KissMeData/090350/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	194500	675146060	9820	9820	9820	9820	4683
3	20240409	194400	675146060	9820	9820	9820	9820	0
4	20240409	194300	675146060	9820	9820	9820	9820	0
5	20240409	194200	675146060	9820	9820	9820	9820	0
6	20240409	194100	675146060	9820	9820	9820	9820	0
7	20240409	194000	675146060	9820	9820	9820	9820	0
8	20240409	193900	675146060	9820	9820	9820	9820	0
9	20240409	193800	675146060	9820	9820	9820	9820	0
10	20240409	193700	675146060	9820	9820	9820	9820	0
11	20240409	193600	675146060	9820	9820	9820	9820	0
12	20240409	193500	675146060	9820	9820	9820	9820	0
13	20240409	193400	675146060	9820	9820	9820	9820	0
14	20240409	193300	675146060	9820	9820	9820	9820	0
15	20240409	193200	675146060	9820	9820	9820	9820	0
16	20240409	193100	675146060	9820	9820	9820	9820	0
17	20240409	193000	675146060	9820	9820	9820	9820	0
18	20240409	192900	675146060	9820	9820	9820	9820	0
19	20240409	192800	675146060	9820	9820	9820	9820	0
20	20240409	192700	675146060	9820	9820	9820	9820	0
21	20240409	192600	675146060	9820	9820	9820	9820	0
22	20240409	192500	675146060	9820	9820	9820	9820	0
23	20240409	192400	675146060	9820	9820	9820	9820	0
24	20240409	192300	675146060	9820	9820	9820	9820	0
25	20240409	192200	675146060	9820	9820	9820	9820	0
26	20240409	192100	675146060	9820	9820	9820	9820	0
27	20240409	192000	675146060	9820	9820	9820	9820	0
28	20240409	191900	675146060	9820	9820	9820	9820	0
29	20240409	191800	675146060	9820	9820	9820	9820	0
30	20240409	191700	675146060	9820	9820	9820	9820	0
31	20240409	191600	675146060	9820	9820	9820	9820	0
32	20240409	191500	675146060	9820	9820	9820	9820	4683
33	20240409	191400	675146060	9820	9820	9820	9820	0
34	20240409	191300	675146060	9820	9820	9820	9820	0
35	20240409	191200	675146060	9820	9820	9820	9820	0
36	20240409	191100	675146060	9820	9820	9820	9820	0
37	20240409	191000	675146060	9820	9820	9820	9820	0
38	20240409	190900	675146060	9820	9820	9820	9820	0
39	20240409	190800	675146060	9820	9820	9820	9820	0
40	20240409	190700	675146060	9820	9820	9820	9820	0
41	20240409	190600	675146060	9820	9820	9820	9820	0
42	20240409	190500	675146060	9820	9820	9820	9820	0
43	20240409	190400	675146060	9820	9820	9820	9820	0
44	20240409	190300	675146060	9820	9820	9820	9820	0
45	20240409	190200	675146060	9820	9820	9820	9820	0
46	20240409	190100	675146060	9820	9820	9820	9820	0
47	20240409	190000	675146060	9820	9820	9820	9820	0
48	20240409	185900	675146060	9820	9820	9820	9820	0
49	20240409	185800	675146060	9820	9820	9820	9820	0
50	20240409	185700	675146060	9820	9820	9820	9820	0
51	20240409	185600	675146060	9820	9820	9820	9820	0
52	20240409	185500	675146060	9820	9820	9820	9820	0
53	20240409	185400	675146060	9820	9820	9820	9820	0
54	20240409	185300	675146060	9820	9820	9820	9820	0
55	20240409	185200	675146060	9820	9820	9820	9820	0
56	20240409	185100	675146060	9820	9820	9820	9820	0
57	20240409	185000	675146060	9820	9820	9820	9820	0
58	20240409	184900	675146060	9820	9820	9820	9820	0
59	20240409	184800	675146060	9820	9820	9820	9820	0
60	20240409	184700	675146060	9820	9820	9820	9820	0
61	20240409	184600	675146060	9820	9820	9820	9820	0
62	20240409	184500	675146060	9820	9820	9820	9820	4683
63	20240409	184400	675146060	9820	9820	9820	9820	0
64	20240409	184300	675146060	9820	9820	9820	9820	0
65	20240409	184200	675146060	9820	9820	9820	9820	0
66	20240409	184100	675146060	9820	9820	9820	9820	0
67	20240409	184000	675146060	9820	9820	9820	9820	0
68	20240409	183900	675146060	9820	9820	9820	9820	0
69	20240409	183800	675146060	9820	9820	9820	9820	0
70	20240409	183700	675146060	9820	9820	9820	9820	0
71	20240409	183600	675146060	9820	9820	9820	9820	0
72	20240409	183500	675146060	9820	9820	9820	9820	0
73	20240409	183400	675146060	9820	9820	9820	9820	0
74	20240409	183300	675146060	9820	9820	9820	9820	0
75	20240409	183200	675146060	9820	9820	9820	9820	0
76	20240409	183100	675146060	9820	9820	9820	9820	0
77	20240409	183000	675146060	9820	9820	9820	9820	0
78	20240409	182900	675146060	9820	9820	9820	9820	0
79	20240409	182800	675146060	9820	9820	9820	9820	0
80	20240409	182700	675146060	9820	9820	9820	9820	0
81	20240409	182600	675146060	9820	9820	9820	9820	0
82	20240409	182500	675146060	9820	9820	9820	9820	0
83	20240409	182400	675146060	9820	9820	9820	9820	0
84	20240409	182300	675146060	9820	9820	9820	9820	0
85	20240409	182200	675146060	9820	9820	9820	9820	0
86	20240409	182100	675146060	9820	9820	9820	9820	0
87	20240409	182000	675146060	9820	9820	9820	9820	0
88	20240409	181900	675146060	9820	9820	9820	9820	0
89	20240409	181800	675146060	9820	9820	9820	9820	0
90	20240409	181700	675146060	9820	9820	9820	9820	0
91	20240409	181600	675146060	9820	9820	9820	9820	0
92	20240409	181500	675146060	9820	9820	9820	9820	4683
93	20240409	181400	675146060	9820	9820	9820	9820	0
94	20240409	181300	675146060	9820	9820	9820	9820	0
95	20240409	181200	675146060	9820	9820	9820	9820	0
96	20240409	181100	675146060	9820	9820	9820	9820	0
97	20240409	181000	675146060	9820	9820	9820	9820	0
98	20240409	180900	675146060	9820	9820	9820	9820	0
99	20240409	180800	675146060	9820	9820	9820	9820	0
100	20240409	180700	675146060	9820	9820	9820	9820	0
101	20240409	180600	675146060	9820	9820	9820	9820	0
102	20240409	180500	675146060	9820	9820	9820	9820	0
103	20240409	180400	675146060	9820	9820	9820	9820	0
104	20240409	180300	675146060	9820	9820	9820	9820	0
105	20240409	180200	675146060	9820	9820	9820	9820	0
106	20240409	180100	675146060	9820	9820	9820	9820	0
107	20240409	180000	675146060	9820	9820	9820	9820	0
108	20240409	175900	675146060	9820	9820	9820	9820	0
109	20240409	175800	675146060	9820	9820	9820	9820	0
110	20240409	175700	675146060	9820	9820	9820	9820	0
111	20240409	175600	675146060	9820	9820	9820	9820	0
112	20240409	175500	675146060	9820	9820	9820	9820	0
113	20240409	175400	675146060	9820	9820	9820	9820	0
114	20240409	175300	675146060	9820	9820	9820	9820	0
115	20240409	175200	675146060	9820	9820	9820	9820	0
116	20240409	175100	675146060	9820	9820	9820	9820	0
117	20240409	175000	675146060	9820	9820	9820	9820	0
118	20240409	174900	675146060	9820	9820	9820	9820	0
119	20240409	174800	675146060	9820	9820	9820	9820	0
120	20240409	174700	675146060	9820	9820	9820	9820	0
121	20240409	174600	675146060	9820	9820	9820	9820	0
122	20240409	174500	675146060	9820	9820	9820	9820	4683
123	20240409	174400	675146060	9820	9820	9820	9820	0
124	20240409	174300	675146060	9820	9820	9820	9820	0
125	20240409	174200	675146060	9820	9820	9820	9820	0
126	20240409	174100	675146060	9820	9820	9820	9820	0
127	20240409	174000	675146060	9820	9820	9820	9820	0
128	20240409	173900	675146060	9820	9820	9820	9820	0
129	20240409	173800	675146060	9820	9820	9820	9820	0
130	20240409	173700	675146060	9820	9820	9820	9820	0
131	20240409	173600	675146060	9820	9820	9820	9820	0
132	20240409	173500	675146060	9820	9820	9820	9820	0
133	20240409	173400	675146060	9820	9820	9820	9820	0
134	20240409	173300	675146060	9820	9820	9820	9820	0
135	20240409	173200	675146060	9820	9820	9820	9820	0
136	20240409	173100	675146060	9820	9820	9820	9820	0
137	20240409	173000	675146060	9820	9820	9820	9820	0
138	20240409	172900	675146060	9820	9820	9820	9820	0
139	20240409	172800	675146060	9820	9820	9820	9820	0
140	20240409	172700	675146060	9820	9820	9820	9820	0
141	20240409	172600	675146060	9820	9820	9820	9820	0
142	20240409	172500	675146060	9820	9820	9820	9820	0
143	20240409	172400	675146060	9820	9820	9820	9820	0
144	20240409	172300	675146060	9820	9820	9820	9820	0
145	20240409	172200	675146060	9820	9820	9820	9820	0
146	20240409	172100	675146060	9820	9820	9820	9820	0
147	20240409	172000	675146060	9820	9820	9820	9820	0
148	20240409	171900	675146060	9820	9820	9820	9820	0
149	20240409	171800	675146060	9820	9820	9820	9820	0
150	20240409	171700	675146060	9820	9820	9820	9820	0
151	20240409	171600	675146060	9820	9820	9820	9820	0
152	20240409	171500	675146060	9820	9820	9820	9820	4683
153	20240409	171400	675146060	9820	9820	9820	9820	0
154	20240409	171300	675146060	9820	9820	9820	9820	0
155	20240409	171200	675146060	9820	9820	9820	9820	0
156	20240409	171100	675146060	9820	9820	9820	9820	0
157	20240409	171000	675146060	9820	9820	9820	9820	0
158	20240409	170900	675146060	9820	9820	9820	9820	0
159	20240409	170800	675146060	9820	9820	9820	9820	0
160	20240409	170700	675146060	9820	9820	9820	9820	0
161	20240409	170600	675146060	9820	9820	9820	9820	0
162	20240409	170500	675146060	9820	9820	9820	9820	0
163	20240409	170400	675146060	9820	9820	9820	9820	0
164	20240409	170300	675146060	9820	9820	9820	9820	0
165	20240409	170200	675146060	9820	9820	9820	9820	0
166	20240409	170100	675146060	9820	9820	9820	9820	0
167	20240409	170000	675146060	9820	9820	9820	9820	0
168	20240409	165900	675146060	9820	9820	9820	9820	0
169	20240409	165800	675146060	9820	9820	9820	9820	0
170	20240409	165700	675146060	9820	9820	9820	9820	0
171	20240409	165600	675146060	9820	9820	9820	9820	0
172	20240409	165500	675146060	9820	9820	9820	9820	0
173	20240409	165400	675146060	9820	9820	9820	9820	0
174	20240409	165300	675146060	9820	9820	9820	9820	0
175	20240409	165200	675146060	9820	9820	9820	9820	0
176	20240409	165100	675146060	9820	9820	9820	9820	0
177	20240409	165000	675146060	9820	9820	9820	9820	0
178	20240409	164900	675146060	9820	9820	9820	9820	0
179	20240409	164800	675146060	9820	9820	9820	9820	0
180	20240409	164700	675146060	9820	9820	9820	9820	0
181	20240409	164600	675146060	9820	9820	9820	9820	0
182	20240409	164500	675146060	9820	9820	9820	9820	4683
183	20240409	164400	675146060	9820	9820	9820	9820	0
184	20240409	164300	675146060	9820	9820	9820	9820	0
185	20240409	164200	675146060	9820	9820	9820	9820	0
186	20240409	164100	675146060	9820	9820	9820	9820	0
187	20240409	164000	675146060	9820	9820	9820	9820	0
188	20240409	163900	675146060	9820	9820	9820	9820	0
189	20240409	163800	675146060	9820	9820	9820	9820	0
190	20240409	163700	675146060	9820	9820	9820	9820	0
191	20240409	163600	675146060	9820	9820	9820	9820	0
192	20240409	163500	675146060	9820	9820	9820	9820	0
193	20240409	163400	675146060	9820	9820	9820	9820	0
194	20240409	163300	675146060	9820	9820	9820	9820	0
195	20240409	163200	675146060	9820	9820	9820	9820	0
196	20240409	163100	675146060	9820	9820	9820	9820	0
197	20240409	163000	675146060	9820	9820	9820	9820	0
198	20240409	162900	675146060	9820	9820	9820	9820	0
199	20240409	162800	675146060	9820	9820	9820	9820	0
200	20240409	162700	675146060	9820	9820	9820	9820	0
201	20240409	162600	675146060	9820	9820	9820	9820	0
202	20240409	162500	675146060	9820	9820	9820	9820	0
203	20240409	162400	675146060	9820	9820	9820	9820	0
204	20240409	162300	675146060	9820	9820	9820	9820	0
205	20240409	162200	675146060	9820	9820	9820	9820	0
206	20240409	162100	675146060	9820	9820	9820	9820	0
207	20240409	162000	675146060	9820	9820	9820	9820	0
208	20240409	161900	675146060	9820	9820	9820	9820	0
209	20240409	161800	675146060	9820	9820	9820	9820	0
210	20240409	161700	675146060	9820	9820	9820	9820	0
211	20240409	161600	675146060	9820	9820	9820	9820	0
212	20240409	161500	675146060	9820	9820	9820	9820	4683
213	20240409	161400	675146060	9820	9820	9820	9820	0
214	20240409	161300	675146060	9820	9820	9820	9820	0
215	20240409	161200	675146060	9820	9820	9820	9820	0
216	20240409	161100	675146060	9820	9820	9820	9820	0
217	20240409	161000	675146060	9820	9820	9820	9820	0
218	20240409	160900	675146060	9820	9820	9820	9820	0
219	20240409	160800	675146060	9820	9820	9820	9820	0
220	20240409	160700	675146060	9820	9820	9820	9820	0
221	20240409	160600	675146060	9820	9820	9820	9820	0
222	20240409	160500	675146060	9820	9820	9820	9820	0
223	20240409	160400	675146060	9820	9820	9820	9820	0
224	20240409	160300	675146060	9820	9820	9820	9820	0
225	20240409	160200	675146060	9820	9820	9820	9820	0
226	20240409	160100	675146060	9820	9820	9820	9820	0
227	20240409	160000	675146060	9820	9820	9820	9820	0
228	20240409	155900	675146060	9820	9820	9820	9820	0
229	20240409	155800	675146060	9820	9820	9820	9820	0
230	20240409	155700	675146060	9820	9820	9820	9820	0
231	20240409	155600	675146060	9820	9820	9820	9820	0
232	20240409	155500	675146060	9820	9820	9820	9820	0
233	20240409	155400	675146060	9820	9820	9820	9820	0
234	20240409	155300	675146060	9820	9820	9820	9820	0
235	20240409	155200	675146060	9820	9820	9820	9820	0
236	20240409	155100	675146060	9820	9820	9820	9820	0
237	20240409	155000	675146060	9820	9820	9820	9820	0
238	20240409	154900	675146060	9820	9820	9820	9820	0
239	20240409	154800	675146060	9820	9820	9820	9820	0
240	20240409	154700	675146060	9820	9820	9820	9820	0
241	20240409	154600	675146060	9820	9820	9820	9820	0
242	20240409	154500	675146060	9820	9820	9820	9820	4683
243	20240409	154400	675146060	9820	9820	9820	9820	0
244	20240409	154300	675146060	9820	9820	9820	9820	0
245	20240409	154200	675146060	9820	9820	9820	9820	0
246	20240409	154100	675146060	9820	9820	9820	9820	0
247	20240409	154000	675146060	9820	9820	9820	9820	0
248	20240409	153900	675146060	9820	9820	9820	9820	0
249	20240409	153800	675146060	9820	9820	9820	9820	0
250	20240409	153700	675146060	9820	9820	9820	9820	0
251	20240409	153600	675146060	9820	9820	9820	9820	0
252	20240409	153500	675146060	9820	9820	9820	9820	0
253	20240409	153400	675146060	9820	9820	9820	9820	0
254	20240409	153300	675146060	9820	9820	9820	9820	0
255	20240409	153200	675146060	9820	9820	9820	9820	0
256	20240409	153100	675146060	9820	9820	9820	9820	0
257	20240409	153000	675146060	9820	9820	9820	9820	4683
258	20240409	152900	629159000	9840	9840	9840	9840	0
259	20240409	152800	629159000	9840	9840	9840	9840	0
260	20240409	152700	629159000	9840	9840	9840	9840	0
261	20240409	152600	629159000	9840	9840	9840	9840	0
262	20240409	152500	629159000	9840	9840	9840	9840	0
263	20240409	152400	629159000	9840	9840	9840	9840	0
264	20240409	152300	629159000	9840	9840	9840	9840	0
265	20240409	152200	629159000	9840	9840	9840	9840	0
266	20240409	152100	629159000	9840	9840	9840	9840	0
267	20240409	152000	629159000	9840	9840	9840	9840	0
268	20240409	151900	629159000	9840	9830	9840	9790	884
269	20240409	151800	620483230	9830	9820	9830	9780	377
270	20240409	151700	616782370	9770	9790	9820	9770	456
271	20240409	151600	612309420	9820	9820	9820	9790	557
272	20240409	151500	606845660	9820	9770	9820	9770	135
273	20240409	151400	605526510	9830	9820	9830	9770	505
274	20240409	151300	600577300	9820	9800	9820	9800	919
275	20240409	151200	591556800	9770	9800	9800	9770	307
276	20240409	151100	588548230	9800	9800	9800	9800	424
277	20240409	151000	584393030	9770	9790	9800	9770	865
278	20240409	150900	575927680	9790	9770	9790	9770	260
279	20240409	150800	573383280	9770	9770	9770	9770	0
280	20240409	150700	573383280	9770	9760	9770	9760	485
281	20240409	150600	568647630	9750	9750	9750	9750	166
282	20240409	150500	567029130	9740	9750	9750	9740	830
283	20240409	150400	558940830	9760	9740	9760	9740	407
284	20240409	150300	554973570	9740	9730	9740	9730	52
285	20240409	150200	554467170	9720	9720	9720	9710	862
286	20240409	150100	546088540	9720	9720	9720	9720	101
287	20240409	150000	545106820	9710	9710	9710	9710	1
288	20240409	145900	545097110	9710	9720	9720	9710	509
289	20240409	145800	540149720	9720	9720	9720	9720	784
290	20240409	145700	532529240	9710	9710	9710	9710	19
291	20240409	145600	532344750	9710	9710	9710	9710	108
292	20240409	145500	531296070	9700	9700	9700	9700	125
293	20240409	145400	530083570	9710	9700	9710	9700	610
294	20240409	145300	524164470	9700	9710	9710	9700	159
295	20240409	145200	522621280	9710	9700	9710	9700	552
296	20240409	145100	517264770	9710	9700	9710	9700	38
297	20240409	145000	516895890	9710	9710	9710	9710	1956
298	20240409	144900	497903130	9720	9720	9720	9720	300
299	20240409	144800	494987130	9720	9720	9720	9720	0
300	20240409	144700	494987130	9720	9710	9720	9710	2
301	20240409	144600	494967700	9720	9720	9720	9720	100
302	20240409	144500	493995700	9720	9710	9720	9710	101
303	20240409	144400	493013990	9720	9720	9720	9720	745
304	20240409	144300	485772590	9720	9720	9720	9720	19
305	20240409	144200	485587910	9710	9710	9720	9710	13
306	20240409	144100	485461570	9720	9720	9730	9720	483
307	20240409	144000	480766800	9720	9730	9730	9720	1421
308	20240409	143900	466950170	9730	9730	9730	9730	531
309	20240409	143800	461783540	9730	9730	9730	9730	12
310	20240409	143700	461666780	9730	9740	9740	9730	479
311	20240409	143600	457006010	9740	9740	9740	9740	12
312	20240409	143500	456889130	9730	9740	9740	9730	2
313	20240409	143400	456869660	9740	9740	9740	9740	0
314	20240409	143300	456869660	9740	9740	9740	9740	1
315	20240409	143200	456859920	9740	9730	9740	9730	402
316	20240409	143100	452948450	9740	9740	9740	9740	10
317	20240409	143000	452851050	9740	9730	9740	9730	8
318	20240409	142900	452773190	9730	9720	9730	9720	25
319	20240409	142800	452530050	9730	9720	9730	9720	12
320	20240409	142700	452413370	9730	9730	9730	9730	5
321	20240409	142600	452364720	9730	9730	9730	9730	99
322	20240409	142500	451401450	9730	9720	9730	9720	72
323	20240409	142400	450700900	9720	9730	9730	9720	41
324	20240409	142300	450302370	9730	9750	9750	9730	752
325	20240409	142200	442984700	9750	9750	9750	9750	1
326	20240409	142100	442974950	9750	9750	9750	9750	273
327	20240409	142000	440313200	9750	9740	9750	9740	229
328	20240409	141900	438080460	9740	9740	9740	9740	0
329	20240409	141800	438080460	9740	9740	9740	9740	200
330	20240409	141700	436132460	9740	9740	9740	9740	500
331	20240409	141600	431262460	9730	9740	9740	9730	908
332	20240409	141500	422419090	9740	9740	9740	9740	1
333	20240409	141400	422409350	9750	9750	9750	9750	0
334	20240409	141300	422409350	9750	9750	9750	9750	1
335	20240409	141200	422399600	9740	9740	9740	9740	1
336	20240409	141100	422389860	9760	9760	9760	9760	0
337	20240409	141000	422389860	9760	9740	9760	9740	511
338	20240409	140900	417412520	9760	9760	9760	9760	1
339	20240409	140800	417402760	9740	9760	9760	9740	25
340	20240409	140700	417158860	9740	9760	9760	9740	2
341	20240409	140600	417139360	9740	9740	9740	9740	0
342	20240409	140500	417139360	9740	9740	9740	9740	1
343	20240409	140400	417129620	9740	9740	9740	9740	0
344	20240409	140300	417129620	9740	9740	9740	9740	483
345	20240409	140200	412425200	9730	9740	9740	9730	11
346	20240409	140100	412318070	9740	9740	9740	9740	1087
347	20240409	140000	401730690	9750	9760	9760	9750	867
348	20240409	135900	393277340	9770	9770	9770	9770	0
349	20240409	135800	393277340	9770	9750	9770	9750	31
350	20240409	135700	392974490	9750	9750	9750	9750	0
351	20240409	135600	392974490	9750	9750	9750	9750	800
352	20240409	135500	385174490	9750	9750	9750	9750	1
353	20240409	135400	385164740	9770	9770	9770	9770	0
354	20240409	135300	385164740	9770	9750	9770	9750	3
355	20240409	135200	385135450	9750	9770	9770	9750	59
356	20240409	135100	384560180	9750	9750	9750	9750	0
357	20240409	135000	384560180	9750	9750	9750	9750	1
358	20240409	134900	384550430	9750	9750	9750	9750	0
359	20240409	134800	384550430	9750	9750	9750	9750	1
360	20240409	134700	384540680	9750	9750	9750	9750	0
361	20240409	134600	384540680	9750	9750	9750	9750	0
362	20240409	134500	384540680	9750	9760	9760	9750	57
363	20240409	134400	383984370	9750	9750	9750	9750	0
364	20240409	134300	383984370	9750	9750	9750	9750	1
365	20240409	134200	383974620	9760	9760	9760	9760	244
366	20240409	134100	381593180	9760	9760	9760	9760	0
367	20240409	134000	381593180	9760	9760	9760	9760	1
368	20240409	133900	381583420	9770	9770	9770	9770	212
369	20240409	133800	379512180	9770	9770	9770	9770	1
370	20240409	133700	379502410	9770	9790	9790	9770	241
371	20240409	133600	377143760	9790	9790	9790	9790	50
372	20240409	133500	376654260	9770	9770	9770	9770	1
373	20240409	133400	376644490	9770	9770	9770	9770	76
374	20240409	133300	375901970	9780	9780	9780	9780	1
375	20240409	133200	375892190	9780	9780	9780	9780	342
376	20240409	133100	372547430	9780	9780	9780	9780	100
377	20240409	133000	371569430	9780	9780	9780	9780	1
378	20240409	132900	371559650	9780	9780	9780	9780	0
379	20240409	132800	371559650	9780	9780	9780	9780	1
380	20240409	132700	371549870	9780	9780	9780	9780	0
381	20240409	132600	371549870	9780	9780	9780	9780	0
382	20240409	132500	371549870	9780	9780	9780	9780	2
383	20240409	132400	371530310	9790	9790	9790	9790	0
384	20240409	132300	371530310	9790	9780	9790	9780	11
385	20240409	132200	371422630	9780	9780	9780	9780	1
386	20240409	132100	371412850	9780	9780	9780	9780	0
387	20240409	132000	371412850	9780	9780	9780	9780	21
388	20240409	131900	371207470	9780	9780	9780	9780	0
389	20240409	131800	371207470	9780	9780	9780	9780	1
390	20240409	131700	371197690	9790	9790	9790	9790	13
391	20240409	131600	371070420	9790	9790	9790	9790	0
392	20240409	131500	371070420	9790	9790	9790	9770	12
393	20240409	131400	370952960	9780	9780	9780	9780	0
394	20240409	131300	370952960	9780	9770	9780	9770	52
395	20240409	131200	370444410	9780	9780	9780	9780	61
396	20240409	131100	369847830	9770	9770	9770	9770	0
397	20240409	131000	369847830	9770	9770	9770	9770	2
398	20240409	130900	369828290	9770	9770	9770	9770	0
399	20240409	130800	369828290	9770	9770	9770	9770	1
400	20240409	130700	369818520	9780	9780	9780	9780	8
401	20240409	130600	369740280	9780	9780	9780	9780	10
402	20240409	130500	369642480	9770	9770	9770	9770	1
403	20240409	130400	369632710	9770	9770	9770	9770	0
404	20240409	130300	369632710	9770	9770	9770	9770	1
405	20240409	130200	369622940	9770	9770	9770	9770	0
406	20240409	130100	369622940	9770	9770	9770	9770	0
407	20240409	130000	369622940	9770	9780	9780	9770	112
408	20240409	125900	368528650	9770	9770	9770	9770	0
409	20240409	125800	368528650	9770	9770	9770	9770	200
410	20240409	125700	366574650	9770	9770	9770	9770	1
411	20240409	125600	366564880	9770	9770	9770	9770	8
412	20240409	125500	366486720	9760	9760	9760	9760	2
413	20240409	125400	366467200	9760	9760	9760	9760	0
414	20240409	125300	366467200	9760	9760	9760	9760	53
415	20240409	125200	365949920	9750	9750	9750	9750	0
416	20240409	125100	365949920	9750	9750	9750	9750	3
417	20240409	125000	365920670	9770	9770	9770	9770	11
418	20240409	124900	365813200	9750	9770	9770	9750	11
419	20240409	124800	365705930	9750	9750	9750	9750	1
420	20240409	124700	365696180	9750	9750	9750	9750	0
421	20240409	124600	365696180	9750	9750	9750	9750	1
422	20240409	124500	365686430	9780	9780	9780	9780	3
423	20240409	124400	365657090	9770	9770	9770	9770	52
424	20240409	124300	365149050	9750	9750	9750	9750	1
425	20240409	124200	365139300	9750	9750	9750	9750	0
426	20240409	124100	365139300	9750	9750	9750	9750	1
427	20240409	124000	365129550	9750	9750	9750	9750	0
428	20240409	123900	365129550	9750	9750	9750	9750	0
429	20240409	123800	365129550	9750	9750	9750	9750	1
430	20240409	123700	365119800	9750	9750	9750	9750	200
431	20240409	123600	363169800	9750	9750	9750	9740	443
432	20240409	123500	358850560	9750	9750	9750	9750	99
433	20240409	123400	357885310	9750	9750	9750	9750	0
434	20240409	123300	357885310	9750	9750	9750	9750	1
435	20240409	123200	357875560	9750	9750	9750	9750	0
436	20240409	123100	357875560	9750	9750	9750	9750	21
437	20240409	123000	357670810	9780	9780	9780	9780	0
438	20240409	122900	357670810	9780	9780	9780	9780	50
439	20240409	122800	357181810	9750	9750	9750	9750	1
440	20240409	122700	357172060	9750	9750	9750	9750	0
441	20240409	122600	357172060	9750	9750	9750	9750	1
442	20240409	122500	357162310	9770	9770	9770	9770	0
443	20240409	122400	357162310	9770	9770	9770	9770	5
444	20240409	122300	357113460	9740	9740	9740	9740	1
445	20240409	122200	357103720	9740	9740	9740	9740	2
446	20240409	122100	357084240	9770	9740	9770	9740	12
447	20240409	122000	356967030	9740	9740	9740	9740	0
448	20240409	121900	356967030	9740	9740	9740	9740	0
449	20240409	121800	356967030	9740	9740	9740	9740	1
450	20240409	121700	356957290	9740	9740	9740	9740	0
451	20240409	121600	356957290	9740	9740	9740	9740	51
452	20240409	121500	356460550	9740	9740	9740	9740	50
453	20240409	121400	355973550	9740	9740	9740	9740	1
454	20240409	121300	355963810	9740	9740	9740	9740	123
455	20240409	121200	354765790	9750	9750	9750	9750	4
456	20240409	121100	354726790	9750	9750	9750	9750	1
457	20240409	121000	354717040	9750	9750	9750	9750	0
458	20240409	120900	354717040	9750	9750	9750	9750	1
459	20240409	120800	354707290	9740	9740	9740	9740	0
460	20240409	120700	354707290	9740	9740	9740	9740	0
461	20240409	120600	354707290	9740	9740	9740	9740	1
462	20240409	120500	354697550	9790	9740	9790	9740	2
463	20240409	120400	354678020	9740	9740	9740	9740	141
464	20240409	120300	353304680	9740	9740	9740	9740	0
465	20240409	120200	353304680	9740	9740	9740	9740	0
466	20240409	120100	353304680	9740	9740	9740	9740	1
467	20240409	120000	353294940	9740	9760	9760	9740	500
468	20240409	115900	348421600	9760	9760	9760	9760	1
469	20240409	115800	348411840	9760	9760	9760	9760	0
470	20240409	115700	348411840	9760	9760	9760	9760	0
471	20240409	115600	348411840	9760	9750	9760	9750	5
472	20240409	115500	348363050	9760	9750	9760	9750	2
473	20240409	115400	348343540	9760	9760	9760	9760	6
474	20240409	115300	348284980	9790	9790	9790	9790	1
475	20240409	115200	348275190	9760	9760	9760	9760	0
476	20240409	115100	348275190	9760	9760	9760	9760	26
477	20240409	115000	348021430	9770	9770	9770	9770	1
478	20240409	114900	348011660	9760	9760	9760	9760	1
479	20240409	114800	348001900	9760	9760	9760	9760	0
480	20240409	114700	348001900	9760	9760	9760	9760	0
481	20240409	114600	348001900	9760	9760	9760	9760	1
482	20240409	114500	347992140	9760	9760	9760	9760	0
483	20240409	114400	347992140	9760	9760	9760	9760	1
484	20240409	114300	347982380	9790	9790	9790	9790	0
485	20240409	114200	347982380	9790	9790	9790	9790	3
486	20240409	114100	347953010	9760	9760	9790	9760	30
487	20240409	114000	347660150	9760	9760	9760	9760	162
488	20240409	113900	346079030	9750	9750	9750	9750	1
489	20240409	113800	346069280	9740	9740	9740	9740	0
490	20240409	113700	346069280	9740	9740	9740	9740	1
491	20240409	113600	346059540	9740	9760	9760	9740	20
492	20240409	113500	345864640	9760	9760	9760	9760	1
493	20240409	113400	345854880	9740	9740	9740	9740	31
494	20240409	113300	345552940	9730	9730	9730	9730	0
495	20240409	113200	345552940	9730	9730	9730	9730	1
496	20240409	113100	345543210	9720	9720	9720	9720	0
497	20240409	113000	345543210	9720	9770	9770	9720	688
498	20240409	112900	338848340	9770	9770	9770	9770	1
499	20240409	112800	338838570	9760	9760	9760	9760	0
500	20240409	112700	338838570	9760	9760	9760	9760	1
501	20240409	112600	338828810	9760	9790	9800	9760	3126
502	20240409	112500	308228390	9790	9800	9800	9790	40
503	20240409	112400	307836460	9790	9800	9800	9790	257
504	20240409	112300	305317870	9800	9800	9800	9800	15
505	20240409	112200	305170870	9790	9790	9790	9790	1
506	20240409	112100	305161080	9790	9790	9790	9790	0
507	20240409	112000	305161080	9790	9790	9790	9790	0
508	20240409	111900	305161080	9790	9790	9790	9790	1
509	20240409	111800	305151290	9790	9790	9790	9790	0
510	20240409	111700	305151290	9790	9800	9800	9790	12
511	20240409	111600	305033700	9800	9800	9800	9800	11
512	20240409	111500	304925900	9800	9800	9800	9800	0
513	20240409	111400	304925900	9800	9800	9800	9800	1
514	20240409	111300	304916100	9790	9790	9790	9790	0
515	20240409	111200	304916100	9790	9790	9790	9790	1
516	20240409	111100	304906310	9790	9790	9790	9790	0
517	20240409	111000	304906310	9790	9800	9800	9790	59
518	20240409	110900	304328650	9800	9800	9800	9800	1
519	20240409	110800	304318850	9790	9790	9790	9790	0
520	20240409	110700	304318850	9790	9790	9790	9790	1
521	20240409	110600	304309060	9790	9790	9790	9790	0
522	20240409	110500	304309060	9790	9790	9790	9790	0
523	20240409	110400	304309060	9790	9790	9790	9790	1
524	20240409	110300	304299270	9790	9790	9790	9790	0
525	20240409	110200	304299270	9790	9790	9790	9790	1
526	20240409	110100	304289480	9780	9780	9780	9780	0
527	20240409	110000	304289480	9780	9780	9780	9780	4
528	20240409	105900	304250360	9780	9780	9780	9780	1
529	20240409	105800	304240580	9780	9780	9780	9780	6
530	20240409	105700	304181900	9780	9780	9780	9780	4
531	20240409	105600	304142780	9780	9780	9780	9780	0
532	20240409	105500	304142780	9780	9780	9780	9780	251
533	20240409	105400	301688000	9780	9780	9780	9780	58
534	20240409	105300	301120760	9800	9800	9800	9800	2
535	20240409	105200	301101160	9800	9800	9800	9800	615
536	20240409	105100	295074160	9810	9810	9810	9810	15
537	20240409	105000	294927010	9810	9810	9810	9810	0
538	20240409	104900	294927010	9810	9810	9810	9810	4
539	20240409	104800	294887770	9830	9800	9830	9800	14
540	20240409	104700	294750270	9800	9800	9800	9800	0
541	20240409	104600	294750270	9800	9800	9820	9800	4
542	20240409	104500	294711050	9800	9800	9800	9800	176
543	20240409	104400	292986250	9770	9770	9770	9770	1
544	20240409	104300	292976480	9770	9770	9770	9770	3
545	20240409	104200	292947170	9770	9760	9770	9760	300
546	20240409	104100	290016200	9770	9770	9770	9770	5
547	20240409	104000	289967350	9770	9770	9770	9770	4
548	20240409	103900	289928270	9770	9770	9770	9770	158
549	20240409	103800	288384610	9770	9770	9770	9760	182
550	20240409	103700	286606480	9770	9770	9770	9770	50
551	20240409	103600	286117980	9800	9720	9880	9720	734
552	20240409	103500	278948560	9730	9800	9800	9700	3240
553	20240409	103400	247397920	9800	9820	9820	9800	351
554	20240409	103300	243951160	9820	9820	9820	9820	3
555	20240409	103200	243921700	9820	9820	9820	9820	9
556	20240409	103100	243833320	9820	9820	9820	9820	110
557	20240409	103000	242753120	9820	9870	9870	9820	6
558	20240409	102900	242694150	9860	9840	9860	9820	3715
559	20240409	102800	206169620	9850	9860	9860	9850	232
560	20240409	102700	203884400	9860	9860	9860	9860	1
561	20240409	102600	203874540	9860	9890	9890	9860	7
562	20240409	102500	203805340	9890	9860	9890	9860	7
563	20240409	102400	203736200	9860	9860	9860	9860	4
564	20240409	102300	203696760	9850	9880	9880	9850	2
565	20240409	102200	203677030	9870	9860	9870	9850	14
566	20240409	102100	203538980	9860	9870	9870	9860	29
567	20240409	102000	203253010	9860	9870	9870	9860	4
568	20240409	101900	203213540	9900	9870	9900	9870	3
569	20240409	101800	203183900	9900	9850	9900	9850	23
570	20240409	101700	202956630	9860	9850	9860	9850	44
571	20240409	101600	202523210	9850	9850	9850	9850	3
572	20240409	101500	202493660	9850	9850	9850	9850	4
573	20240409	101400	202454260	9850	9850	9850	9850	1
574	20240409	101300	202444410	9840	9850	9850	9840	303
575	20240409	101200	199460890	9860	9860	9860	9860	1
576	20240409	101100	199451030	9870	9870	9870	9870	422
577	20240409	101000	195285890	9870	9870	9870	9870	71
578	20240409	100900	194585120	9870	9870	9870	9860	133
579	20240409	100800	193273140	9870	9880	9880	9870	79
580	20240409	100700	192492630	9890	9890	9890	9890	64
581	20240409	100600	191859670	9890	9890	9890	9890	2
582	20240409	100500	191839890	9890	9880	9900	9880	37
583	20240409	100400	191473640	9890	9880	9890	9880	253
584	20240409	100300	188971520	9890	9890	9890	9870	10
585	20240409	100200	188872670	9870	9870	9870	9870	1
586	20240409	100100	188862800	9870	9870	9870	9870	3
587	20240409	100000	188833190	9860	9890	9890	9860	6
588	20240409	095900	188773970	9900	9860	9900	9860	24
589	20240409	095800	188536410	9860	9870	9870	9860	9
590	20240409	095700	188447600	9870	9900	9900	9870	4
591	20240409	095600	188408090	9870	9870	9870	9870	0
592	20240409	095500	188408090	9870	9870	9870	9870	3
593	20240409	095400	188378480	9900	9860	9900	9850	400
594	20240409	095300	184437910	9850	9850	9850	9850	1
595	20240409	095200	184428060	9850	9850	9850	9850	2
596	20240409	095100	184408360	9850	9850	9900	9850	204
597	20240409	095000	182393710	9840	9840	9840	9840	0
598	20240409	094900	182393710	9840	9900	9900	9830	1004
599	20240409	094800	172520580	9840	9890	9900	9840	103
600	20240409	094700	171501040	9840	9850	9900	9840	988
601	20240409	094600	161774090	9910	9890	9910	9850	15
602	20240409	094500	161625710	9900	9850	9900	9840	76
603	20240409	094400	160874190	9890	9850	9890	9850	2014
604	20240409	094300	141020130	9850	9850	9860	9850	512
605	20240409	094200	135976830	9850	9850	9850	9850	3
606	20240409	094100	135947280	9850	9860	9860	9850	201
607	20240409	094000	133966520	9860	9850	9860	9850	293
608	20240409	093900	131077600	9850	9850	9850	9850	153
609	20240409	093800	129570550	9850	9850	9850	9850	171
610	20240409	093700	127886200	9860	9890	9890	9850	59
611	20240409	093600	127304310	9850	9890	9890	9850	1161
612	20240409	093500	115835570	9910	9910	9910	9910	500
613	20240409	093400	110880570	9910	9910	9910	9890	29
614	20240409	093300	110593620	9890	9910	9910	9890	433
615	20240409	093200	106307040	9910	9910	9910	9910	1
616	20240409	093100	106297130	9900	9900	9910	9900	423
617	20240409	093000	102109420	9930	9910	9930	9900	416
618	20240409	092900	97979600	9920	9920	9920	9920	508
619	20240409	092800	92940240	9910	9920	9920	9910	7
620	20240409	092700	92870820	9900	9910	9920	9900	540
621	20240409	092600	87515700	9900	9910	9910	9900	10
622	20240409	092500	87416610	9900	9910	9910	9900	5
623	20240409	092400	87367080	9910	9870	9910	9870	2683
624	20240409	092300	60837400	9870	9860	9870	9860	116
625	20240409	092200	59692640	9860	9860	9870	9860	949
626	20240409	092100	50330000	9860	9840	9860	9840	8
627	20240409	092000	50251220	9840	9840	9840	9840	1
628	20240409	091900	50241380	9840	9840	9840	9840	10
629	20240409	091800	50142980	9840	9840	9840	9840	395
630	20240409	091700	46256180	9840	9840	9840	9840	30
631	20240409	091600	45960980	9840	9840	9840	9840	3
632	20240409	091500	45931460	9860	9870	9870	9860	178
633	20240409	091400	44176330	9870	9870	9870	9860	47
634	20240409	091300	43712460	9860	9860	9860	9860	264
635	20240409	091200	41109420	9860	9880	9900	9860	532
636	20240409	091100	35852550	9880	9840	9890	9840	878
637	20240409	091000	27180860	9820	9820	9820	9820	3
638	20240409	090900	27151400	9850	9840	9860	9790	915
639	20240409	090800	18139910	9800	9800	9800	9800	71
640	20240409	090700	17444110	9800	9800	9800	9800	12
641	20240409	090600	17326510	9790	9790	9790	9790	50
642	20240409	090500	16837010	9780	9790	9790	9780	200
643	20240409	090400	14880900	9780	9830	9850	9780	690
644	20240409	090300	8097490	9830	9830	9830	9830	2
645	20240409	090200	8077830	9840	9750	9850	9750	72
646	20240409	090100	7371650	9750	9750	9750	9750	20
647	20240409	090000	7176650	9750	9710	9750	9710	724