KissMeData/039290/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191400	181778370	9660	9660	9660	9660	172
3	20240409	191300	181778370	9660	9660	9660	9660	0
4	20240409	191200	181778370	9660	9660	9660	9660	0
5	20240409	191100	181778370	9660	9660	9660	9660	0
6	20240409	191000	181778370	9660	9660	9660	9660	0
7	20240409	190900	181778370	9660	9660	9660	9660	0
8	20240409	190800	181778370	9660	9660	9660	9660	0
9	20240409	190700	181778370	9660	9660	9660	9660	0
10	20240409	190600	181778370	9660	9660	9660	9660	0
11	20240409	190500	181778370	9660	9660	9660	9660	0
12	20240409	190400	181778370	9660	9660	9660	9660	0
13	20240409	190300	181778370	9660	9660	9660	9660	0
14	20240409	190200	181778370	9660	9660	9660	9660	0
15	20240409	190100	181778370	9660	9660	9660	9660	0
16	20240409	190000	181778370	9660	9660	9660	9660	0
17	20240409	185900	181778370	9660	9660	9660	9660	0
18	20240409	185800	181778370	9660	9660	9660	9660	0
19	20240409	185700	181778370	9660	9660	9660	9660	0
20	20240409	185600	181778370	9660	9660	9660	9660	0
21	20240409	185500	181778370	9660	9660	9660	9660	0
22	20240409	185400	181778370	9660	9660	9660	9660	0
23	20240409	185300	181778370	9660	9660	9660	9660	0
24	20240409	185200	181778370	9660	9660	9660	9660	0
25	20240409	185100	181778370	9660	9660	9660	9660	0
26	20240409	185000	181778370	9660	9660	9660	9660	0
27	20240409	184900	181778370	9660	9660	9660	9660	0
28	20240409	184800	181778370	9660	9660	9660	9660	0
29	20240409	184700	181778370	9660	9660	9660	9660	0
30	20240409	184600	181778370	9660	9660	9660	9660	0
31	20240409	184500	181778370	9660	9660	9660	9660	0
32	20240409	184400	181778370	9660	9660	9660	9660	172
33	20240409	184300	181778370	9660	9660	9660	9660	0
34	20240409	184200	181778370	9660	9660	9660	9660	0
35	20240409	184100	181778370	9660	9660	9660	9660	0
36	20240409	184000	181778370	9660	9660	9660	9660	0
37	20240409	183900	181778370	9660	9660	9660	9660	0
38	20240409	183800	181778370	9660	9660	9660	9660	0
39	20240409	183700	181778370	9660	9660	9660	9660	0
40	20240409	183600	181778370	9660	9660	9660	9660	0
41	20240409	183500	181778370	9660	9660	9660	9660	0
42	20240409	183400	181778370	9660	9660	9660	9660	0
43	20240409	183300	181778370	9660	9660	9660	9660	0
44	20240409	183200	181778370	9660	9660	9660	9660	0
45	20240409	183100	181778370	9660	9660	9660	9660	0
46	20240409	183000	181778370	9660	9660	9660	9660	0
47	20240409	182900	181778370	9660	9660	9660	9660	0
48	20240409	182800	181778370	9660	9660	9660	9660	0
49	20240409	182700	181778370	9660	9660	9660	9660	0
50	20240409	182600	181778370	9660	9660	9660	9660	0
51	20240409	182500	181778370	9660	9660	9660	9660	0
52	20240409	182400	181778370	9660	9660	9660	9660	0
53	20240409	182300	181778370	9660	9660	9660	9660	0
54	20240409	182200	181778370	9660	9660	9660	9660	0
55	20240409	182100	181778370	9660	9660	9660	9660	0
56	20240409	182000	181778370	9660	9660	9660	9660	0
57	20240409	181900	181778370	9660	9660	9660	9660	0
58	20240409	181800	181778370	9660	9660	9660	9660	0
59	20240409	181700	181778370	9660	9660	9660	9660	0
60	20240409	181600	181778370	9660	9660	9660	9660	0
61	20240409	181500	181778370	9660	9660	9660	9660	0
62	20240409	181400	181778370	9660	9660	9660	9660	172
63	20240409	181300	181778370	9660	9660	9660	9660	0
64	20240409	181200	181778370	9660	9660	9660	9660	0
65	20240409	181100	181778370	9660	9660	9660	9660	0
66	20240409	181000	181778370	9660	9660	9660	9660	0
67	20240409	180900	181778370	9660	9660	9660	9660	0
68	20240409	180800	181778370	9660	9660	9660	9660	0
69	20240409	180700	181778370	9660	9660	9660	9660	0
70	20240409	180600	181778370	9660	9660	9660	9660	0
71	20240409	180500	181778370	9660	9660	9660	9660	0
72	20240409	180400	181778370	9660	9660	9660	9660	0
73	20240409	180300	181778370	9660	9660	9660	9660	0
74	20240409	180200	181778370	9660	9660	9660	9660	0
75	20240409	180100	181778370	9660	9660	9660	9660	0
76	20240409	180000	181778370	9660	9660	9660	9660	0
77	20240409	175900	181778370	9660	9660	9660	9660	0
78	20240409	175800	181778370	9660	9660	9660	9660	0
79	20240409	175700	181778370	9660	9660	9660	9660	0
80	20240409	175600	181778370	9660	9660	9660	9660	0
81	20240409	175500	181778370	9660	9660	9660	9660	0
82	20240409	175400	181778370	9660	9660	9660	9660	0
83	20240409	175300	181778370	9660	9660	9660	9660	0
84	20240409	175200	181778370	9660	9660	9660	9660	0
85	20240409	175100	181778370	9660	9660	9660	9660	0
86	20240409	175000	181778370	9660	9660	9660	9660	0
87	20240409	174900	181778370	9660	9660	9660	9660	0
88	20240409	174800	181778370	9660	9660	9660	9660	0
89	20240409	174700	181778370	9660	9660	9660	9660	0
90	20240409	174600	181778370	9660	9660	9660	9660	0
91	20240409	174500	181778370	9660	9660	9660	9660	0
92	20240409	174400	181778370	9660	9660	9660	9660	172
93	20240409	174300	181778370	9660	9660	9660	9660	0
94	20240409	174200	181778370	9660	9660	9660	9660	0
95	20240409	174100	181778370	9660	9660	9660	9660	0
96	20240409	174000	181778370	9660	9660	9660	9660	0
97	20240409	173900	181778370	9660	9660	9660	9660	0
98	20240409	173800	181778370	9660	9660	9660	9660	0
99	20240409	173700	181778370	9660	9660	9660	9660	0
100	20240409	173600	181778370	9660	9660	9660	9660	0
101	20240409	173500	181778370	9660	9660	9660	9660	0
102	20240409	173400	181778370	9660	9660	9660	9660	0
103	20240409	173300	181778370	9660	9660	9660	9660	0
104	20240409	173200	181778370	9660	9660	9660	9660	0
105	20240409	173100	181778370	9660	9660	9660	9660	0
106	20240409	173000	181778370	9660	9660	9660	9660	0
107	20240409	172900	181778370	9660	9660	9660	9660	0
108	20240409	172800	181778370	9660	9660	9660	9660	0
109	20240409	172700	181778370	9660	9660	9660	9660	0
110	20240409	172600	181778370	9660	9660	9660	9660	0
111	20240409	172500	181778370	9660	9660	9660	9660	0
112	20240409	172400	181778370	9660	9660	9660	9660	0
113	20240409	172300	181778370	9660	9660	9660	9660	0
114	20240409	172200	181778370	9660	9660	9660	9660	0
115	20240409	172100	181778370	9660	9660	9660	9660	0
116	20240409	172000	181778370	9660	9660	9660	9660	0
117	20240409	171900	181778370	9660	9660	9660	9660	0
118	20240409	171800	181778370	9660	9660	9660	9660	0
119	20240409	171700	181778370	9660	9660	9660	9660	0
120	20240409	171600	181778370	9660	9660	9660	9660	0
121	20240409	171500	181778370	9660	9660	9660	9660	0
122	20240409	171400	181778370	9660	9660	9660	9660	172
123	20240409	171300	181778370	9660	9660	9660	9660	0
124	20240409	171200	181778370	9660	9660	9660	9660	0
125	20240409	171100	181778370	9660	9660	9660	9660	0
126	20240409	171000	181778370	9660	9660	9660	9660	0
127	20240409	170900	181778370	9660	9660	9660	9660	0
128	20240409	170800	181778370	9660	9660	9660	9660	0
129	20240409	170700	181778370	9660	9660	9660	9660	0
130	20240409	170600	181778370	9660	9660	9660	9660	0
131	20240409	170500	181778370	9660	9660	9660	9660	0
132	20240409	170400	181778370	9660	9660	9660	9660	0
133	20240409	170300	181778370	9660	9660	9660	9660	0
134	20240409	170200	181778370	9660	9660	9660	9660	0
135	20240409	170100	181778370	9660	9660	9660	9660	0
136	20240409	170000	181778370	9660	9660	9660	9660	0
137	20240409	165900	181778370	9660	9660	9660	9660	0
138	20240409	165800	181778370	9660	9660	9660	9660	0
139	20240409	165700	181778370	9660	9660	9660	9660	0
140	20240409	165600	181778370	9660	9660	9660	9660	0
141	20240409	165500	181778370	9660	9660	9660	9660	0
142	20240409	165400	181778370	9660	9660	9660	9660	0
143	20240409	165300	181778370	9660	9660	9660	9660	0
144	20240409	165200	181778370	9660	9660	9660	9660	0
145	20240409	165100	181778370	9660	9660	9660	9660	0
146	20240409	165000	181778370	9660	9660	9660	9660	0
147	20240409	164900	181778370	9660	9660	9660	9660	0
148	20240409	164800	181778370	9660	9660	9660	9660	0
149	20240409	164700	181778370	9660	9660	9660	9660	0
150	20240409	164600	181778370	9660	9660	9660	9660	0
151	20240409	164500	181778370	9660	9660	9660	9660	0
152	20240409	164400	181778370	9660	9660	9660	9660	172
153	20240409	164300	181778370	9660	9660	9660	9660	0
154	20240409	164200	181778370	9660	9660	9660	9660	0
155	20240409	164100	181778370	9660	9660	9660	9660	0
156	20240409	164000	181778370	9660	9660	9660	9660	0
157	20240409	163900	181778370	9660	9660	9660	9660	0
158	20240409	163800	181778370	9660	9660	9660	9660	0
159	20240409	163700	181778370	9660	9660	9660	9660	0
160	20240409	163600	181778370	9660	9660	9660	9660	0
161	20240409	163500	181778370	9660	9660	9660	9660	0
162	20240409	163400	181778370	9660	9660	9660	9660	0
163	20240409	163300	181778370	9660	9660	9660	9660	0
164	20240409	163200	181778370	9660	9660	9660	9660	0
165	20240409	163100	181778370	9660	9660	9660	9660	0
166	20240409	163000	181778370	9660	9660	9660	9660	0
167	20240409	162900	181778370	9660	9660	9660	9660	0
168	20240409	162800	181778370	9660	9660	9660	9660	0
169	20240409	162700	181778370	9660	9660	9660	9660	0
170	20240409	162600	181778370	9660	9660	9660	9660	0
171	20240409	162500	181778370	9660	9660	9660	9660	0
172	20240409	162400	181778370	9660	9660	9660	9660	0
173	20240409	162300	181778370	9660	9660	9660	9660	0
174	20240409	162200	181778370	9660	9660	9660	9660	0
175	20240409	162100	181778370	9660	9660	9660	9660	0
176	20240409	162000	181778370	9660	9660	9660	9660	0
177	20240409	161900	181778370	9660	9660	9660	9660	0
178	20240409	161800	181778370	9660	9660	9660	9660	0
179	20240409	161700	181778370	9660	9660	9660	9660	0
180	20240409	161600	181778370	9660	9660	9660	9660	0
181	20240409	161500	181778370	9660	9660	9660	9660	0
182	20240409	161400	181778370	9660	9660	9660	9660	172
183	20240409	161300	181778370	9660	9660	9660	9660	0
184	20240409	161200	181778370	9660	9660	9660	9660	0
185	20240409	161100	181778370	9660	9660	9660	9660	0
186	20240409	161000	181778370	9660	9660	9660	9660	0
187	20240409	160900	181778370	9660	9660	9660	9660	0
188	20240409	160800	181778370	9660	9660	9660	9660	0
189	20240409	160700	181778370	9660	9660	9660	9660	0
190	20240409	160600	181778370	9660	9660	9660	9660	0
191	20240409	160500	181778370	9660	9660	9660	9660	0
192	20240409	160400	181778370	9660	9660	9660	9660	0
193	20240409	160300	181778370	9660	9660	9660	9660	0
194	20240409	160200	181778370	9660	9660	9660	9660	0
195	20240409	160100	181778370	9660	9660	9660	9660	0
196	20240409	160000	181778370	9660	9660	9660	9660	0
197	20240409	155900	181778370	9660	9660	9660	9660	0
198	20240409	155800	181778370	9660	9660	9660	9660	0
199	20240409	155700	181778370	9660	9660	9660	9660	0
200	20240409	155600	181778370	9660	9660	9660	9660	0
201	20240409	155500	181778370	9660	9660	9660	9660	0
202	20240409	155400	181778370	9660	9660	9660	9660	0
203	20240409	155300	181778370	9660	9660	9660	9660	0
204	20240409	155200	181778370	9660	9660	9660	9660	0
205	20240409	155100	181778370	9660	9660	9660	9660	0
206	20240409	155000	181778370	9660	9660	9660	9660	0
207	20240409	154900	181778370	9660	9660	9660	9660	0
208	20240409	154800	181778370	9660	9660	9660	9660	0
209	20240409	154700	181778370	9660	9660	9660	9660	0
210	20240409	154600	181778370	9660	9660	9660	9660	0
211	20240409	154500	181778370	9660	9660	9660	9660	0
212	20240409	154400	181778370	9660	9660	9660	9660	172
213	20240409	154300	181778370	9660	9660	9660	9660	0
214	20240409	154200	181778370	9660	9660	9660	9660	0
215	20240409	154100	181778370	9660	9660	9660	9660	0
216	20240409	154000	181778370	9660	9660	9660	9660	0
217	20240409	153900	181778370	9660	9660	9660	9660	0
218	20240409	153800	181778370	9660	9660	9660	9660	0
219	20240409	153700	181778370	9660	9660	9660	9660	0
220	20240409	153600	181778370	9660	9660	9660	9660	0
221	20240409	153500	181778370	9660	9660	9660	9660	0
222	20240409	153400	181778370	9660	9660	9660	9660	0
223	20240409	153300	181778370	9660	9660	9660	9660	0
224	20240409	153200	181778370	9660	9660	9660	9660	0
225	20240409	153100	181778370	9660	9660	9660	9660	0
226	20240409	153000	181778370	9660	9660	9660	9660	172
227	20240409	152900	180116850	9650	9650	9650	9650	0
228	20240409	152800	180116850	9650	9650	9650	9650	0
229	20240409	152700	180116850	9650	9650	9650	9650	0
230	20240409	152600	180116850	9650	9650	9650	9650	0
231	20240409	152500	180116850	9650	9650	9650	9650	0
232	20240409	152400	180116850	9650	9650	9650	9650	0
233	20240409	152300	180116850	9650	9650	9650	9650	0
234	20240409	152200	180116850	9650	9650	9650	9650	0
235	20240409	152100	180116850	9650	9650	9650	9650	0
236	20240409	152000	180116850	9650	9650	9650	9650	0
237	20240409	151900	180116850	9650	9600	9650	9600	401
238	20240409	151800	176267200	9600	9600	9600	9600	30
239	20240409	151700	175979200	9600	9600	9600	9600	0
240	20240409	151600	175979200	9600	9600	9600	9600	1000
241	20240409	151500	166379200	9600	9600	9600	9600	360
242	20240409	151400	162923200	9610	9610	9610	9610	65
243	20240409	151300	162298550	9650	9650	9650	9650	0
244	20240409	151200	162298550	9650	9600	9650	9600	301
245	20240409	151100	159408900	9650	9610	9650	9600	302
246	20240409	151000	156509040	9650	9650	9650	9650	0
247	20240409	150900	156509040	9650	9650	9650	9650	0
248	20240409	150800	156509040	9650	9650	9650	9650	30
249	20240409	150700	156219540	9650	9650	9650	9650	0
250	20240409	150600	156219540	9650	9610	9650	9610	560
251	20240409	150500	150837880	9610	9610	9610	9610	100
252	20240409	150400	149876880	9610	9610	9610	9610	0
253	20240409	150300	149876880	9610	9610	9610	9610	15
254	20240409	150200	149732730	9610	9610	9610	9610	0
255	20240409	150100	149732730	9610	9610	9610	9610	0
256	20240409	150000	149732730	9610	9610	9610	9610	58
257	20240409	145900	149175350	9610	9610	9610	9610	100
258	20240409	145800	148214350	9620	9620	9620	9620	0
259	20240409	145700	148214350	9620	9620	9620	9620	0
260	20240409	145600	148214350	9620	9620	9620	9620	2
261	20240409	145500	148195110	9620	9610	9620	9610	205
262	20240409	145400	146225010	9620	9620	9620	9620	0
263	20240409	145300	146225010	9620	9620	9620	9620	138
264	20240409	145200	144897450	9620	9620	9620	9620	0
265	20240409	145100	144897450	9620	9620	9620	9620	0
266	20240409	145000	144897450	9620	9630	9630	9620	25
267	20240409	144900	144656940	9630	9630	9630	9630	100
268	20240409	144800	143693940	9630	9630	9630	9630	5
269	20240409	144700	143645790	9620	9620	9620	9620	0
270	20240409	144600	143645790	9620	9620	9620	9620	0
271	20240409	144500	143645790	9620	9620	9620	9620	0
272	20240409	144400	143645790	9620	9620	9620	9620	0
273	20240409	144300	143645790	9620	9620	9620	9620	0
274	20240409	144200	143645790	9620	9620	9620	9620	0
275	20240409	144100	143645790	9620	9620	9620	9620	0
276	20240409	144000	143645790	9620	9620	9620	9620	0
277	20240409	143900	143645790	9620	9620	9620	9620	0
278	20240409	143800	143645790	9620	9620	9620	9620	0
279	20240409	143700	143645790	9620	9620	9620	9620	100
280	20240409	143600	142683790	9630	9630	9630	9630	0
281	20240409	143500	142683790	9630	9630	9630	9630	0
282	20240409	143400	142683790	9630	9630	9630	9630	0
283	20240409	143300	142683790	9630	9630	9630	9630	2
284	20240409	143200	142664530	9630	9630	9630	9630	8
285	20240409	143100	142587490	9630	9630	9630	9630	2
286	20240409	143000	142568230	9610	9610	9610	9610	0
287	20240409	142900	142568230	9610	9610	9610	9610	0
288	20240409	142800	142568230	9610	9610	9610	9610	0
289	20240409	142700	142568230	9610	9610	9610	9610	0
290	20240409	142600	142568230	9610	9610	9610	9610	0
291	20240409	142500	142568230	9610	9610	9610	9610	43
292	20240409	142400	142155000	9610	9610	9610	9610	0
293	20240409	142300	142155000	9610	9610	9610	9610	0
294	20240409	142200	142155000	9610	9610	9610	9610	389
295	20240409	142100	138416710	9610	9610	9610	9610	0
296	20240409	142000	138416710	9610	9620	9620	9610	326
297	20240409	141900	135281070	9620	9620	9620	9620	100
298	20240409	141800	134319070	9620	9620	9620	9620	0
299	20240409	141700	134319070	9620	9620	9620	9620	118
300	20240409	141600	133183910	9650	9650	9650	9650	0
301	20240409	141500	133183910	9650	9650	9650	9650	0
302	20240409	141400	133183910	9650	9650	9650	9650	0
303	20240409	141300	133183910	9650	9650	9650	9650	0
304	20240409	141200	133183910	9650	9650	9650	9650	1
305	20240409	141100	133174260	9620	9620	9620	9620	0
306	20240409	141000	133174260	9620	9620	9620	9620	607
307	20240409	140900	127334920	9620	9620	9620	9620	0
308	20240409	140800	127334920	9620	9620	9620	9620	50
309	20240409	140700	126853920	9610	9610	9610	9610	0
310	20240409	140600	126853920	9610	9610	9610	9610	0
311	20240409	140500	126853920	9610	9610	9610	9610	0
312	20240409	140400	126853920	9610	9610	9610	9610	139
313	20240409	140300	125518130	9620	9620	9620	9620	1
314	20240409	140200	125508510	9620	9620	9620	9620	22
315	20240409	140100	125296870	9620	9620	9620	9620	30
316	20240409	140000	125008270	9620	9620	9620	9620	0
317	20240409	135900	125008270	9620	9620	9620	9620	0
318	20240409	135800	125008270	9620	9620	9620	9620	10
319	20240409	135700	124912070	9620	9620	9620	9620	10
320	20240409	135600	124815870	9620	9620	9620	9620	1
321	20240409	135500	124806250	9620	9620	9620	9620	16
322	20240409	135400	124652330	9620	9620	9620	9620	10
323	20240409	135300	124556130	9620	9620	9620	9620	0
324	20240409	135200	124556130	9620	9620	9620	9620	101
325	20240409	135100	123584510	9620	9620	9620	9620	0
326	20240409	135000	123584510	9620	9630	9630	9620	970
327	20240409	134900	114247260	9660	9660	9660	9660	0
328	20240409	134800	114247260	9660	9660	9660	9660	3
329	20240409	134700	114218280	9660	9660	9660	9660	0
330	20240409	134600	114218280	9660	9660	9660	9660	8
331	20240409	134500	114141000	9660	9660	9660	9660	0
332	20240409	134400	114141000	9660	9660	9660	9660	1
333	20240409	134300	114131340	9640	9640	9640	9640	0
334	20240409	134200	114131340	9640	9640	9640	9640	0
335	20240409	134100	114131340	9640	9650	9650	9640	1000
336	20240409	134000	104490230	9650	9650	9650	9650	0
337	20240409	133900	104490230	9650	9650	9650	9650	0
338	20240409	133800	104490230	9650	9650	9650	9650	0
339	20240409	133700	104490230	9650	9650	9650	9650	0
340	20240409	133600	104490230	9650	9650	9650	9650	60
341	20240409	133500	103911230	9650	9650	9650	9650	0
342	20240409	133400	103911230	9650	9650	9650	9650	0
343	20240409	133300	103911230	9650	9650	9650	9650	151
344	20240409	133200	102454080	9650	9650	9650	9650	40
345	20240409	133100	102068080	9670	9670	9670	9670	0
346	20240409	133000	102068080	9670	9670	9670	9670	0
347	20240409	132900	102068080	9670	9670	9670	9670	0
348	20240409	132800	102068080	9670	9670	9670	9670	9
349	20240409	132700	101981050	9670	9670	9670	9670	10
350	20240409	132600	101884350	9680	9680	9680	9680	0
351	20240409	132500	101884350	9680	9680	9680	9680	0
352	20240409	132400	101884350	9680	9680	9680	9680	0
353	20240409	132300	101884350	9680	9680	9680	9680	0
354	20240409	132200	101884350	9680	9680	9680	9680	0
355	20240409	132100	101884350	9680	9680	9680	9680	1
356	20240409	132000	101874670	9680	9680	9680	9680	0
357	20240409	131900	101874670	9680	9650	9680	9650	157
358	20240409	131800	100359590	9690	9690	9690	9690	0
359	20240409	131700	100359590	9690	9690	9690	9690	0
360	20240409	131600	100359590	9690	9690	9690	9690	0
361	20240409	131500	100359590	9690	9690	9690	9690	0
362	20240409	131400	100359590	9690	9690	9690	9690	0
363	20240409	131300	100359590	9690	9690	9690	9690	58
364	20240409	131200	99797570	9690	9690	9690	9690	0
365	20240409	131100	99797570	9690	9690	9690	9690	0
366	20240409	131000	99797570	9690	9690	9690	9690	0
367	20240409	130900	99797570	9690	9690	9690	9690	0
368	20240409	130800	99797570	9690	9690	9690	9690	0
369	20240409	130700	99797570	9690	9690	9690	9690	0
370	20240409	130600	99797570	9690	9690	9690	9690	0
371	20240409	130500	99797570	9690	9690	9690	9690	1
372	20240409	130400	99787880	9640	9640	9640	9640	0
373	20240409	130300	99787880	9640	9640	9640	9640	7
374	20240409	130200	99720400	9640	9640	9640	9640	0
375	20240409	130100	99720400	9640	9670	9670	9640	502
376	20240409	130000	94878110	9690	9690	9690	9690	0
377	20240409	125900	94878110	9690	9690	9690	9690	1
378	20240409	125800	94868420	9660	9660	9660	9660	0
379	20240409	125700	94868420	9660	9660	9660	9660	0
380	20240409	125600	94868420	9660	9660	9660	9660	1
381	20240409	125500	94858760	9660	9660	9660	9660	14
382	20240409	125400	94723520	9680	9680	9680	9680	2
383	20240409	125300	94704160	9690	9690	9690	9690	1
384	20240409	125200	94694470	9690	9690	9690	9690	0
385	20240409	125100	94694470	9690	9690	9690	9690	1
386	20240409	125000	94684780	9690	9690	9690	9690	1
387	20240409	124900	94675090	9690	9690	9690	9690	0
388	20240409	124800	94675090	9690	9690	9690	9690	0
389	20240409	124700	94675090	9690	9690	9690	9690	25
390	20240409	124600	94432840	9660	9660	9660	9660	0
391	20240409	124500	94432840	9660	9660	9660	9660	3
392	20240409	124400	94403860	9660	9690	9690	9660	24
393	20240409	124300	94171420	9690	9690	9690	9690	40
394	20240409	124200	93783820	9690	9690	9690	9690	1
395	20240409	124100	93774130	9650	9650	9650	9650	0
396	20240409	124000	93774130	9650	9650	9650	9650	0
397	20240409	123900	93774130	9650	9650	9650	9650	249
398	20240409	123800	91371280	9650	9650	9650	9650	0
399	20240409	123700	91371280	9650	9650	9650	9650	0
400	20240409	123600	91371280	9650	9660	9660	9650	107
401	20240409	123500	90338690	9650	9650	9650	9650	0
402	20240409	123400	90338690	9650	9650	9650	9650	0
403	20240409	123300	90338690	9650	9670	9670	9650	251
404	20240409	123200	87914630	9690	9690	9690	9690	0
405	20240409	123100	87914630	9690	9690	9690	9690	0
406	20240409	123000	87914630	9690	9690	9690	9690	1
407	20240409	122900	87904940	9660	9660	9660	9660	0
408	20240409	122800	87904940	9660	9660	9660	9660	0
409	20240409	122700	87904940	9660	9660	9660	9660	4
410	20240409	122600	87866300	9660	9660	9660	9660	0
411	20240409	122500	87866300	9660	9660	9660	9660	0
412	20240409	122400	87866300	9660	9660	9660	9660	0
413	20240409	122300	87866300	9660	9680	9680	9660	250
414	20240409	122200	85448850	9680	9680	9680	9680	5
415	20240409	122100	85400450	9690	9690	9690	9690	10
416	20240409	122000	85303550	9690	9690	9690	9690	8
417	20240409	121900	85226030	9690	9690	9690	9690	20
418	20240409	121800	85032230	9690	9690	9690	9690	0
419	20240409	121700	85032230	9690	9690	9690	9690	0
420	20240409	121600	85032230	9690	9690	9690	9690	0
421	20240409	121500	85032230	9690	9690	9690	9690	1
422	20240409	121400	85022540	9680	9680	9680	9680	0
423	20240409	121300	85022540	9680	9680	9680	9680	23
424	20240409	121200	84799900	9680	9680	9680	9680	5
425	20240409	121100	84751500	9680	9680	9680	9680	2
426	20240409	121000	84732140	9680	9680	9680	9680	20
427	20240409	120900	84538540	9670	9690	9690	9670	121
428	20240409	120800	83366440	9700	9700	9700	9700	0
429	20240409	120700	83366440	9700	9700	9700	9700	9
430	20240409	120600	83279140	9700	9700	9700	9700	10
431	20240409	120500	83182140	9700	9700	9700	9700	514
432	20240409	120400	78196340	9710	9710	9710	9710	0
433	20240409	120300	78196340	9710	9710	9710	9710	0
434	20240409	120200	78196340	9710	9710	9710	9710	0
435	20240409	120100	78196340	9710	9710	9710	9710	0
436	20240409	120000	78196340	9710	9710	9710	9710	0
437	20240409	115900	78196340	9710	9710	9710	9710	0
438	20240409	115800	78196340	9710	9710	9710	9710	0
439	20240409	115700	78196340	9710	9710	9710	9710	1
440	20240409	115600	78186630	9700	9700	9700	9700	0
441	20240409	115500	78186630	9700	9700	9700	9700	89
442	20240409	115400	77323330	9710	9710	9710	9710	3
443	20240409	115300	77294200	9710	9710	9710	9710	0
444	20240409	115200	77294200	9710	9710	9710	9710	17
445	20240409	115100	77129130	9720	9720	9720	9720	0
446	20240409	115000	77129130	9720	9720	9720	9720	0
447	20240409	114900	77129130	9720	9710	9720	9700	201
448	20240409	114800	75177970	9720	9720	9720	9720	0
449	20240409	114700	75177970	9720	9720	9720	9720	0
450	20240409	114600	75177970	9720	9720	9720	9720	1
451	20240409	114500	75168250	9710	9710	9710	9710	310
452	20240409	114400	72158150	9710	9710	9710	9710	0
453	20240409	114300	72158150	9710	9710	9710	9710	20
454	20240409	114200	71963950	9720	9720	9720	9720	13
455	20240409	114100	71837590	9720	9720	9720	9720	0
456	20240409	114000	71837590	9720	9720	9720	9720	1
457	20240409	113900	71827870	9710	9710	9710	9710	0
458	20240409	113800	71827870	9710	9710	9710	9710	0
459	20240409	113700	71827870	9710	9720	9720	9710	312
460	20240409	113600	68795730	9760	9760	9760	9760	0
461	20240409	113500	68795730	9760	9760	9760	9760	0
462	20240409	113400	68795730	9760	9760	9760	9760	0
463	20240409	113300	68795730	9760	9740	9760	9740	50
464	20240409	113200	68307800	9740	9740	9740	9740	1
465	20240409	113100	68298060	9740	9740	9740	9740	1
466	20240409	113000	68288320	9720	9720	9720	9720	0
467	20240409	112900	68288320	9720	9720	9720	9720	0
468	20240409	112800	68288320	9720	9720	9720	9720	0
469	20240409	112700	68288320	9720	9720	9720	9720	280
470	20240409	112600	65566720	9730	9730	9730	9730	0
471	20240409	112500	65566720	9730	9730	9730	9730	0
472	20240409	112400	65566720	9730	9730	9730	9730	0
473	20240409	112300	65566720	9730	9730	9730	9730	0
474	20240409	112200	65566720	9730	9730	9730	9730	0
475	20240409	112100	65566720	9730	9730	9730	9730	0
476	20240409	112000	65566720	9730	9730	9730	9730	1
477	20240409	111900	65556990	9740	9740	9740	9740	1
478	20240409	111800	65547250	9730	9730	9730	9730	0
479	20240409	111700	65547250	9730	9730	9730	9730	1
480	20240409	111600	65537520	9730	9730	9730	9730	1
481	20240409	111500	65527790	9730	9730	9730	9730	0
482	20240409	111400	65527790	9730	9730	9730	9730	0
483	20240409	111300	65527790	9730	9730	9730	9730	0
484	20240409	111200	65527790	9730	9730	9730	9730	25
485	20240409	111100	65284540	9740	9740	9740	9740	0
486	20240409	111000	65284540	9740	9740	9740	9740	0
487	20240409	110900	65284540	9740	9740	9740	9740	0
488	20240409	110800	65284540	9740	9740	9740	9740	0
489	20240409	110700	65284540	9740	9740	9740	9740	0
490	20240409	110600	65284540	9740	9740	9740	9740	0
491	20240409	110500	65284540	9740	9740	9740	9740	0
492	20240409	110400	65284540	9740	9740	9740	9740	0
493	20240409	110300	65284540	9740	9740	9740	9740	0
494	20240409	110200	65284540	9740	9740	9740	9740	0
495	20240409	110100	65284540	9740	9740	9740	9740	0
496	20240409	110000	65284540	9740	9720	9740	9720	3
497	20240409	105900	65255360	9720	9720	9720	9720	58
498	20240409	105800	64691600	9760	9760	9760	9760	0
499	20240409	105700	64691600	9760	9760	9760	9760	0
500	20240409	105600	64691600	9760	9760	9760	9760	0
501	20240409	105500	64691600	9760	9760	9760	9760	0
502	20240409	105400	64691600	9760	9730	9760	9730	4
503	20240409	105300	64652640	9730	9730	9730	9730	1
504	20240409	105200	64642910	9720	9730	9730	9720	3
505	20240409	105100	64613740	9730	9730	9730	9730	1
506	20240409	105000	64604010	9760	9760	9760	9760	0
507	20240409	104900	64604010	9760	9740	9760	9740	4
508	20240409	104800	64565020	9720	9720	9720	9720	0
509	20240409	104700	64565020	9720	9750	9760	9720	102
510	20240409	104600	63573510	9750	9740	9760	9720	31
511	20240409	104500	63272020	9740	9730	9740	9730	7
512	20240409	104400	63203900	9730	9730	9730	9730	4
513	20240409	104300	63164980	9730	9730	9730	9730	0
514	20240409	104200	63164980	9730	9730	9730	9730	4
515	20240409	104100	63126060	9730	9730	9730	9730	0
516	20240409	104000	63126060	9730	9730	9730	9730	2
517	20240409	103900	63106600	9760	9760	9760	9760	0
518	20240409	103800	63106600	9760	9760	9760	9760	0
519	20240409	103700	63106600	9760	9740	9760	9740	4
520	20240409	103600	63067620	9730	9730	9730	9730	4
521	20240409	103500	63028700	9720	9720	9720	9720	0
522	20240409	103400	63028700	9720	9730	9730	9720	103
523	20240409	103300	62026530	9730	9730	9730	9730	0
524	20240409	103200	62026530	9730	9730	9730	9730	1
525	20240409	103100	62016800	9730	9730	9730	9730	209
526	20240409	103000	59983230	9730	9740	9740	9730	361
527	20240409	102900	56470280	9740	9730	9740	9730	2
528	20240409	102800	56450810	9740	9750	9760	9740	416
529	20240409	102700	52398890	9760	9740	9760	9740	40
530	20240409	102600	52009270	9740	9740	9740	9740	0
531	20240409	102500	52009270	9740	9780	9780	9740	2
532	20240409	102400	51989750	9750	9740	9750	9740	11
533	20240409	102300	51882590	9750	9750	9750	9750	4
534	20240409	102200	51843590	9750	9750	9750	9750	0
535	20240409	102100	51843590	9750	9750	9750	9750	1
536	20240409	102000	51833840	9740	9740	9740	9740	0
537	20240409	101900	51833840	9740	9740	9740	9740	0
538	20240409	101800	51833840	9740	9740	9740	9740	0
539	20240409	101700	51833840	9740	9740	9740	9740	1
540	20240409	101600	51824100	9740	9740	9750	9740	9
541	20240409	101500	51736390	9740	9740	9740	9740	0
542	20240409	101400	51736390	9740	9740	9740	9740	2
543	20240409	101300	51716910	9740	9740	9740	9740	1
544	20240409	101200	51707170	9750	9740	9750	9740	12
545	20240409	101100	51590190	9750	9750	9750	9750	0
546	20240409	101000	51590190	9750	9750	9760	9750	19
547	20240409	100900	51404930	9750	9750	9760	9750	7
548	20240409	100800	51336670	9760	9760	9760	9750	5
549	20240409	100700	51287880	9750	9750	9750	9750	0
550	20240409	100600	51287880	9750	9770	9770	9750	5
551	20240409	100500	51239110	9770	9770	9770	9770	1
552	20240409	100400	51229340	9790	9790	9790	9790	0
553	20240409	100300	51229340	9790	9790	9790	9790	0
554	20240409	100200	51229340	9790	9790	9790	9790	41
555	20240409	100100	50827950	9800	9800	9800	9790	8
556	20240409	100000	50749560	9800	9790	9800	9790	4
557	20240409	095900	50710390	9790	9790	9790	9790	0
558	20240409	095800	50710390	9790	9790	9790	9790	1
559	20240409	095700	50700600	9790	9790	9790	9790	7
560	20240409	095600	50632070	9790	9790	9790	9790	10
561	20240409	095500	50534170	9790	9790	9800	9790	24
562	20240409	095400	50299000	9790	9790	9790	9790	38
563	20240409	095300	49926980	9800	9800	9800	9800	0
564	20240409	095200	49926980	9800	9800	9800	9800	0
565	20240409	095100	49926980	9800	9750	9800	9750	231
566	20240409	095000	47663290	9800	9800	9800	9800	0
567	20240409	094900	47663290	9800	9800	9800	9800	0
568	20240409	094800	47663290	9800	9800	9800	9800	1
569	20240409	094700	47653490	9760	9770	9770	9750	802
570	20240409	094600	39824500	9770	9780	9780	9770	51
571	20240409	094500	39326210	9780	9780	9780	9780	2
572	20240409	094400	39306650	9780	9780	9780	9780	5
573	20240409	094300	39257750	9780	9780	9780	9780	2
574	20240409	094200	39238190	9780	9780	9780	9780	2
575	20240409	094100	39218630	9780	9780	9780	9780	11
576	20240409	094000	39111050	9780	9780	9780	9780	1
577	20240409	093900	39101270	9780	9780	9780	9770	44
578	20240409	093800	38670970	9780	9790	9790	9780	15
579	20240409	093700	38524260	9780	9790	9790	9780	50
580	20240409	093600	38034780	9790	9790	9790	9790	0
581	20240409	093500	38034780	9790	9790	9790	9790	0
582	20240409	093400	38034780	9790	9800	9840	9790	104
583	20240409	093300	37011690	9780	9800	9800	9780	53
584	20240409	093200	36492490	9800	9820	9820	9800	26
585	20240409	093100	36237280	9820	9810	9820	9800	9
586	20240409	093000	36148980	9810	9810	9810	9810	3
587	20240409	092900	36119550	9820	9820	9820	9820	0
588	20240409	092800	36119550	9820	9820	9820	9820	50
589	20240409	092700	35628550	9820	9800	9820	9760	354
590	20240409	092600	32169320	9820	9820	9820	9820	1
591	20240409	092500	32159500	9800	9800	9800	9790	200
592	20240409	092400	30199520	9760	9790	9790	9760	33
593	20240409	092300	29877140	9800	9790	9800	9790	4
594	20240409	092200	29837970	9800	9790	9800	9790	137
595	20240409	092100	28496730	9790	9780	9790	9780	3
596	20240409	092000	28467380	9790	9790	9790	9790	0
597	20240409	091900	28467380	9790	9780	9790	9780	4
598	20240409	091800	28428250	9790	9780	9790	9780	35
599	20240409	091700	28085940	9780	9780	9780	9760	7
600	20240409	091600	28017530	9790	9780	9790	9740	191
601	20240409	091500	26156780	9780	9780	9790	9740	9
602	20240409	091400	26068870	9790	9780	9790	9780	3
603	20240409	091300	26039520	9790	9790	9790	9790	1
604	20240409	091200	26029730	9780	9780	9780	9780	1
605	20240409	091100	26019950	9730	9730	9780	9730	40
606	20240409	091000	25630150	9730	9730	9730	9730	1
607	20240409	090900	25620420	9730	9730	9730	9730	159
608	20240409	090800	24073350	9730	9730	9730	9730	1
609	20240409	090700	24063620	9730	9730	9730	9730	0
610	20240409	090600	24063620	9730	9720	9730	9720	81
611	20240409	090500	23276200	9710	9720	9720	9710	37
612	20240409	090400	22916660	9740	9740	9740	9740	10
613	20240409	090300	22819260	9710	9750	9750	9710	92
614	20240409	090200	21923280	9750	9760	9760	9750	141
615	20240409	090100	20547360	9760	9790	9790	9760	864
616	20240409	090000	12114660	9760	9780	9780	9760	1210