KissMeData/442900/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	210400	235263570	9620	9620	9620	9620	28
3	20240409	210300	235263570	9620	9620	9620	9620	0
4	20240409	210200	235263570	9620	9620	9620	9620	0
5	20240409	210100	235263570	9620	9620	9620	9620	0
6	20240409	210000	235263570	9620	9620	9620	9620	0
7	20240409	205900	235263570	9620	9620	9620	9620	0
8	20240409	205800	235263570	9620	9620	9620	9620	0
9	20240409	205700	235263570	9620	9620	9620	9620	0
10	20240409	205600	235263570	9620	9620	9620	9620	0
11	20240409	205500	235263570	9620	9620	9620	9620	0
12	20240409	205400	235263570	9620	9620	9620	9620	0
13	20240409	205300	235263570	9620	9620	9620	9620	0
14	20240409	205200	235263570	9620	9620	9620	9620	0
15	20240409	205100	235263570	9620	9620	9620	9620	0
16	20240409	205000	235263570	9620	9620	9620	9620	0
17	20240409	204900	235263570	9620	9620	9620	9620	0
18	20240409	204800	235263570	9620	9620	9620	9620	0
19	20240409	204700	235263570	9620	9620	9620	9620	0
20	20240409	204600	235263570	9620	9620	9620	9620	0
21	20240409	204500	235263570	9620	9620	9620	9620	0
22	20240409	204400	235263570	9620	9620	9620	9620	0
23	20240409	204300	235263570	9620	9620	9620	9620	0
24	20240409	204200	235263570	9620	9620	9620	9620	0
25	20240409	204100	235263570	9620	9620	9620	9620	0
26	20240409	204000	235263570	9620	9620	9620	9620	0
27	20240409	203900	235263570	9620	9620	9620	9620	0
28	20240409	203800	235263570	9620	9620	9620	9620	0
29	20240409	203700	235263570	9620	9620	9620	9620	0
30	20240409	203600	235263570	9620	9620	9620	9620	0
31	20240409	203500	235263570	9620	9620	9620	9620	0
32	20240409	203400	235263570	9620	9620	9620	9620	28
33	20240409	203300	235263570	9620	9620	9620	9620	0
34	20240409	203200	235263570	9620	9620	9620	9620	0
35	20240409	203100	235263570	9620	9620	9620	9620	0
36	20240409	203000	235263570	9620	9620	9620	9620	0
37	20240409	202900	235263570	9620	9620	9620	9620	0
38	20240409	202800	235263570	9620	9620	9620	9620	0
39	20240409	202700	235263570	9620	9620	9620	9620	0
40	20240409	202600	235263570	9620	9620	9620	9620	0
41	20240409	202500	235263570	9620	9620	9620	9620	0
42	20240409	202400	235263570	9620	9620	9620	9620	0
43	20240409	202300	235263570	9620	9620	9620	9620	0
44	20240409	202200	235263570	9620	9620	9620	9620	0
45	20240409	202100	235263570	9620	9620	9620	9620	0
46	20240409	202000	235263570	9620	9620	9620	9620	0
47	20240409	201900	235263570	9620	9620	9620	9620	0
48	20240409	201800	235263570	9620	9620	9620	9620	0
49	20240409	201700	235263570	9620	9620	9620	9620	0
50	20240409	201600	235263570	9620	9620	9620	9620	0
51	20240409	201500	235263570	9620	9620	9620	9620	0
52	20240409	201400	235263570	9620	9620	9620	9620	0
53	20240409	201300	235263570	9620	9620	9620	9620	0
54	20240409	201200	235263570	9620	9620	9620	9620	0
55	20240409	201100	235263570	9620	9620	9620	9620	0
56	20240409	201000	235263570	9620	9620	9620	9620	0
57	20240409	200900	235263570	9620	9620	9620	9620	0
58	20240409	200800	235263570	9620	9620	9620	9620	0
59	20240409	200700	235263570	9620	9620	9620	9620	0
60	20240409	200600	235263570	9620	9620	9620	9620	0
61	20240409	200500	235263570	9620	9620	9620	9620	0
62	20240409	200400	235263570	9620	9620	9620	9620	28
63	20240409	200300	235263570	9620	9620	9620	9620	0
64	20240409	200200	235263570	9620	9620	9620	9620	0
65	20240409	200100	235263570	9620	9620	9620	9620	0
66	20240409	200000	235263570	9620	9620	9620	9620	0
67	20240409	195900	235263570	9620	9620	9620	9620	0
68	20240409	195800	235263570	9620	9620	9620	9620	0
69	20240409	195700	235263570	9620	9620	9620	9620	0
70	20240409	195600	235263570	9620	9620	9620	9620	0
71	20240409	195500	235263570	9620	9620	9620	9620	0
72	20240409	195400	235263570	9620	9620	9620	9620	0
73	20240409	195300	235263570	9620	9620	9620	9620	0
74	20240409	195200	235263570	9620	9620	9620	9620	0
75	20240409	195100	235263570	9620	9620	9620	9620	0
76	20240409	195000	235263570	9620	9620	9620	9620	0
77	20240409	194900	235263570	9620	9620	9620	9620	0
78	20240409	194800	235263570	9620	9620	9620	9620	0
79	20240409	194700	235263570	9620	9620	9620	9620	0
80	20240409	194600	235263570	9620	9620	9620	9620	0
81	20240409	194500	235263570	9620	9620	9620	9620	0
82	20240409	194400	235263570	9620	9620	9620	9620	0
83	20240409	194300	235263570	9620	9620	9620	9620	0
84	20240409	194200	235263570	9620	9620	9620	9620	0
85	20240409	194100	235263570	9620	9620	9620	9620	0
86	20240409	194000	235263570	9620	9620	9620	9620	0
87	20240409	193900	235263570	9620	9620	9620	9620	0
88	20240409	193800	235263570	9620	9620	9620	9620	0
89	20240409	193700	235263570	9620	9620	9620	9620	0
90	20240409	193600	235263570	9620	9620	9620	9620	0
91	20240409	193500	235263570	9620	9620	9620	9620	0
92	20240409	193400	235263570	9620	9620	9620	9620	28
93	20240409	193300	235263570	9620	9620	9620	9620	0
94	20240409	193200	235263570	9620	9620	9620	9620	0
95	20240409	193100	235263570	9620	9620	9620	9620	0
96	20240409	193000	235263570	9620	9620	9620	9620	0
97	20240409	192900	235263570	9620	9620	9620	9620	0
98	20240409	192800	235263570	9620	9620	9620	9620	0
99	20240409	192700	235263570	9620	9620	9620	9620	0
100	20240409	192600	235263570	9620	9620	9620	9620	0
101	20240409	192500	235263570	9620	9620	9620	9620	0
102	20240409	192400	235263570	9620	9620	9620	9620	0
103	20240409	192300	235263570	9620	9620	9620	9620	0
104	20240409	192200	235263570	9620	9620	9620	9620	0
105	20240409	192100	235263570	9620	9620	9620	9620	0
106	20240409	192000	235263570	9620	9620	9620	9620	0
107	20240409	191900	235263570	9620	9620	9620	9620	0
108	20240409	191800	235263570	9620	9620	9620	9620	0
109	20240409	191700	235263570	9620	9620	9620	9620	0
110	20240409	191600	235263570	9620	9620	9620	9620	0
111	20240409	191500	235263570	9620	9620	9620	9620	0
112	20240409	191400	235263570	9620	9620	9620	9620	0
113	20240409	191300	235263570	9620	9620	9620	9620	0
114	20240409	191200	235263570	9620	9620	9620	9620	0
115	20240409	191100	235263570	9620	9620	9620	9620	0
116	20240409	191000	235263570	9620	9620	9620	9620	0
117	20240409	190900	235263570	9620	9620	9620	9620	0
118	20240409	190800	235263570	9620	9620	9620	9620	0
119	20240409	190700	235263570	9620	9620	9620	9620	0
120	20240409	190600	235263570	9620	9620	9620	9620	0
121	20240409	190500	235263570	9620	9620	9620	9620	0
122	20240409	190400	235263570	9620	9620	9620	9620	28
123	20240409	190300	235263570	9620	9620	9620	9620	0
124	20240409	190200	235263570	9620	9620	9620	9620	0
125	20240409	190100	235263570	9620	9620	9620	9620	0
126	20240409	190000	235263570	9620	9620	9620	9620	0
127	20240409	185900	235263570	9620	9620	9620	9620	0
128	20240409	185800	235263570	9620	9620	9620	9620	0
129	20240409	185700	235263570	9620	9620	9620	9620	0
130	20240409	185600	235263570	9620	9620	9620	9620	0
131	20240409	185500	235263570	9620	9620	9620	9620	0
132	20240409	185400	235263570	9620	9620	9620	9620	0
133	20240409	185300	235263570	9620	9620	9620	9620	0
134	20240409	185200	235263570	9620	9620	9620	9620	0
135	20240409	185100	235263570	9620	9620	9620	9620	0
136	20240409	185000	235263570	9620	9620	9620	9620	0
137	20240409	184900	235263570	9620	9620	9620	9620	0
138	20240409	184800	235263570	9620	9620	9620	9620	0
139	20240409	184700	235263570	9620	9620	9620	9620	0
140	20240409	184600	235263570	9620	9620	9620	9620	0
141	20240409	184500	235263570	9620	9620	9620	9620	0
142	20240409	184400	235263570	9620	9620	9620	9620	0
143	20240409	184300	235263570	9620	9620	9620	9620	0
144	20240409	184200	235263570	9620	9620	9620	9620	0
145	20240409	184100	235263570	9620	9620	9620	9620	0
146	20240409	184000	235263570	9620	9620	9620	9620	0
147	20240409	183900	235263570	9620	9620	9620	9620	0
148	20240409	183800	235263570	9620	9620	9620	9620	0
149	20240409	183700	235263570	9620	9620	9620	9620	0
150	20240409	183600	235263570	9620	9620	9620	9620	0
151	20240409	183500	235263570	9620	9620	9620	9620	0
152	20240409	183400	235263570	9620	9620	9620	9620	28
153	20240409	183300	235263570	9620	9620	9620	9620	0
154	20240409	183200	235263570	9620	9620	9620	9620	0
155	20240409	183100	235263570	9620	9620	9620	9620	0
156	20240409	183000	235263570	9620	9620	9620	9620	0
157	20240409	182900	235263570	9620	9620	9620	9620	0
158	20240409	182800	235263570	9620	9620	9620	9620	0
159	20240409	182700	235263570	9620	9620	9620	9620	0
160	20240409	182600	235263570	9620	9620	9620	9620	0
161	20240409	182500	235263570	9620	9620	9620	9620	0
162	20240409	182400	235263570	9620	9620	9620	9620	0
163	20240409	182300	235263570	9620	9620	9620	9620	0
164	20240409	182200	235263570	9620	9620	9620	9620	0
165	20240409	182100	235263570	9620	9620	9620	9620	0
166	20240409	182000	235263570	9620	9620	9620	9620	0
167	20240409	181900	235263570	9620	9620	9620	9620	0
168	20240409	181800	235263570	9620	9620	9620	9620	0
169	20240409	181700	235263570	9620	9620	9620	9620	0
170	20240409	181600	235263570	9620	9620	9620	9620	0
171	20240409	181500	235263570	9620	9620	9620	9620	0
172	20240409	181400	235263570	9620	9620	9620	9620	0
173	20240409	181300	235263570	9620	9620	9620	9620	0
174	20240409	181200	235263570	9620	9620	9620	9620	0
175	20240409	181100	235263570	9620	9620	9620	9620	0
176	20240409	181000	235263570	9620	9620	9620	9620	0
177	20240409	180900	235263570	9620	9620	9620	9620	0
178	20240409	180800	235263570	9620	9620	9620	9620	0
179	20240409	180700	235263570	9620	9620	9620	9620	0
180	20240409	180600	235263570	9620	9620	9620	9620	0
181	20240409	180500	235263570	9620	9620	9620	9620	0
182	20240409	180400	235263570	9620	9620	9620	9620	28
183	20240409	180300	235263570	9620	9620	9620	9620	0
184	20240409	180200	235263570	9620	9620	9620	9620	0
185	20240409	180100	235263570	9620	9620	9620	9620	0
186	20240409	180000	235263570	9620	9620	9620	9620	0
187	20240409	175900	235263570	9620	9620	9620	9620	0
188	20240409	175800	235263570	9620	9620	9620	9620	0
189	20240409	175700	235263570	9620	9620	9620	9620	0
190	20240409	175600	235263570	9620	9620	9620	9620	0
191	20240409	175500	235263570	9620	9620	9620	9620	0
192	20240409	175400	235263570	9620	9620	9620	9620	0
193	20240409	175300	235263570	9620	9620	9620	9620	0
194	20240409	175200	235263570	9620	9620	9620	9620	0
195	20240409	175100	235263570	9620	9620	9620	9620	0
196	20240409	175000	235263570	9620	9620	9620	9620	0
197	20240409	174900	235263570	9620	9620	9620	9620	0
198	20240409	174800	235263570	9620	9620	9620	9620	0
199	20240409	174700	235263570	9620	9620	9620	9620	0
200	20240409	174600	235263570	9620	9620	9620	9620	0
201	20240409	174500	235263570	9620	9620	9620	9620	0
202	20240409	174400	235263570	9620	9620	9620	9620	0
203	20240409	174300	235263570	9620	9620	9620	9620	0
204	20240409	174200	235263570	9620	9620	9620	9620	0
205	20240409	174100	235263570	9620	9620	9620	9620	0
206	20240409	174000	235263570	9620	9620	9620	9620	0
207	20240409	173900	235263570	9620	9620	9620	9620	0
208	20240409	173800	235263570	9620	9620	9620	9620	0
209	20240409	173700	235263570	9620	9620	9620	9620	0
210	20240409	173600	235263570	9620	9620	9620	9620	0
211	20240409	173500	235263570	9620	9620	9620	9620	0
212	20240409	173400	235263570	9620	9620	9620	9620	28
213	20240409	173300	235263570	9620	9620	9620	9620	0
214	20240409	173200	235263570	9620	9620	9620	9620	0
215	20240409	173100	235263570	9620	9620	9620	9620	0
216	20240409	173000	235263570	9620	9620	9620	9620	0
217	20240409	172900	235263570	9620	9620	9620	9620	0
218	20240409	172800	235263570	9620	9620	9620	9620	0
219	20240409	172700	235263570	9620	9620	9620	9620	0
220	20240409	172600	235263570	9620	9620	9620	9620	0
221	20240409	172500	235263570	9620	9620	9620	9620	0
222	20240409	172400	235263570	9620	9620	9620	9620	0
223	20240409	172300	235263570	9620	9620	9620	9620	0
224	20240409	172200	235263570	9620	9620	9620	9620	0
225	20240409	172100	235263570	9620	9620	9620	9620	0
226	20240409	172000	235263570	9620	9620	9620	9620	0
227	20240409	171900	235263570	9620	9620	9620	9620	0
228	20240409	171800	235263570	9620	9620	9620	9620	0
229	20240409	171700	235263570	9620	9620	9620	9620	0
230	20240409	171600	235263570	9620	9620	9620	9620	0
231	20240409	171500	235263570	9620	9620	9620	9620	0
232	20240409	171400	235263570	9620	9620	9620	9620	0
233	20240409	171300	235263570	9620	9620	9620	9620	0
234	20240409	171200	235263570	9620	9620	9620	9620	0
235	20240409	171100	235263570	9620	9620	9620	9620	0
236	20240409	171000	235263570	9620	9620	9620	9620	0
237	20240409	170900	235263570	9620	9620	9620	9620	0
238	20240409	170800	235263570	9620	9620	9620	9620	0
239	20240409	170700	235263570	9620	9620	9620	9620	0
240	20240409	170600	235263570	9620	9620	9620	9620	0
241	20240409	170500	235263570	9620	9620	9620	9620	0
242	20240409	170400	235263570	9620	9620	9620	9620	28
243	20240409	170300	235263570	9620	9620	9620	9620	0
244	20240409	170200	235263570	9620	9620	9620	9620	0
245	20240409	170100	235263570	9620	9620	9620	9620	0
246	20240409	170000	235263570	9620	9620	9620	9620	0
247	20240409	165900	235263570	9620	9620	9620	9620	0
248	20240409	165800	235263570	9620	9620	9620	9620	0
249	20240409	165700	235263570	9620	9620	9620	9620	0
250	20240409	165600	235263570	9620	9620	9620	9620	0
251	20240409	165500	235263570	9620	9620	9620	9620	0
252	20240409	165400	235263570	9620	9620	9620	9620	0
253	20240409	165300	235263570	9620	9620	9620	9620	0
254	20240409	165200	235263570	9620	9620	9620	9620	0
255	20240409	165100	235263570	9620	9620	9620	9620	0
256	20240409	165000	235263570	9620	9620	9620	9620	0
257	20240409	164900	235263570	9620	9620	9620	9620	0
258	20240409	164800	235263570	9620	9620	9620	9620	0
259	20240409	164700	235263570	9620	9620	9620	9620	0
260	20240409	164600	235263570	9620	9620	9620	9620	0
261	20240409	164500	235263570	9620	9620	9620	9620	0
262	20240409	164400	235263570	9620	9620	9620	9620	0
263	20240409	164300	235263570	9620	9620	9620	9620	0
264	20240409	164200	235263570	9620	9620	9620	9620	0
265	20240409	164100	235263570	9620	9620	9620	9620	0
266	20240409	164000	235263570	9620	9620	9620	9620	0
267	20240409	163900	235263570	9620	9620	9620	9620	0
268	20240409	163800	235263570	9620	9620	9620	9620	0
269	20240409	163700	235263570	9620	9620	9620	9620	0
270	20240409	163600	235263570	9620	9620	9620	9620	0
271	20240409	163500	235263570	9620	9620	9620	9620	0
272	20240409	163400	235263570	9620	9620	9620	9620	28
273	20240409	163300	235263570	9620	9620	9620	9620	0
274	20240409	163200	235263570	9620	9620	9620	9620	0
275	20240409	163100	235263570	9620	9620	9620	9620	0
276	20240409	163000	235263570	9620	9620	9620	9620	0
277	20240409	162900	235263570	9620	9620	9620	9620	0
278	20240409	162800	235263570	9620	9620	9620	9620	0
279	20240409	162700	235263570	9620	9620	9620	9620	0
280	20240409	162600	235263570	9620	9620	9620	9620	0
281	20240409	162500	235263570	9620	9620	9620	9620	0
282	20240409	162400	235263570	9620	9620	9620	9620	0
283	20240409	162300	235263570	9620	9620	9620	9620	0
284	20240409	162200	235263570	9620	9620	9620	9620	0
285	20240409	162100	235263570	9620	9620	9620	9620	0
286	20240409	162000	235263570	9620	9620	9620	9620	0
287	20240409	161900	235263570	9620	9620	9620	9620	0
288	20240409	161800	235263570	9620	9620	9620	9620	0
289	20240409	161700	235263570	9620	9620	9620	9620	0
290	20240409	161600	235263570	9620	9620	9620	9620	0
291	20240409	161500	235263570	9620	9620	9620	9620	0
292	20240409	161400	235263570	9620	9620	9620	9620	0
293	20240409	161300	235263570	9620	9620	9620	9620	0
294	20240409	161200	235263570	9620	9620	9620	9620	0
295	20240409	161100	235263570	9620	9620	9620	9620	0
296	20240409	161000	235263570	9620	9620	9620	9620	0
297	20240409	160900	235263570	9620	9620	9620	9620	0
298	20240409	160800	235263570	9620	9620	9620	9620	0
299	20240409	160700	235263570	9620	9620	9620	9620	0
300	20240409	160600	235263570	9620	9620	9620	9620	0
301	20240409	160500	235263570	9620	9620	9620	9620	0
302	20240409	160400	235263570	9620	9620	9620	9620	28
303	20240409	160300	235263570	9620	9620	9620	9620	0
304	20240409	160200	235263570	9620	9620	9620	9620	0
305	20240409	160100	235263570	9620	9620	9620	9620	0
306	20240409	160000	235263570	9620	9620	9620	9620	0
307	20240409	155900	235263570	9620	9620	9620	9620	0
308	20240409	155800	235263570	9620	9620	9620	9620	0
309	20240409	155700	235263570	9620	9620	9620	9620	0
310	20240409	155600	235263570	9620	9620	9620	9620	0
311	20240409	155500	235263570	9620	9620	9620	9620	0
312	20240409	155400	235263570	9620	9620	9620	9620	0
313	20240409	155300	235263570	9620	9620	9620	9620	0
314	20240409	155200	235263570	9620	9620	9620	9620	0
315	20240409	155100	235263570	9620	9620	9620	9620	0
316	20240409	155000	235263570	9620	9620	9620	9620	0
317	20240409	154900	235263570	9620	9620	9620	9620	0
318	20240409	154800	235263570	9620	9620	9620	9620	0
319	20240409	154700	235263570	9620	9620	9620	9620	0
320	20240409	154600	235263570	9620	9620	9620	9620	0
321	20240409	154500	235263570	9620	9620	9620	9620	0
322	20240409	154400	235263570	9620	9620	9620	9620	0
323	20240409	154300	235263570	9620	9620	9620	9620	0
324	20240409	154200	235263570	9620	9620	9620	9620	0
325	20240409	154100	235263570	9620	9620	9620	9620	0
326	20240409	154000	235263570	9620	9620	9620	9620	0
327	20240409	153900	235263570	9620	9620	9620	9620	0
328	20240409	153800	235263570	9620	9620	9620	9620	0
329	20240409	153700	235263570	9620	9620	9620	9620	0
330	20240409	153600	235263570	9620	9620	9620	9620	0
331	20240409	153500	235263570	9620	9620	9620	9620	0
332	20240409	153400	235263570	9620	9620	9620	9620	28
333	20240409	153300	235263570	9620	9620	9620	9620	0
334	20240409	153200	235263570	9620	9620	9620	9620	0
335	20240409	153100	235263570	9620	9620	9620	9620	0
336	20240409	153000	235263570	9620	9620	9620	9620	28
337	20240409	152900	234994210	9610	9610	9610	9610	0
338	20240409	152800	234994210	9610	9610	9610	9610	0
339	20240409	152700	234994210	9610	9610	9610	9610	0
340	20240409	152600	234994210	9610	9610	9610	9610	0
341	20240409	152500	234994210	9610	9610	9610	9610	0
342	20240409	152400	234994210	9610	9610	9610	9610	0
343	20240409	152300	234994210	9610	9610	9610	9610	0
344	20240409	152200	234994210	9610	9610	9610	9610	0
345	20240409	152100	234994210	9610	9610	9610	9610	0
346	20240409	152000	234994210	9610	9610	9610	9610	0
347	20240409	151900	234994210	9610	9610	9610	9610	951
348	20240409	151800	225855100	9600	9610	9610	9600	101
349	20240409	151700	224884510	9610	9610	9610	9610	0
350	20240409	151600	224884510	9610	9610	9610	9610	0
351	20240409	151500	224884510	9610	9610	9610	9610	0
352	20240409	151400	224884510	9610	9610	9610	9610	0
353	20240409	151300	224884510	9610	9610	9610	9610	0
354	20240409	151200	224884510	9610	9610	9610	9610	0
355	20240409	151100	224884510	9610	9610	9610	9610	0
356	20240409	151000	224884510	9610	9610	9610	9610	0
357	20240409	150900	224884510	9610	9610	9610	9610	0
358	20240409	150800	224884510	9610	9610	9610	9610	0
359	20240409	150700	224884510	9610	9610	9610	9610	0
360	20240409	150600	224884510	9610	9610	9610	9610	1
361	20240409	150500	224874900	9600	9600	9600	9600	0
362	20240409	150400	224874900	9600	9600	9600	9600	0
363	20240409	150300	224874900	9600	9600	9600	9600	0
364	20240409	150200	224874900	9600	9600	9600	9600	0
365	20240409	150100	224874900	9600	9600	9600	9600	0
366	20240409	150000	224874900	9600	9600	9600	9600	46
367	20240409	145900	224433300	9600	9600	9600	9600	0
368	20240409	145800	224433300	9600	9600	9600	9600	0
369	20240409	145700	224433300	9600	9600	9600	9600	46
370	20240409	145600	223991700	9600	9600	9600	9600	0
371	20240409	145500	223991700	9600	9600	9600	9600	0
372	20240409	145400	223991700	9600	9600	9600	9600	46
373	20240409	145300	223550100	9600	9600	9600	9600	0
374	20240409	145200	223550100	9600	9600	9600	9600	0
375	20240409	145100	223550100	9600	9600	9600	9600	46
376	20240409	145000	223108500	9600	9600	9600	9600	0
377	20240409	144900	223108500	9600	9600	9600	9600	48
378	20240409	144800	222647700	9600	9600	9600	9600	0
379	20240409	144700	222647700	9600	9600	9600	9600	0
380	20240409	144600	222647700	9600	9600	9600	9600	46
381	20240409	144500	222206100	9600	9600	9600	9600	0
382	20240409	144400	222206100	9600	9600	9600	9600	0
383	20240409	144300	222206100	9600	9600	9600	9600	46
384	20240409	144200	221764500	9600	9600	9600	9600	0
385	20240409	144100	221764500	9600	9600	9600	9600	46
386	20240409	144000	221322900	9600	9600	9600	9600	0
387	20240409	143900	221322900	9600	9600	9600	9600	0
388	20240409	143800	221322900	9600	9600	9600	9600	47
389	20240409	143700	220871700	9600	9600	9600	9600	0
390	20240409	143600	220871700	9600	9600	9600	9600	0
391	20240409	143500	220871700	9600	9600	9600	9600	46
392	20240409	143400	220430100	9610	9610	9610	9610	45
393	20240409	143300	219997650	9610	9610	9610	9610	1
394	20240409	143200	219988040	9610	9610	9610	9610	0
395	20240409	143100	219988040	9610	9610	9610	9610	39
396	20240409	143000	219613250	9610	9610	9610	9610	8
397	20240409	142900	219536370	9610	9610	9610	9610	0
398	20240409	142800	219536370	9610	9610	9610	9610	0
399	20240409	142700	219536370	9610	9610	9610	9610	46
400	20240409	142600	219094310	9610	9610	9610	9610	0
401	20240409	142500	219094310	9610	9610	9610	9610	46
402	20240409	142400	218652250	9610	9610	9610	9610	0
403	20240409	142300	218652250	9610	9610	9610	9610	0
404	20240409	142200	218652250	9610	9610	9610	9610	46
405	20240409	142100	218210190	9610	9610	9610	9610	5
406	20240409	142000	218162140	9600	9600	9600	9600	0
407	20240409	141900	218162140	9600	9600	9600	9600	46
408	20240409	141800	217720540	9600	9600	9600	9600	0
409	20240409	141700	217720540	9600	9600	9600	9600	46
410	20240409	141600	217278940	9600	9600	9600	9600	0
411	20240409	141500	217278940	9600	9600	9600	9600	0
412	20240409	141400	217278940	9600	9600	9600	9600	46
413	20240409	141300	216837340	9600	9600	9600	9600	0
414	20240409	141200	216837340	9600	9600	9600	9600	0
415	20240409	141100	216837340	9600	9600	9600	9600	46
416	20240409	141000	216395740	9600	9600	9600	9600	0
417	20240409	140900	216395740	9600	9600	9600	9600	46
418	20240409	140800	215954140	9600	9600	9600	9600	0
419	20240409	140700	215954140	9600	9600	9600	9600	0
420	20240409	140600	215954140	9600	9600	9600	9600	46
421	20240409	140500	215512540	9600	9600	9600	9600	0
422	20240409	140400	215512540	9600	9600	9600	9600	0
423	20240409	140300	215512540	9600	9600	9600	9600	46
424	20240409	140200	215070940	9600	9600	9600	9600	0
425	20240409	140100	215070940	9600	9600	9600	9600	46
426	20240409	140000	214629340	9610	9610	9610	9610	0
427	20240409	135900	214629340	9610	9610	9610	9610	0
428	20240409	135800	214629340	9610	9610	9610	9610	43
429	20240409	135700	214216110	9610	9610	9610	9610	0
430	20240409	135600	214216110	9610	9610	9610	9610	37
431	20240409	135500	213860540	9610	9610	9610	9610	9
432	20240409	135400	213774050	9610	9610	9610	9610	0
433	20240409	135300	213774050	9610	9600	9610	9600	1137
434	20240409	135200	202847940	9610	9610	9610	9610	0
435	20240409	135100	202847940	9610	9610	9610	9610	0
436	20240409	135000	202847940	9610	9610	9610	9610	5
437	20240409	134900	202799890	9610	9610	9610	9610	0
438	20240409	134800	202799890	9610	9610	9610	9610	45
439	20240409	134700	202367440	9610	9610	9610	9610	1
440	20240409	134600	202357830	9610	9610	9610	9610	0
441	20240409	134500	202357830	9610	9610	9610	9610	46
442	20240409	134400	201915770	9610	9610	9610	9610	0
443	20240409	134300	201915770	9610	9610	9610	9610	23
444	20240409	134200	201694740	9610	9610	9610	9610	23
445	20240409	134100	201473710	9610	9610	9610	9610	0
446	20240409	134000	201473710	9610	9610	9610	9610	0
447	20240409	133900	201473710	9610	9610	9610	9610	46
448	20240409	133800	201031650	9610	9610	9610	9610	0
449	20240409	133700	201031650	9610	9610	9610	9600	47
450	20240409	133600	200579990	9610	9610	9610	9610	0
451	20240409	133500	200579990	9610	9610	9610	9610	0
452	20240409	133400	200579990	9610	9610	9610	9610	46
453	20240409	133300	200137930	9610	9610	9610	9610	0
454	20240409	133200	200137930	9610	9610	9610	9610	0
455	20240409	133100	200137930	9610	9600	9610	9600	86
456	20240409	133000	199311930	9610	9610	9610	9610	1
457	20240409	132900	199302320	9600	9600	9600	9600	46
458	20240409	132800	198860720	9600	9600	9600	9600	0
459	20240409	132700	198860720	9600	9600	9600	9600	0
460	20240409	132600	198860720	9600	9600	9600	9600	46
461	20240409	132500	198419120	9600	9600	9600	9600	0
462	20240409	132400	198419120	9600	9600	9600	9600	0
463	20240409	132300	198419120	9600	9600	9600	9600	46
464	20240409	132200	197977520	9600	9600	9600	9600	0
465	20240409	132100	197977520	9600	9600	9600	9600	46
466	20240409	132000	197535920	9600	9600	9600	9600	0
467	20240409	131900	197535920	9600	9600	9600	9600	0
468	20240409	131800	197535920	9600	9600	9600	9600	46
469	20240409	131700	197094320	9600	9600	9600	9600	0
470	20240409	131600	197094320	9600	9600	9600	9600	0
471	20240409	131500	197094320	9600	9600	9600	9600	46
472	20240409	131400	196652720	9600	9600	9600	9600	0
473	20240409	131300	196652720	9600	9600	9600	9600	46
474	20240409	131200	196211120	9600	9600	9600	9600	0
475	20240409	131100	196211120	9600	9600	9600	9600	0
476	20240409	131000	196211120	9600	9600	9600	9600	46
477	20240409	130900	195769520	9600	9600	9600	9600	0
478	20240409	130800	195769520	9600	9600	9600	9600	0
479	20240409	130700	195769520	9600	9600	9600	9600	46
480	20240409	130600	195327920	9600	9600	9600	9600	0
481	20240409	130500	195327920	9600	9600	9600	9600	46
482	20240409	130400	194886320	9600	9600	9600	9600	0
483	20240409	130300	194886320	9600	9600	9600	9600	0
484	20240409	130200	194886320	9600	9600	9600	9600	46
485	20240409	130100	194444720	9600	9600	9600	9600	0
486	20240409	130000	194444720	9600	9600	9600	9600	0
487	20240409	125900	194444720	9600	9600	9600	9600	46
488	20240409	125800	194003120	9600	9600	9600	9600	0
489	20240409	125700	194003120	9600	9600	9600	9600	46
490	20240409	125600	193561520	9600	9600	9600	9600	0
491	20240409	125500	193561520	9600	9600	9600	9600	0
492	20240409	125400	193561520	9600	9600	9600	9600	46
493	20240409	125300	193119920	9600	9600	9600	9600	0
494	20240409	125200	193119920	9600	9600	9600	9600	0
495	20240409	125100	193119920	9600	9600	9600	9600	46
496	20240409	125000	192678320	9600	9600	9600	9600	0
497	20240409	124900	192678320	9600	9600	9600	9600	46
498	20240409	124800	192236720	9600	9600	9600	9600	0
499	20240409	124700	192236720	9600	9600	9600	9600	0
500	20240409	124600	192236720	9600	9600	9600	9600	46
501	20240409	124500	191795120	9600	9600	9600	9600	0
502	20240409	124400	191795120	9600	9600	9600	9600	0
503	20240409	124300	191795120	9600	9600	9600	9600	46
504	20240409	124200	191353520	9600	9600	9600	9600	0
505	20240409	124100	191353520	9600	9600	9600	9600	46
506	20240409	124000	190911920	9600	9600	9600	9600	0
507	20240409	123900	190911920	9600	9600	9600	9600	0
508	20240409	123800	190911920	9600	9600	9600	9600	46
509	20240409	123700	190470320	9600	9600	9600	9600	0
510	20240409	123600	190470320	9600	9600	9600	9600	0
511	20240409	123500	190470320	9600	9600	9600	9600	46
512	20240409	123400	190028720	9600	9600	9600	9600	0
513	20240409	123300	190028720	9600	9600	9600	9600	46
514	20240409	123200	189587120	9600	9600	9600	9600	0
515	20240409	123100	189587120	9600	9600	9600	9600	0
516	20240409	123000	189587120	9600	9600	9600	9600	46
517	20240409	122900	189145520	9600	9600	9600	9600	0
518	20240409	122800	189145520	9600	9600	9600	9600	0
519	20240409	122700	189145520	9600	9600	9600	9600	46
520	20240409	122600	188703920	9600	9600	9600	9600	0
521	20240409	122500	188703920	9600	9600	9600	9600	46
522	20240409	122400	188262320	9600	9600	9600	9600	0
523	20240409	122300	188262320	9600	9600	9600	9600	0
524	20240409	122200	188262320	9600	9600	9600	9600	46
525	20240409	122100	187820720	9600	9600	9600	9600	0
526	20240409	122000	187820720	9600	9600	9600	9600	0
527	20240409	121900	187820720	9600	9600	9600	9600	46
528	20240409	121800	187379120	9600	9600	9600	9600	0
529	20240409	121700	187379120	9600	9600	9600	9600	46
530	20240409	121600	186937520	9600	9600	9600	9600	0
531	20240409	121500	186937520	9600	9600	9600	9600	0
532	20240409	121400	186937520	9600	9600	9600	9600	46
533	20240409	121300	186495920	9600	9600	9600	9600	0
534	20240409	121200	186495920	9600	9600	9600	9600	0
535	20240409	121100	186495920	9600	9600	9600	9600	46
536	20240409	121000	186054320	9600	9600	9600	9600	0
537	20240409	120900	186054320	9600	9600	9600	9600	0
538	20240409	120800	186054320	9600	9600	9600	9600	46
539	20240409	120700	185612720	9600	9600	9600	9600	0
540	20240409	120600	185612720	9600	9600	9600	9600	46
541	20240409	120500	185171120	9600	9600	9600	9600	0
542	20240409	120400	185171120	9600	9600	9600	9600	0
543	20240409	120300	185171120	9600	9600	9600	9600	46
544	20240409	120200	184729520	9600	9600	9600	9600	0
545	20240409	120100	184729520	9600	9600	9600	9600	0
546	20240409	120000	184729520	9600	9600	9600	9600	46
547	20240409	115900	184287920	9600	9600	9600	9600	0
548	20240409	115800	184287920	9600	9600	9600	9600	46
549	20240409	115700	183846320	9600	9600	9600	9600	0
550	20240409	115600	183846320	9600	9600	9600	9600	0
551	20240409	115500	183846320	9600	9600	9600	9600	46
552	20240409	115400	183404720	9600	9600	9600	9600	0
553	20240409	115300	183404720	9600	9600	9600	9600	0
554	20240409	115200	183404720	9600	9600	9600	9600	46
555	20240409	115100	182963120	9600	9600	9600	9600	0
556	20240409	115000	182963120	9600	9600	9600	9600	46
557	20240409	114900	182521520	9610	9610	9610	9610	0
558	20240409	114800	182521520	9610	9610	9610	9610	0
559	20240409	114700	182521520	9610	9610	9610	9610	6
560	20240409	114600	182463860	9600	9600	9600	9600	0
561	20240409	114500	182463860	9600	9600	9600	9600	0
562	20240409	114400	182463860	9600	9600	9600	9600	46
563	20240409	114300	182022260	9600	9600	9600	9600	0
564	20240409	114200	182022260	9600	9600	9600	9600	46
565	20240409	114100	181580660	9600	9600	9600	9600	0
566	20240409	114000	181580660	9600	9600	9600	9600	0
567	20240409	113900	181580660	9600	9600	9600	9600	46
568	20240409	113800	181139060	9600	9600	9600	9600	0
569	20240409	113700	181139060	9600	9600	9600	9600	0
570	20240409	113600	181139060	9600	9600	9600	9600	46
571	20240409	113500	180697460	9600	9600	9600	9600	0
572	20240409	113400	180697460	9600	9600	9600	9600	46
573	20240409	113300	180255860	9600	9600	9600	9600	0
574	20240409	113200	180255860	9600	9600	9600	9600	0
575	20240409	113100	180255860	9600	9600	9600	9600	46
576	20240409	113000	179814260	9600	9600	9600	9600	0
577	20240409	112900	179814260	9600	9600	9600	9600	0
578	20240409	112800	179814260	9600	9600	9600	9600	46
579	20240409	112700	179372660	9600	9600	9600	9600	0
580	20240409	112600	179372660	9600	9600	9600	9600	46
581	20240409	112500	178931060	9600	9600	9600	9600	0
582	20240409	112400	178931060	9600	9600	9600	9600	0
583	20240409	112300	178931060	9600	9600	9600	9600	46
584	20240409	112200	178489460	9600	9600	9600	9600	0
585	20240409	112100	178489460	9600	9600	9600	9600	0
586	20240409	112000	178489460	9600	9600	9600	9600	46
587	20240409	111900	178047860	9600	9600	9600	9600	0
588	20240409	111800	178047860	9600	9600	9600	9600	46
589	20240409	111700	177606260	9600	9600	9600	9600	0
590	20240409	111600	177606260	9600	9600	9600	9600	0
591	20240409	111500	177606260	9600	9600	9600	9600	46
592	20240409	111400	177164660	9600	9600	9600	9600	0
593	20240409	111300	177164660	9600	9600	9600	9600	0
594	20240409	111200	177164660	9600	9610	9610	9600	123
595	20240409	111100	175983090	9600	9600	9600	9600	0
596	20240409	111000	175983090	9600	9600	9600	9600	46
597	20240409	110900	175541490	9600	9600	9600	9600	0
598	20240409	110800	175541490	9600	9600	9600	9600	0
599	20240409	110700	175541490	9600	9600	9600	9600	46
600	20240409	110600	175099890	9610	9610	9610	9610	249
601	20240409	110500	172707000	9600	9600	9600	9600	0
602	20240409	110400	172707000	9600	9600	9600	9600	46
603	20240409	110300	172265400	9600	9600	9600	9600	0
604	20240409	110200	172265400	9600	9610	9610	9600	201
605	20240409	110100	170334250	9600	9600	9600	9600	0
606	20240409	110000	170334250	9600	9600	9600	9600	0
607	20240409	105900	170334250	9600	9600	9600	9600	46
608	20240409	105800	169892650	9600	9600	9600	9600	0
609	20240409	105700	169892650	9600	9600	9600	9600	0
610	20240409	105600	169892650	9600	9600	9600	9600	46
611	20240409	105500	169451050	9600	9600	9600	9600	0
612	20240409	105400	169451050	9600	9600	9600	9600	46
613	20240409	105300	169009450	9600	9600	9600	9600	0
614	20240409	105200	169009450	9600	9600	9600	9600	0
615	20240409	105100	169009450	9600	9610	9610	9600	616
616	20240409	105000	163090150	9610	9610	9610	9610	430
617	20240409	104900	158957850	9600	9600	9600	9600	0
618	20240409	104800	158957850	9600	9600	9600	9600	46
619	20240409	104700	158516250	9600	9600	9600	9600	0
620	20240409	104600	158516250	9600	9600	9600	9600	46
621	20240409	104500	158074650	9600	9600	9600	9600	0
622	20240409	104400	158074650	9600	9600	9600	9600	0
623	20240409	104300	158074650	9600	9600	9600	9600	46
624	20240409	104200	157633050	9600	9600	9600	9600	0
625	20240409	104100	157633050	9600	9600	9600	9600	0
626	20240409	104000	157633050	9600	9600	9600	9600	46
627	20240409	103900	157191450	9600	9600	9600	9600	0
628	20240409	103800	157191450	9600	9600	9600	9600	46
629	20240409	103700	156749850	9600	9600	9600	9600	0
630	20240409	103600	156749850	9600	9600	9600	9600	0
631	20240409	103500	156749850	9600	9600	9600	9600	46
632	20240409	103400	156308250	9610	9610	9610	9610	0
633	20240409	103300	156308250	9610	9610	9610	9610	0
634	20240409	103200	156308250	9610	9610	9610	9610	0
635	20240409	103100	156308250	9610	9610	9610	9610	0
636	20240409	103000	156308250	9610	9610	9610	9610	0
637	20240409	102900	156308250	9610	9610	9610	9610	620
638	20240409	102800	150350050	9610	9610	9610	9610	0
639	20240409	102700	150350050	9610	9610	9610	9610	0
640	20240409	102600	150350050	9610	9610	9610	9610	0
641	20240409	102500	150350050	9610	9610	9610	9610	0
642	20240409	102400	150350050	9610	9610	9610	9610	0
643	20240409	102300	150350050	9610	9610	9610	9610	0
644	20240409	102200	150350050	9610	9610	9610	9610	0
645	20240409	102100	150350050	9610	9610	9610	9610	0
646	20240409	102000	150350050	9610	9610	9610	9610	0
647	20240409	101900	150350050	9610	9610	9610	9610	0
648	20240409	101800	150350050	9610	9610	9610	9610	0
649	20240409	101700	150350050	9610	9610	9610	9610	0
650	20240409	101600	150350050	9610	9610	9610	9610	0
651	20240409	101500	150350050	9610	9610	9610	9610	0
652	20240409	101400	150350050	9610	9610	9610	9610	0
653	20240409	101300	150350050	9610	9610	9610	9610	0
654	20240409	101200	150350050	9610	9610	9610	9610	0
655	20240409	101100	150350050	9610	9610	9610	9610	0
656	20240409	101000	150350050	9610	9610	9610	9610	0
657	20240409	100900	150350050	9610	9610	9610	9610	0
658	20240409	100800	150350050	9610	9610	9610	9610	0
659	20240409	100700	150350050	9610	9610	9610	9610	0
660	20240409	100600	150350050	9610	9610	9610	9610	0
661	20240409	100500	150350050	9610	9610	9610	9610	0
662	20240409	100400	150350050	9610	9610	9610	9610	0
663	20240409	100300	150350050	9610	9610	9610	9610	0
664	20240409	100200	150350050	9610	9610	9610	9610	0
665	20240409	100100	150350050	9610	9610	9610	9610	0
666	20240409	100000	150350050	9610	9610	9610	9610	0
667	20240409	095900	150350050	9610	9610	9610	9610	0
668	20240409	095800	150350050	9610	9610	9610	9610	0
669	20240409	095700	150350050	9610	9610	9610	9610	0
670	20240409	095600	150350050	9610	9610	9610	9610	0
671	20240409	095500	150350050	9610	9610	9610	9610	0
672	20240409	095400	150350050	9610	9610	9610	9610	0
673	20240409	095300	150350050	9610	9610	9610	9610	0
674	20240409	095200	150350050	9610	9610	9610	9610	0
675	20240409	095100	150350050	9610	9610	9610	9610	0
676	20240409	095000	150350050	9610	9610	9610	9610	0
677	20240409	094900	150350050	9610	9610	9610	9610	0
678	20240409	094800	150350050	9610	9610	9610	9610	0
679	20240409	094700	150350050	9610	9610	9610	9610	0
680	20240409	094600	150350050	9610	9610	9610	9610	0
681	20240409	094500	150350050	9610	9610	9610	9610	0
682	20240409	094400	150350050	9610	9610	9610	9610	0
683	20240409	094300	150350050	9610	9610	9610	9610	0
684	20240409	094200	150350050	9610	9610	9610	9610	0
685	20240409	094100	150350050	9610	9610	9610	9610	5603
686	20240409	094000	96505220	9610	9610	9610	9610	0
687	20240409	093900	96505220	9610	9610	9610	9610	0
688	20240409	093800	96505220	9610	9610	9610	9610	0
689	20240409	093700	96505220	9610	9610	9610	9610	0
690	20240409	093600	96505220	9610	9610	9610	9610	0
691	20240409	093500	96505220	9610	9610	9610	9610	0
692	20240409	093400	96505220	9610	9610	9610	9610	0
693	20240409	093300	96505220	9610	9610	9610	9610	0
694	20240409	093200	96505220	9610	9610	9610	9610	0
695	20240409	093100	96505220	9610	9610	9610	9610	0
696	20240409	093000	96505220	9610	9610	9610	9610	0
697	20240409	092900	96505220	9610	9610	9610	9610	3035
698	20240409	092800	67338870	9610	9610	9610	9610	0
699	20240409	092700	67338870	9610	9610	9610	9610	4450
700	20240409	092600	24574370	9610	9610	9610	9610	0
701	20240409	092500	24574370	9610	9610	9610	9610	0
702	20240409	092400	24574370	9610	9610	9610	9610	1000
703	20240409	092300	14964370	9610	9610	9610	9610	0
704	20240409	092200	14964370	9610	9610	9610	9610	0
705	20240409	092100	14964370	9610	9610	9610	9610	1400
706	20240409	092000	1510370	9620	9620	9620	9620	4
707	20240409	091900	1471890	9620	9620	9620	9620	0
708	20240409	091800	1471890	9620	9620	9620	9620	0
709	20240409	091700	1471890	9620	9620	9620	9620	0
710	20240409	091600	1471890	9620	9620	9620	9620	0
711	20240409	091500	1471890	9620	9620	9620	9620	0
712	20240409	091400	1471890	9620	9620	9620	9620	0
713	20240409	091300	1471890	9620	9620	9620	9620	0
714	20240409	091200	1471890	9620	9620	9620	9620	0
715	20240409	091100	1471890	9620	9620	9620	9620	0
716	20240409	091000	1471890	9620	9620	9620	9620	0
717	20240409	090900	1471890	9620	9620	9620	9620	0
718	20240409	090800	1471890	9620	9620	9620	9620	0
719	20240409	090700	1471890	9620	9620	9620	9620	0
720	20240409	090600	1471890	9620	9620	9620	9620	0
721	20240409	090500	1471890	9620	9620	9620	9620	0
722	20240409	090400	1471890	9620	9620	9620	9620	150
723	20240409	090300	28890	9630	9630	9630	9630	0
724	20240409	090200	28890	9630	9630	9630	9630	0
725	20240409	090100	28890	9630	9630	9630	9630	0
726	20240409	090000	28890	9630	9630	9630	9630	3