403	120900	370223730	7810	7810	7810	7810	1
513	20240403	120800	370215920	7820	7820	7820	7820	0
514	20240403	120700	370215920	7820	7790	7820	7790	1302
515	20240403	120600	360056970	7810	7790	7810	7790	14
516	20240403	120500	359947660	7810	7730	7810	7730	800
517	20240403	120400	353714430	7740	7740	7740	7740	150
518	20240403	120300	352553430	7760	7760	7760	7760	0
519	20240403	120200	352553430	7760	7760	7760	7760	0
520	20240403	120100	352553430	7760	7760	7760	7760	20
521	20240403	120000	352398230	7770	7770	7770	7770	0
522	20240403	115900	352398230	7770	7770	7770	7770	0
523	20240403	115800	352398230	7770	7740	7770	7740	2
524	20240403	115700	352382720	7720	7720	7720	7720	0
525	20240403	115600	352382720	7720	7750	7750	7720	1916
526	20240403	115500	337590870	7760	7750	7760	7750	30
527	20240403	115400	337358090	7770	7770	7770	7770	0
528	20240403	115300	337358090	7770	7750	7770	7750	101
529	20240403	115200	336574320	7810	7810	7810	7810	0
530	20240403	115100	336574320	7810	7760	7810	7760	1800
531	20240403	115000	322549510	7770	7770	7770	7770	1
532	20240403	114900	322541740	7800	7670	7800	7670	2576
533	20240403	114800	302683420	7670	7670	7670	7670	0
534	20240403	114700	302683420	7670	7630	7670	7630	837
535	20240403	114600	296276800	7630	7620	7630	7620	14
536	20240403	114500	296170000	7630	7630	7630	7630	0
537	20240403	114400	296170000	7630	7630	7630	7630	0
538	20240403	114300	296170000	7630	7630	7630	7630	0
539	20240403	114200	296170000	7630	7630	7630	7630	0
540	20240403	114100	296170000	7630	7620	7630	7620	50
541	20240403	114000	295788690	7620	7620	7620	7620	0
542	20240403	113900	295788690	7620	7620	7620	7620	0
543	20240403	113800	295788690	7620	7620	7620	7620	1
544	20240403	113700	295781070	7620	7620	7620	7620	0
545	20240403	113600	295781070	7620	7600	7620	7600	86
546	20240403	113500	295127450	7600	7600	7600	7600	65
547	20240403	113400	294633450	7620	7620	7620	7620	0
548	20240403	113300	294633450	7620	7620	7620	7620	0
549	20240403	113200	294633450	7620	7620	7620	7620	27
550	20240403	113100	294427710	7620	7620	7620	7620	0
551	20240403	113000	294427710	7620	7620	7620	7620	0
552	20240403	112900	294427710	7620	7620	7620	7620	0
553	20240403	112800	294427710	7620	7620	7620	7620	2
554	20240403	112700	294412470	7620	7620	7620	7620	100
555	20240403	112600	293650470	7620	7620	7620	7620	13
556	20240403	112500	293551410	7620	7620	7620	7620	1
557	20240403	112400	293543790	7620	7590	7620	7590	2
558	20240403	112300	293528580	7580	7580	7580	7580	0
559	20240403	112200	293528580	7580	7580	7580	7580	0
560	20240403	112100	293528580	7580	7580	7580	7580	0
561	20240403	112000	293528580	7580	7580	7580	7580	0
562	20240403	111900	293528580	7580	7580	7580	7580	1
563	20240403	111800	293521000	7550	7560	7560	7550	1647
564	20240403	111700	281073560	7560	7560	7560	7560	1000
565	20240403	111600	273513560	7560	7560	7560	7560	50
566	20240403	111500	273135560	7560	7560	7560	7560	0
567	20240403	111400	273135560	7560	7560	7560	7560	0
568	20240403	111300	273135560	7560	7560	7560	7560	0
569	20240403	111200	273135560	7560	7630	7630	7560	1000
570	20240403	111100	265558210	7630	7630	7630	7630	0
571	20240403	111000	265558210	7630	7640	7640	7630	12
572	20240403	110900	265466550	7640	7640	7640	7640	15
573	20240403	110800	265351950	7630	7630	7630	7630	0
574	20240403	110700	265351950	7630	7630	7630	7630	0
575	20240403	110600	265351950	7630	7630	7630	7630	3
576	20240403	110500	265329060	7620	7620	7620	7620	0
577	20240403	110400	265329060	7620	7620	7620	7620	0
578	20240403	110300	265329060	7620	7620	7620	7620	0
579	20240403	110200	265329060	7620	7620	7620	7620	0
580	20240403	110100	265329060	7620	7620	7620	7620	0
581	20240403	110000	265329060	7620	7620	7620	7620	77
582	20240403	105900	264742320	7640	7640	7640	7640	0
583	20240403	105800	264742320	7640	7640	7640	7640	1
584	20240403	105700	264734680	7640	7630	7640	7620	156
585	20240403	105600	263545760	7630	7630	7630	7630	0
586	20240403	105500	263545760	7630	7630	7630	7630	58
587	20240403	105400	263103220	7640	7640	7640	7640	10
588	20240403	105300	263026820	7640	7640	7640	7640	5
589	20240403	105200	262988620	7640	7640	7640	7640	30
590	20240403	105100	262759420	7640	7640	7650	7620	180
591	20240403	105000	261384410	7620	7610	7620	7570	618
592	20240403	104900	256686210	7610	7610	7610	7610	16
593	20240403	104800	256564450	7570	7570	7570	7570	0
594	20240403	104700	256564450	7570	7570	7570	7570	0
595	20240403	104600	256564450	7570	7570	7570	7570	0
596	20240403	104500	256564450	7570	7570	7570	7570	2
597	20240403	104400	256549310	7570	7590	7590	7570	304
598	20240403	104300	254244530	7590	7590	7590	7590	7
599	20240403	104200	254191400	7580	7590	7590	7580	18
600	20240403	104100	254054920	7580	7580	7580	7580	17
601	20240403	104000	253926060	7580	7580	7580	7580	0
602	20240403	103900	253926060	7580	7580	7580	7580	100
603	20240403	103800	253168060	7580	7580	7580	7580	1
604	20240403	103700	253160480	7590	7590	7590	7590	0
605	20240403	103600	253160480	7590	7590	7600	7590	495
606	20240403	103500	249400220	7590	7590	7590	7590	0
607	20240403	103400	249400220	7590	7590	7590	7580	78
608	20240403	103300	248808250	7600	7600	7600	7600	0
609	20240403	103200	248808250	7600	7600	7600	7600	0
610	20240403	103100	248808250	7600	7600	7600	7600	0
611	20240403	103000	248808250	7600	7600	7600	7600	500
612	20240403	102900	245008250	7600	7600	7600	7600	392
613	20240403	102800	242029050	7600	7600	7600	7600	0
614	20240403	102700	242029050	7600	7600	7600	7600	0
615	20240403	102600	242029050	7600	7590	7600	7590	50
616	20240403	102500	241649390	7590	7590	7590	7590	110
617	20240403	102400	240814490	7550	7550	7550	7550	136
618	20240403	102300	239787690	7620	7620	7620	7620	0
619	20240403	102200	239787690	7620	7590	7620	7590	350
620	20240403	102100	237124760	7540	7540	7540	7540	78
621	20240403	102000	236536640	7540	7630	7630	7540	1020
622	20240403	101900	228838190	7570	7570	7570	7570	2
623	20240403	101800	228823050	7560	7570	7570	7560	62
624	20240403	101700	228354070	7570	7570	7570	7570	0
625	20240403	101600	228354070	7570	7570	7570	7570	450
626	20240403	101500	224947570	7570	7570	7570	7570	0
627	20240403	101400	224947570	7570	7570	7570	7570	0
628	20240403	101300	224947570	7570	7570	7570	7570	0
629	20240403	101200	224947570	7570	7580	7580	7570	600
630	20240403	101100	220400620	7630	7630	7630	7630	5
631	20240403	101000	220362470	7630	7630	7630	7630	0
632	20240403	100900	220362470	7630	7630	7630	7630	535
633	20240403	100800	216280420	7630	7620	7630	7620	34
634	20240403	100700	216021070	7630	7630	7630	7630	13
635	20240403	100600	215921880	7630	7640	7640	7630	389
636	20240403	100500	212953730	7640	7640	7640	7640	10
637	20240403	100400	212877330	7640	7640	7640	7640	217
638	20240403	100300	211219450	7630	7630	7630	7630	1
639	20240403	100200	211211820	7630	7630	7630	7630	0
640	20240403	100100	211211820	7630	7630	7630	7630	1
641	20240403	100000	211204190	7630	7630	7630	7630	115
642	20240403	095900	210326740	7630	7630	7630	7630	58
643	20240403	095800	209884200	7630	7630	7630	7630	0
644	20240403	095700	209884200	7630	7630	7630	7630	5
645	20240403	095600	209846050	7630	7630	7630	7630	2
646	20240403	095500	209830790	7560	7570	7570	7560	58
647	20240403	095400	209391780	7580	7580	7580	7580	500
648	20240403	095300	205601780	7560	7560	7560	7560	529
649	20240403	095200	201602540	7560	7570	7570	7540	1000
650	20240403	095100	194056700	7570	7570	7570	7570	53
651	20240403	095000	193655490	7570	7560	7570	7550	225
652	20240403	094900	191956340	7550	7550	7550	7550	0
653	20240403	094800	191956340	7550	7550	7550	7550	190
654	20240403	094700	190521840	7550	7550	7550	7550	60
655	20240403	094600	190068840	7540	7560	7560	7540	300
656	20240403	094500	187803800	7550	7550	7550	7550	0
657	20240403	094400	187803800	7550	7550	7550	7550	292
658	20240403	094300	185599200	7550	7590	7590	7550	700
659	20240403	094200	180306290	7670	7670	7670	7670	0
660	20240403	094100	180306290	7670	7670	7670	7670	0
661	20240403	094000	180306290	7670	7590	7670	7590	3320
662	20240403	093900	155106130	7590	7590	7590	7590	133
663	20240403	093800	154096660	7680	7680	7680	7680	92
664	20240403	093700	153390100	7680	7650	7680	7600	2307
665	20240403	093600	135835490	7730	7660	7740	7650	1575
666	20240403	093500	123674780	7650	7630	7660	7630	20
667	20240403	093400	123521950	7630	7670	7670	7630	469
668	20240403	093300	119939230	7680	7670	7680	7670	98
669	20240403	093200	119187540	7670	7680	7680	7650	825
670	20240403	093100	112874250	7690	7750	7750	7690	95
671	20240403	093000	112142830	7790	7770	7790	7770	65
672	20240403	092900	111637490	7750	7750	7750	7750	0
673	20240403	092800	111637490	7750	7750	7750	7750	22
674	20240403	092700	111466990	7790	7790	7790	7790	30
675	20240403	092600	111233290	7790	7790	7790	7790	0
676	20240403	092500	111233290	7790	7750	7790	7750	12
677	20240403	092400	111140210	7750	7750	7750	7750	0
678	20240403	092300	111140210	7750	7750	7750	7750	33
679	20240403	092200	110884460	7750	7750	7750	7750	0
680	20240403	092100	110884460	7750	7730	7750	7730	136
681	20240403	092000	109831120	7730	7690	7740	7640	2006
682	20240403	091900	94433360	7650	7650	7650	7650	10
683	20240403	091800	94356860	7690	7690	7690	7690	100
684	20240403	091700	93587860	7670	7670	7670	7670	0
685	20240403	091600	93587860	7670	7640	7670	7630	1547
686	20240403	091500	81736470	7620	7620	7620	7620	14
687	20240403	091400	81629790	7620	7620	7620	7620	14
688	20240403	091300	81523110	7590	7590	7590	7590	0
689	20240403	091200	81523110	7590	7590	7590	7590	2063
690	20240403	091100	65864940	7540	7540	7540	7540	0
691	20240403	091000	65864940	7540	7580	7580	7520	88
692	20240403	090900	65202020	7590	7520	7590	7500	532
693	20240403	090800	61197150	7510	7570	7580	7510	1597
694	20240403	090700	49183940	7570	7590	7590	7570	1080
695	20240403	090600	40986810	7590	7590	7620	7580	285
696	20240403	090500	38823600	7600	7640	7670	7600	2958
697	20240403	090400	16273570	7690	7680	7690	7680	40
698	20240403	090300	15966360	7670	7620	7670	7610	124
699	20240403	090200	15021190	7600	7650	7650	7600	878
700	20240403	090100	8339220	7650	7680	7680	7650	41
701	20240403	090000	8024740	7680	7700	7840	7650	961