KissMeData/090470/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	194500	252023590	8920	8920	8920	8920	831
3	20240409	194400	252023590	8920	8920	8920	8920	0
4	20240409	194300	252023590	8920	8920	8920	8920	0
5	20240409	194200	252023590	8920	8920	8920	8920	0
6	20240409	194100	252023590	8920	8920	8920	8920	0
7	20240409	194000	252023590	8920	8920	8920	8920	0
8	20240409	193900	252023590	8920	8920	8920	8920	0
9	20240409	193800	252023590	8920	8920	8920	8920	0
10	20240409	193700	252023590	8920	8920	8920	8920	0
11	20240409	193600	252023590	8920	8920	8920	8920	0
12	20240409	193500	252023590	8920	8920	8920	8920	0
13	20240409	193400	252023590	8920	8920	8920	8920	0
14	20240409	193300	252023590	8920	8920	8920	8920	0
15	20240409	193200	252023590	8920	8920	8920	8920	0
16	20240409	193100	252023590	8920	8920	8920	8920	0
17	20240409	193000	252023590	8920	8920	8920	8920	0
18	20240409	192900	252023590	8920	8920	8920	8920	0
19	20240409	192800	252023590	8920	8920	8920	8920	0
20	20240409	192700	252023590	8920	8920	8920	8920	0
21	20240409	192600	252023590	8920	8920	8920	8920	0
22	20240409	192500	252023590	8920	8920	8920	8920	0
23	20240409	192400	252023590	8920	8920	8920	8920	0
24	20240409	192300	252023590	8920	8920	8920	8920	0
25	20240409	192200	252023590	8920	8920	8920	8920	0
26	20240409	192100	252023590	8920	8920	8920	8920	0
27	20240409	192000	252023590	8920	8920	8920	8920	0
28	20240409	191900	252023590	8920	8920	8920	8920	0
29	20240409	191800	252023590	8920	8920	8920	8920	0
30	20240409	191700	252023590	8920	8920	8920	8920	0
31	20240409	191600	252023590	8920	8920	8920	8920	0
32	20240409	191500	252023590	8920	8920	8920	8920	831
33	20240409	191400	252023590	8920	8920	8920	8920	0
34	20240409	191300	252023590	8920	8920	8920	8920	0
35	20240409	191200	252023590	8920	8920	8920	8920	0
36	20240409	191100	252023590	8920	8920	8920	8920	0
37	20240409	191000	252023590	8920	8920	8920	8920	0
38	20240409	190900	252023590	8920	8920	8920	8920	0
39	20240409	190800	252023590	8920	8920	8920	8920	0
40	20240409	190700	252023590	8920	8920	8920	8920	0
41	20240409	190600	252023590	8920	8920	8920	8920	0
42	20240409	190500	252023590	8920	8920	8920	8920	0
43	20240409	190400	252023590	8920	8920	8920	8920	0
44	20240409	190300	252023590	8920	8920	8920	8920	0
45	20240409	190200	252023590	8920	8920	8920	8920	0
46	20240409	190100	252023590	8920	8920	8920	8920	0
47	20240409	190000	252023590	8920	8920	8920	8920	0
48	20240409	185900	252023590	8920	8920	8920	8920	0
49	20240409	185800	252023590	8920	8920	8920	8920	0
50	20240409	185700	252023590	8920	8920	8920	8920	0
51	20240409	185600	252023590	8920	8920	8920	8920	0
52	20240409	185500	252023590	8920	8920	8920	8920	0
53	20240409	185400	252023590	8920	8920	8920	8920	0
54	20240409	185300	252023590	8920	8920	8920	8920	0
55	20240409	185200	252023590	8920	8920	8920	8920	0
56	20240409	185100	252023590	8920	8920	8920	8920	0
57	20240409	185000	252023590	8920	8920	8920	8920	0
58	20240409	184900	252023590	8920	8920	8920	8920	0
59	20240409	184800	252023590	8920	8920	8920	8920	0
60	20240409	184700	252023590	8920	8920	8920	8920	0
61	20240409	184600	252023590	8920	8920	8920	8920	0
62	20240409	184500	252023590	8920	8920	8920	8920	831
63	20240409	184400	252023590	8920	8920	8920	8920	0
64	20240409	184300	252023590	8920	8920	8920	8920	0
65	20240409	184200	252023590	8920	8920	8920	8920	0
66	20240409	184100	252023590	8920	8920	8920	8920	0
67	20240409	184000	252023590	8920	8920	8920	8920	0
68	20240409	183900	252023590	8920	8920	8920	8920	0
69	20240409	183800	252023590	8920	8920	8920	8920	0
70	20240409	183700	252023590	8920	8920	8920	8920	0
71	20240409	183600	252023590	8920	8920	8920	8920	0
72	20240409	183500	252023590	8920	8920	8920	8920	0
73	20240409	183400	252023590	8920	8920	8920	8920	0
74	20240409	183300	252023590	8920	8920	8920	8920	0
75	20240409	183200	252023590	8920	8920	8920	8920	0
76	20240409	183100	252023590	8920	8920	8920	8920	0
77	20240409	183000	252023590	8920	8920	8920	8920	0
78	20240409	182900	252023590	8920	8920	8920	8920	0
79	20240409	182800	252023590	8920	8920	8920	8920	0
80	20240409	182700	252023590	8920	8920	8920	8920	0
81	20240409	182600	252023590	8920	8920	8920	8920	0
82	20240409	182500	252023590	8920	8920	8920	8920	0
83	20240409	182400	252023590	8920	8920	8920	8920	0
84	20240409	182300	252023590	8920	8920	8920	8920	0
85	20240409	182200	252023590	8920	8920	8920	8920	0
86	20240409	182100	252023590	8920	8920	8920	8920	0
87	20240409	182000	252023590	8920	8920	8920	8920	0
88	20240409	181900	252023590	8920	8920	8920	8920	0
89	20240409	181800	252023590	8920	8920	8920	8920	0
90	20240409	181700	252023590	8920	8920	8920	8920	0
91	20240409	181600	252023590	8920	8920	8920	8920	0
92	20240409	181500	252023590	8920	8920	8920	8920	831
93	20240409	181400	252023590	8920	8920	8920	8920	0
94	20240409	181300	252023590	8920	8920	8920	8920	0
95	20240409	181200	252023590	8920	8920	8920	8920	0
96	20240409	181100	252023590	8920	8920	8920	8920	0
97	20240409	181000	252023590	8920	8920	8920	8920	0
98	20240409	180900	252023590	8920	8920	8920	8920	0
99	20240409	180800	252023590	8920	8920	8920	8920	0
100	20240409	180700	252023590	8920	8920	8920	8920	0
101	20240409	180600	252023590	8920	8920	8920	8920	0
102	20240409	180500	252023590	8920	8920	8920	8920	0
103	20240409	180400	252023590	8920	8920	8920	8920	0
104	20240409	180300	252023590	8920	8920	8920	8920	0
105	20240409	180200	252023590	8920	8920	8920	8920	0
106	20240409	180100	252023590	8920	8920	8920	8920	0
107	20240409	180000	252023590	8920	8920	8920	8920	0
108	20240409	175900	252023590	8920	8920	8920	8920	0
109	20240409	175800	252023590	8920	8920	8920	8920	0
110	20240409	175700	252023590	8920	8920	8920	8920	0
111	20240409	175600	252023590	8920	8920	8920	8920	0
112	20240409	175500	252023590	8920	8920	8920	8920	0
113	20240409	175400	252023590	8920	8920	8920	8920	0
114	20240409	175300	252023590	8920	8920	8920	8920	0
115	20240409	175200	252023590	8920	8920	8920	8920	0
116	20240409	175100	252023590	8920	8920	8920	8920	0
117	20240409	175000	252023590	8920	8920	8920	8920	0
118	20240409	174900	252023590	8920	8920	8920	8920	0
119	20240409	174800	252023590	8920	8920	8920	8920	0
120	20240409	174700	252023590	8920	8920	8920	8920	0
121	20240409	174600	252023590	8920	8920	8920	8920	0
122	20240409	174500	252023590	8920	8920	8920	8920	831
123	20240409	174400	252023590	8920	8920	8920	8920	0
124	20240409	174300	252023590	8920	8920	8920	8920	0
125	20240409	174200	252023590	8920	8920	8920	8920	0
126	20240409	174100	252023590	8920	8920	8920	8920	0
127	20240409	174000	252023590	8920	8920	8920	8920	0
128	20240409	173900	252023590	8920	8920	8920	8920	0
129	20240409	173800	252023590	8920	8920	8920	8920	0
130	20240409	173700	252023590	8920	8920	8920	8920	0
131	20240409	173600	252023590	8920	8920	8920	8920	0
132	20240409	173500	252023590	8920	8920	8920	8920	0
133	20240409	173400	252023590	8920	8920	8920	8920	0
134	20240409	173300	252023590	8920	8920	8920	8920	0
135	20240409	173200	252023590	8920	8920	8920	8920	0
136	20240409	173100	252023590	8920	8920	8920	8920	0
137	20240409	173000	252023590	8920	8920	8920	8920	0
138	20240409	172900	252023590	8920	8920	8920	8920	0
139	20240409	172800	252023590	8920	8920	8920	8920	0
140	20240409	172700	252023590	8920	8920	8920	8920	0
141	20240409	172600	252023590	8920	8920	8920	8920	0
142	20240409	172500	252023590	8920	8920	8920	8920	0
143	20240409	172400	252023590	8920	8920	8920	8920	0
144	20240409	172300	252023590	8920	8920	8920	8920	0
145	20240409	172200	252023590	8920	8920	8920	8920	0
146	20240409	172100	252023590	8920	8920	8920	8920	0
147	20240409	172000	252023590	8920	8920	8920	8920	0
148	20240409	171900	252023590	8920	8920	8920	8920	0
149	20240409	171800	252023590	8920	8920	8920	8920	0
150	20240409	171700	252023590	8920	8920	8920	8920	0
151	20240409	171600	252023590	8920	8920	8920	8920	0
152	20240409	171500	252023590	8920	8920	8920	8920	831
153	20240409	171400	252023590	8920	8920	8920	8920	0
154	20240409	171300	252023590	8920	8920	8920	8920	0
155	20240409	171200	252023590	8920	8920	8920	8920	0
156	20240409	171100	252023590	8920	8920	8920	8920	0
157	20240409	171000	252023590	8920	8920	8920	8920	0
158	20240409	170900	252023590	8920	8920	8920	8920	0
159	20240409	170800	252023590	8920	8920	8920	8920	0
160	20240409	170700	252023590	8920	8920	8920	8920	0
161	20240409	170600	252023590	8920	8920	8920	8920	0
162	20240409	170500	252023590	8920	8920	8920	8920	0
163	20240409	170400	252023590	8920	8920	8920	8920	0
164	20240409	170300	252023590	8920	8920	8920	8920	0
165	20240409	170200	252023590	8920	8920	8920	8920	0
166	20240409	170100	252023590	8920	8920	8920	8920	0
167	20240409	170000	252023590	8920	8920	8920	8920	0
168	20240409	165900	252023590	8920	8920	8920	8920	0
169	20240409	165800	252023590	8920	8920	8920	8920	0
170	20240409	165700	252023590	8920	8920	8920	8920	0
171	20240409	165600	252023590	8920	8920	8920	8920	0
172	20240409	165500	252023590	8920	8920	8920	8920	0
173	20240409	165400	252023590	8920	8920	8920	8920	0
174	20240409	165300	252023590	8920	8920	8920	8920	0
175	20240409	165200	252023590	8920	8920	8920	8920	0
176	20240409	165100	252023590	8920	8920	8920	8920	0
177	20240409	165000	252023590	8920	8920	8920	8920	0
178	20240409	164900	252023590	8920	8920	8920	8920	0
179	20240409	164800	252023590	8920	8920	8920	8920	0
180	20240409	164700	252023590	8920	8920	8920	8920	0
181	20240409	164600	252023590	8920	8920	8920	8920	0
182	20240409	164500	252023590	8920	8920	8920	8920	831
183	20240409	164400	252023590	8920	8920	8920	8920	0
184	20240409	164300	252023590	8920	8920	8920	8920	0
185	20240409	164200	252023590	8920	8920	8920	8920	0
186	20240409	164100	252023590	8920	8920	8920	8920	0
187	20240409	164000	252023590	8920	8920	8920	8920	0
188	20240409	163900	252023590	8920	8920	8920	8920	0
189	20240409	163800	252023590	8920	8920	8920	8920	0
190	20240409	163700	252023590	8920	8920	8920	8920	0
191	20240409	163600	252023590	8920	8920	8920	8920	0
192	20240409	163500	252023590	8920	8920	8920	8920	0
193	20240409	163400	252023590	8920	8920	8920	8920	0
194	20240409	163300	252023590	8920	8920	8920	8920	0
195	20240409	163200	252023590	8920	8920	8920	8920	0
196	20240409	163100	252023590	8920	8920	8920	8920	0
197	20240409	163000	252023590	8920	8920	8920	8920	0
198	20240409	162900	252023590	8920	8920	8920	8920	0
199	20240409	162800	252023590	8920	8920	8920	8920	0
200	20240409	162700	252023590	8920	8920	8920	8920	0
201	20240409	162600	252023590	8920	8920	8920	8920	0
202	20240409	162500	252023590	8920	8920	8920	8920	0
203	20240409	162400	252023590	8920	8920	8920	8920	0
204	20240409	162300	252023590	8920	8920	8920	8920	0
205	20240409	162200	252023590	8920	8920	8920	8920	0
206	20240409	162100	252023590	8920	8920	8920	8920	0
207	20240409	162000	252023590	8920	8920	8920	8920	0
208	20240409	161900	252023590	8920	8920	8920	8920	0
209	20240409	161800	252023590	8920	8920	8920	8920	0
210	20240409	161700	252023590	8920	8920	8920	8920	0
211	20240409	161600	252023590	8920	8920	8920	8920	0
212	20240409	161500	252023590	8920	8920	8920	8920	831
213	20240409	161400	252023590	8920	8920	8920	8920	0
214	20240409	161300	252023590	8920	8920	8920	8920	0
215	20240409	161200	252023590	8920	8920	8920	8920	0
216	20240409	161100	252023590	8920	8920	8920	8920	0
217	20240409	161000	252023590	8920	8920	8920	8920	0
218	20240409	160900	252023590	8920	8920	8920	8920	0
219	20240409	160800	252023590	8920	8920	8920	8920	0
220	20240409	160700	252023590	8920	8920	8920	8920	0
221	20240409	160600	252023590	8920	8920	8920	8920	0
222	20240409	160500	252023590	8920	8920	8920	8920	0
223	20240409	160400	252023590	8920	8920	8920	8920	0
224	20240409	160300	252023590	8920	8920	8920	8920	0
225	20240409	160200	252023590	8920	8920	8920	8920	0
226	20240409	160100	252023590	8920	8920	8920	8920	0
227	20240409	160000	252023590	8920	8920	8920	8920	0
228	20240409	155900	252023590	8920	8920	8920	8920	0
229	20240409	155800	252023590	8920	8920	8920	8920	0
230	20240409	155700	252023590	8920	8920	8920	8920	0
231	20240409	155600	252023590	8920	8920	8920	8920	0
232	20240409	155500	252023590	8920	8920	8920	8920	0
233	20240409	155400	252023590	8920	8920	8920	8920	0
234	20240409	155300	252023590	8920	8920	8920	8920	0
235	20240409	155200	252023590	8920	8920	8920	8920	0
236	20240409	155100	252023590	8920	8920	8920	8920	0
237	20240409	155000	252023590	8920	8920	8920	8920	0
238	20240409	154900	252023590	8920	8920	8920	8920	0
239	20240409	154800	252023590	8920	8920	8920	8920	0
240	20240409	154700	252023590	8920	8920	8920	8920	0
241	20240409	154600	252023590	8920	8920	8920	8920	0
242	20240409	154500	252023590	8920	8920	8920	8920	831
243	20240409	154400	252023590	8920	8920	8920	8920	0
244	20240409	154300	252023590	8920	8920	8920	8920	0
245	20240409	154200	252023590	8920	8920	8920	8920	0
246	20240409	154100	252023590	8920	8920	8920	8920	0
247	20240409	154000	252023590	8920	8920	8920	8920	0
248	20240409	153900	252023590	8920	8920	8920	8920	0
249	20240409	153800	252023590	8920	8920	8920	8920	0
250	20240409	153700	252023590	8920	8920	8920	8920	0
251	20240409	153600	252023590	8920	8920	8920	8920	0
252	20240409	153500	252023590	8920	8920	8920	8920	0
253	20240409	153400	252023590	8920	8920	8920	8920	0
254	20240409	153300	252023590	8920	8920	8920	8920	0
255	20240409	153200	252023590	8920	8920	8920	8920	0
256	20240409	153100	252023590	8920	8920	8920	8920	0
257	20240409	153000	252023590	8920	8920	8920	8920	831
258	20240409	152900	244611070	8920	8920	8920	8920	0
259	20240409	152800	244611070	8920	8920	8920	8920	0
260	20240409	152700	244611070	8920	8920	8920	8920	0
261	20240409	152600	244611070	8920	8920	8920	8920	0
262	20240409	152500	244611070	8920	8920	8920	8920	0
263	20240409	152400	244611070	8920	8920	8920	8920	0
264	20240409	152300	244611070	8920	8920	8920	8920	0
265	20240409	152200	244611070	8920	8920	8920	8920	0
266	20240409	152100	244611070	8920	8920	8920	8920	0
267	20240409	152000	244611070	8920	8920	8920	8920	0
268	20240409	151900	244611070	8920	8930	8930	8860	49
269	20240409	151800	244175290	8930	8880	8930	8860	275
270	20240409	151700	241730650	8880	8880	8880	8880	3
271	20240409	151600	241704010	8880	8880	8880	8880	5
272	20240409	151500	241659610	8880	8880	8880	8880	0
273	20240409	151400	241659610	8880	8880	8880	8880	8
274	20240409	151300	241588570	8860	8870	8880	8860	271
275	20240409	151200	239187290	8880	8880	8880	8880	0
276	20240409	151100	239187290	8880	8880	8880	8880	0
277	20240409	151000	239187290	8880	8880	8880	8880	6
278	20240409	150900	239134010	8880	8850	8880	8850	231
279	20240409	150800	237088270	8860	8860	8860	8860	30
280	20240409	150700	236822470	8860	8860	8860	8860	34
281	20240409	150600	236521230	8870	8860	8870	8860	156
282	20240409	150500	235139010	8880	8880	8880	8880	0
283	20240409	150400	235139010	8880	8840	8880	8840	52
284	20240409	150300	234678730	8830	8830	8830	8830	26
285	20240409	150200	234449150	8850	8850	8850	8850	0
286	20240409	150100	234449150	8850	8850	8850	8850	0
287	20240409	150000	234449150	8850	8850	8850	8850	0
288	20240409	145900	234449150	8850	8830	8850	8830	106
289	20240409	145800	233513050	8850	8850	8850	8850	0
290	20240409	145700	233513050	8850	8850	8850	8850	0
291	20240409	145600	233513050	8850	8850	8850	8850	48
292	20240409	145500	233088250	8850	8850	8850	8850	0
293	20240409	145400	233088250	8850	8840	8860	8840	235
294	20240409	145300	231009270	8850	8850	8850	8850	0
295	20240409	145200	231009270	8850	8850	8850	8820	261
296	20240409	145100	228706630	8830	8840	8840	8830	93
297	20240409	145000	227885390	8850	8850	8850	8850	0
298	20240409	144900	227885390	8850	8850	8850	8850	0
299	20240409	144800	227885390	8850	8850	8850	8850	5
300	20240409	144700	227841140	8850	8850	8850	8850	15
301	20240409	144600	227708390	8850	8850	8850	8850	0
302	20240409	144500	227708390	8850	8850	8850	8850	0
303	20240409	144400	227708390	8850	8850	8850	8850	0
304	20240409	144300	227708390	8850	8850	8850	8850	0
305	20240409	144200	227708390	8850	8850	8850	8850	0
306	20240409	144100	227708390	8850	8850	8850	8850	0
307	20240409	144000	227708390	8850	8850	8850	8850	0
308	20240409	143900	227708390	8850	8850	8850	8850	0
309	20240409	143800	227708390	8850	8850	8850	8850	5
310	20240409	143700	227664140	8840	8840	8840	8840	0
311	20240409	143600	227664140	8840	8840	8840	8840	0
312	20240409	143500	227664140	8840	8840	8840	8840	1
313	20240409	143400	227655300	8850	8850	8850	8850	0
314	20240409	143300	227655300	8850	8850	8850	8850	0
315	20240409	143200	227655300	8850	8850	8850	8850	0
316	20240409	143100	227655300	8850	8850	8850	8850	4
317	20240409	143000	227619900	8840	8840	8840	8840	0
318	20240409	142900	227619900	8840	8840	8840	8840	90
319	20240409	142800	226824300	8840	8840	8840	8840	0
320	20240409	142700	226824300	8840	8840	8840	8840	0
321	20240409	142600	226824300	8840	8840	8840	8840	0
322	20240409	142500	226824300	8840	8840	8840	8840	0
323	20240409	142400	226824300	8840	8840	8840	8840	0
324	20240409	142300	226824300	8840	8870	8870	8840	167
325	20240409	142200	225347810	8870	8870	8870	8870	0
326	20240409	142100	225347810	8870	8870	8870	8870	0
327	20240409	142000	225347810	8870	8870	8870	8870	0
328	20240409	141900	225347810	8870	8870	8870	8870	0
329	20240409	141800	225347810	8870	8870	8870	8870	1281
330	20240409	141700	213985340	8900	8900	8900	8900	0
331	20240409	141600	213985340	8900	8900	8900	8900	0
332	20240409	141500	213985340	8900	8900	8900	8900	0
333	20240409	141400	213985340	8900	8890	8900	8890	601
334	20240409	141300	208642440	8870	8870	8870	8870	71
335	20240409	141200	208012670	8870	8870	8870	8870	0
336	20240409	141100	208012670	8870	8870	8870	8870	1
337	20240409	141000	208003800	8870	8870	8870	8870	0
338	20240409	140900	208003800	8870	8870	8870	8870	0
339	20240409	140800	208003800	8870	8870	8870	8870	0
340	20240409	140700	208003800	8870	8870	8870	8870	0
341	20240409	140600	208003800	8870	8870	8870	8870	0
342	20240409	140500	208003800	8870	8870	8870	8870	1
343	20240409	140400	207994930	8870	8870	8870	8870	105
344	20240409	140300	207063580	8830	8830	8830	8830	800
345	20240409	140200	199999580	8870	8870	8870	8870	0
346	20240409	140100	199999580	8870	8870	8870	8870	0
347	20240409	140000	199999580	8870	8870	8870	8870	0
348	20240409	135900	199999580	8870	8870	8870	8870	0
349	20240409	135800	199999580	8870	8870	8870	8870	0
350	20240409	135700	199999580	8870	8870	8870	8870	2
351	20240409	135600	199981840	8870	8870	8870	8870	1
352	20240409	135500	199972970	8870	8870	8870	8870	0
353	20240409	135400	199972970	8870	8870	8870	8870	0
354	20240409	135300	199972970	8870	8870	8870	8870	0
355	20240409	135200	199972970	8870	8870	8870	8870	0
356	20240409	135100	199972970	8870	8880	8880	8870	179
357	20240409	135000	198385230	8870	8870	8870	8870	284
358	20240409	134900	195866150	8870	8850	8870	8830	64
359	20240409	134800	195300850	8870	8870	8870	8870	0
360	20240409	134700	195300850	8870	8870	8870	8870	0
361	20240409	134600	195300850	8870	8870	8870	8870	100
362	20240409	134500	194413850	8870	8870	8870	8870	0
363	20240409	134400	194413850	8870	8870	8870	8870	11
364	20240409	134300	194316280	8870	8870	8870	8870	0
365	20240409	134200	194316280	8870	8870	8870	8870	0
366	20240409	134100	194316280	8870	8860	8870	8860	6
367	20240409	134000	194263070	8840	8840	8840	8840	0
368	20240409	133900	194263070	8840	8850	8850	8840	535
369	20240409	133800	189533270	8850	8850	8850	8850	0
370	20240409	133700	189533270	8850	8850	8850	8850	4
371	20240409	133600	189497870	8850	8850	8850	8850	0
372	20240409	133500	189497870	8850	8850	8850	8850	0
373	20240409	133400	189497870	8850	8850	8850	8850	0
374	20240409	133300	189497870	8850	8850	8850	8850	92
375	20240409	133200	188683670	8870	8870	8870	8870	0
376	20240409	133100	188683670	8870	8870	8870	8870	0
377	20240409	133000	188683670	8870	8870	8870	8870	0
378	20240409	132900	188683670	8870	8870	8870	8870	0
379	20240409	132800	188683670	8870	8870	8870	8870	0
380	20240409	132700	188683670	8870	8870	8870	8870	0
381	20240409	132600	188683670	8870	8870	8870	8870	0
382	20240409	132500	188683670	8870	8870	8870	8870	0
383	20240409	132400	188683670	8870	8870	8870	8870	0
384	20240409	132300	188683670	8870	8870	8870	8870	0
385	20240409	132200	188683670	8870	8870	8870	8870	0
386	20240409	132100	188683670	8870	8870	8870	8870	1
387	20240409	132000	188674800	8870	8870	8870	8870	0
388	20240409	131900	188674800	8870	8870	8870	8870	0
389	20240409	131800	188674800	8870	8870	8870	8870	0
390	20240409	131700	188674800	8870	8870	8870	8870	0
391	20240409	131600	188674800	8870	8870	8870	8870	0
392	20240409	131500	188674800	8870	8870	8870	8870	0
393	20240409	131400	188674800	8870	8870	8870	8870	0
394	20240409	131300	188674800	8870	8870	8870	8870	0
395	20240409	131200	188674800	8870	8850	8870	8850	86
396	20240409	131100	187913580	8870	8870	8870	8870	0
397	20240409	131000	187913580	8870	8870	8870	8870	0
398	20240409	130900	187913580	8870	8870	8870	8870	0
399	20240409	130800	187913580	8870	8870	8870	8870	0
400	20240409	130700	187913580	8870	8870	8870	8870	0
401	20240409	130600	187913580	8870	8870	8870	8870	0
402	20240409	130500	187913580	8870	8870	8870	8870	60
403	20240409	130400	187381380	8870	8870	8870	8870	0
404	20240409	130300	187381380	8870	8870	8870	8870	0
405	20240409	130200	187381380	8870	8870	8870	8870	0
406	20240409	130100	187381380	8870	8870	8870	8870	0
407	20240409	130000	187381380	8870	8870	8870	8870	0
408	20240409	125900	187381380	8870	8870	8870	8870	0
409	20240409	125800	187381380	8870	8870	8870	8870	0
410	20240409	125700	187381380	8870	8870	8870	8870	0
411	20240409	125600	187381380	8870	8870	8870	8870	0
412	20240409	125500	187381380	8870	8870	8870	8870	0
413	20240409	125400	187381380	8870	8870	8870	8870	4
414	20240409	125300	187345900	8870	8870	8870	8870	0
415	20240409	125200	187345900	8870	8870	8870	8870	2
416	20240409	125100	187328160	8870	8870	8870	8870	0
417	20240409	125000	187328160	8870	8870	8870	8870	0
418	20240409	124900	187328160	8870	8870	8870	8870	0
419	20240409	124800	187328160	8870	8870	8870	8870	4
420	20240409	124700	187292680	8870	8870	8870	8870	10
421	20240409	124600	187203980	8820	8820	8820	8820	0
422	20240409	124500	187203980	8820	8820	8820	8820	0
423	20240409	124400	187203980	8820	8840	8840	8820	2000
424	20240409	124300	169560940	8840	8840	8840	8840	0
425	20240409	124200	169560940	8840	8840	8840	8840	1
426	20240409	124100	169552100	8880	8880	8880	8880	0
427	20240409	124000	169552100	8880	8880	8880	8880	0
428	20240409	123900	169552100	8880	8850	8880	8850	339
429	20240409	123800	166551920	8840	8840	8840	8840	0
430	20240409	123700	166551920	8840	8840	8840	8840	0
431	20240409	123600	166551920	8840	8840	8840	8840	0
432	20240409	123500	166551920	8840	8840	8840	8840	0
433	20240409	123400	166551920	8840	8840	8840	8840	100
434	20240409	123300	165667920	8850	8850	8850	8850	7
435	20240409	123200	165605970	8850	8850	8850	8850	1
436	20240409	123100	165597120	8850	8850	8850	8850	0
437	20240409	123000	165597120	8850	8850	8850	8850	0
438	20240409	122900	165597120	8850	8850	8850	8850	0
439	20240409	122800	165597120	8850	8850	8850	8850	4
440	20240409	122700	165561720	8850	8850	8850	8850	0
441	20240409	122600	165561720	8850	8850	8850	8850	170
442	20240409	122500	164057220	8860	8860	8860	8860	0
443	20240409	122400	164057220	8860	8860	8860	8860	0
444	20240409	122300	164057220	8860	8860	8860	8860	0
445	20240409	122200	164057220	8860	8860	8860	8860	0
446	20240409	122100	164057220	8860	8860	8860	8860	0
447	20240409	122000	164057220	8860	8860	8860	8860	0
448	20240409	121900	164057220	8860	8860	8860	8860	0
449	20240409	121800	164057220	8860	8860	8860	8860	0
450	20240409	121700	164057220	8860	8860	8860	8860	0
451	20240409	121600	164057220	8860	8860	8860	8860	0
452	20240409	121500	164057220	8860	8860	8860	8860	0
453	20240409	121400	164057220	8860	8860	8860	8860	0
454	20240409	121300	164057220	8860	8860	8860	8860	0
455	20240409	121200	164057220	8860	8860	8860	8860	25
456	20240409	121100	163835720	8860	8860	8860	8860	0
457	20240409	121000	163835720	8860	8860	8860	8860	0
458	20240409	120900	163835720	8860	8860	8860	8860	0
459	20240409	120800	163835720	8860	8860	8860	8860	0
460	20240409	120700	163835720	8860	8850	8860	8850	4
461	20240409	120600	163800300	8860	8860	8860	8860	0
462	20240409	120500	163800300	8860	8860	8860	8860	0
463	20240409	120400	163800300	8860	8860	8860	8860	0
464	20240409	120300	163800300	8860	8860	8860	8860	0
465	20240409	120200	163800300	8860	8860	8860	8860	0
466	20240409	120100	163800300	8860	8860	8860	8860	0
467	20240409	120000	163800300	8860	8860	8860	8860	0
468	20240409	115900	163800300	8860	8860	8860	8860	0
469	20240409	115800	163800300	8860	8850	8860	8850	1022
470	20240409	115700	154754490	8850	8850	8850	8850	0
471	20240409	115600	154754490	8850	8850	8850	8850	0
472	20240409	115500	154754490	8850	8850	8850	8850	0
473	20240409	115400	154754490	8850	8850	8850	8850	90
474	20240409	115300	153957990	8850	8850	8850	8850	0
475	20240409	115200	153957990	8850	8850	8850	8850	0
476	20240409	115100	153957990	8850	8850	8850	8850	0
477	20240409	115000	153957990	8850	8850	8850	8850	0
478	20240409	114900	153957990	8850	8850	8850	8850	0
479	20240409	114800	153957990	8850	8850	8850	8850	4
480	20240409	114700	153922590	8850	8850	8850	8850	1
481	20240409	114600	153913740	8850	8850	8850	8850	0
482	20240409	114500	153913740	8850	8850	8850	8850	0
483	20240409	114400	153913740	8850	8850	8850	8850	0
484	20240409	114300	153913740	8850	8850	8850	8850	0
485	20240409	114200	153913740	8850	8850	8850	8850	0
486	20240409	114100	153913740	8850	8850	8850	8850	0
487	20240409	114000	153913740	8850	8850	8850	8850	0
488	20240409	113900	153913740	8850	8850	8850	8850	0
489	20240409	113800	153913740	8850	8850	8850	8850	0
490	20240409	113700	153913740	8850	8850	8850	8850	69
491	20240409	113600	153303090	8850	8850	8850	8850	0
492	20240409	113500	153303090	8850	8850	8850	8850	1
493	20240409	113400	153294240	8850	8850	8850	8850	0
494	20240409	113300	153294240	8850	8850	8850	8850	1
495	20240409	113200	153285390	8850	8850	8850	8850	0
496	20240409	113100	153285390	8850	8850	8850	8850	0
497	20240409	113000	153285390	8850	8850	8850	8850	101
498	20240409	112900	152391540	8850	8850	8850	8850	0
499	20240409	112800	152391540	8850	8850	8850	8850	0
500	20240409	112700	152391540	8850	8850	8850	8850	0
501	20240409	112600	152391540	8850	8850	8850	8850	0
502	20240409	112500	152391540	8850	8850	8850	8850	0
503	20240409	112400	152391540	8850	8850	8850	8850	0
504	20240409	112300	152391540	8850	8850	8850	8850	0
505	20240409	112200	152391540	8850	8850	8850	8850	100
506	20240409	112100	151506540	8850	8850	8850	8850	0
507	20240409	112000	151506540	8850	8850	8850	8850	0
508	20240409	111900	151506540	8850	8850	8850	8850	0
509	20240409	111800	151506540	8850	8850	8850	8850	0
510	20240409	111700	151506540	8850	8850	8850	8850	0
511	20240409	111600	151506540	8850	8850	8850	8850	1
512	20240409	111500	151497690	8850	8850	8850	8850	0
513	20240409	111400	151497690	8850	8850	8850	8850	0
514	20240409	111300	151497690	8850	8850	8850	8850	111
515	20240409	111200	150515340	8800	8800	8800	8800	1500
516	20240409	111100	137315340	8850	8850	8850	8850	7
517	20240409	111000	137253390	8800	8800	8800	8800	740
518	20240409	110900	130741390	8800	8800	8800	8800	0
519	20240409	110800	130741390	8800	8800	8840	8800	43
520	20240409	110700	130362750	8800	8800	8800	8800	112
521	20240409	110600	129377150	8800	8810	8810	8800	34
522	20240409	110500	129077800	8810	8810	8810	8810	35
523	20240409	110400	128769450	8810	8820	8820	8810	256
524	20240409	110300	126513420	8820	8820	8820	8820	38
525	20240409	110200	126178260	8830	8840	8840	8830	210
526	20240409	110100	124323830	8840	8850	8850	8840	32
527	20240409	110000	124040820	8850	8850	8850	8850	37
528	20240409	105900	123713370	8850	8850	8850	8850	24
529	20240409	105800	123500970	8850	8860	8860	8850	926
530	20240409	105700	115305750	8910	8910	8910	8910	0
531	20240409	105600	115305750	8910	8910	8910	8910	0
532	20240409	105500	115305750	8910	8910	8910	8910	0
533	20240409	105400	115305750	8910	8910	8910	8910	0
534	20240409	105300	115305750	8910	8910	8910	8910	0
535	20240409	105200	115305750	8910	8910	8910	8910	0
536	20240409	105100	115305750	8910	8910	8910	8910	0
537	20240409	105000	115305750	8910	8910	8910	8910	0
538	20240409	104900	115305750	8910	8910	8910	8910	0
539	20240409	104800	115305750	8910	8910	8910	8910	0
540	20240409	104700	115305750	8910	8910	8910	8910	16
541	20240409	104600	115163190	8910	8870	8910	8850	1559
542	20240409	104500	101349710	8870	8870	8870	8870	0
543	20240409	104400	101349710	8870	8890	8890	8870	300
544	20240409	104300	98683220	8890	8890	8890	8890	0
545	20240409	104200	98683220	8890	8890	8890	8890	0
546	20240409	104100	98683220	8890	8890	8890	8890	0
547	20240409	104000	98683220	8890	8890	8890	8890	587
548	20240409	103900	93464790	8900	8900	8900	8900	0
549	20240409	103800	93464790	8900	8900	8900	8900	0
550	20240409	103700	93464790	8900	8900	8900	8900	562
551	20240409	103600	88462990	8900	8900	8900	8900	0
552	20240409	103500	88462990	8900	8900	8900	8900	0
553	20240409	103400	88462990	8900	8900	8900	8900	0
554	20240409	103300	88462990	8900	8900	8900	8900	0
555	20240409	103200	88462990	8900	8900	8900	8900	0
556	20240409	103100	88462990	8900	8900	8900	8900	0
557	20240409	103000	88462990	8900	8900	8900	8900	5
558	20240409	102900	88418490	8900	8900	8900	8900	3
559	20240409	102800	88391790	8880	8880	8880	8880	942
560	20240409	102700	80026830	8890	8890	8890	8890	207
561	20240409	102600	78186600	8890	8890	8890	8890	13
562	20240409	102500	78071030	8900	8900	8900	8900	0
563	20240409	102400	78071030	8900	8900	8900	8900	0
564	20240409	102300	78071030	8900	8900	8900	8900	0
565	20240409	102200	78071030	8900	8900	8900	8900	0
566	20240409	102100	78071030	8900	8900	8900	8900	56
567	20240409	102000	77572630	8850	8860	8860	8850	50
568	20240409	101900	77129780	8880	8880	8880	8880	0
569	20240409	101800	77129780	8880	8880	8880	8880	0
570	20240409	101700	77129780	8880	8880	8880	8880	6
571	20240409	101600	77076500	8860	8880	8880	8860	107
572	20240409	101500	76128400	8930	8930	8930	8930	0
573	20240409	101400	76128400	8930	8930	8930	8930	0
574	20240409	101300	76128400	8930	8930	8930	8930	0
575	20240409	101200	76128400	8930	8930	8930	8930	0
576	20240409	101100	76128400	8930	8930	8930	8930	0
577	20240409	101000	76128400	8930	8930	8930	8930	100
578	20240409	100900	75235400	8910	8910	8910	8910	0
579	20240409	100800	75235400	8910	8910	8910	8910	14
580	20240409	100700	75110660	8910	8910	8910	8910	600
581	20240409	100600	69764660	8910	8910	8910	8910	0
582	20240409	100500	69764660	8910	8910	8910	8910	0
583	20240409	100400	69764660	8910	8910	8910	8910	0
584	20240409	100300	69764660	8910	8910	8910	8910	100
585	20240409	100200	68873660	8910	8890	8910	8880	82
586	20240409	100100	68145380	8910	8910	8910	8910	0
587	20240409	100000	68145380	8910	8910	8910	8910	0
588	20240409	095900	68145380	8910	8910	8910	8910	0
589	20240409	095800	68145380	8910	8910	8910	8910	217
590	20240409	095700	66211910	8910	8910	8910	8910	2
591	20240409	095600	66194090	8910	8910	8910	8910	0
592	20240409	095500	66194090	8910	8910	8910	8910	1
593	20240409	095400	66185180	8880	8880	8880	8880	523
594	20240409	095300	61540940	8880	8880	8880	8880	4
595	20240409	095200	61505420	8880	8880	8880	8880	0
596	20240409	095100	61505420	8880	8880	8880	8880	0
597	20240409	095000	61505420	8880	8880	8880	8880	0
598	20240409	094900	61505420	8880	8880	8880	8880	12
599	20240409	094800	61398860	8810	8810	8810	8810	0
600	20240409	094700	61398860	8810	8860	8860	8810	500
601	20240409	094600	56981860	8880	8880	8880	8880	0
602	20240409	094500	56981860	8880	8880	8880	8880	0
603	20240409	094400	56981860	8880	8880	8880	8880	4
604	20240409	094300	56946340	8860	8860	8860	8860	0
605	20240409	094200	56946340	8860	8860	8860	8860	70
606	20240409	094100	56326140	8870	8890	8890	8870	525
607	20240409	094000	51664300	8900	8940	8940	8900	624
608	20240409	093900	46110490	8950	8950	8950	8950	0
609	20240409	093800	46110490	8950	8950	8950	8950	3
610	20240409	093700	46083640	8960	8960	8960	8960	1
611	20240409	093600	46074680	8900	8960	8960	8900	8
612	20240409	093500	46003180	8960	8960	8960	8960	516
613	20240409	093400	41379820	8960	8960	8960	8960	751
614	20240409	093300	34650860	8960	8900	8960	8900	626
615	20240409	093200	29051870	8890	8890	8890	8890	204
616	20240409	093100	27238310	8880	8880	8880	8880	449
617	20240409	093000	23251190	8880	8880	8880	8880	79
618	20240409	092900	22549670	8880	8880	8880	8880	0
619	20240409	092800	22549670	8880	8890	8890	8880	76
620	20240409	092700	21874780	8880	8880	8880	8880	50
621	20240409	092600	21430780	8880	8880	8880	8880	150
622	20240409	092500	20098780	8880	8880	8880	8880	35
623	20240409	092400	19787980	8880	8880	8880	8880	41
624	20240409	092300	19423900	8880	8870	8880	8870	100
625	20240409	092200	18536890	8870	8870	8870	8870	50
626	20240409	092100	18093390	8860	8860	8860	8860	0
627	20240409	092000	18093390	8860	8860	8860	8860	0
628	20240409	091900	18093390	8860	8860	8860	8860	0
629	20240409	091800	18093390	8860	8860	8860	8860	70
630	20240409	091700	17473190	8870	8870	8870	8870	290
631	20240409	091600	14900890	8860	8860	8860	8860	95
632	20240409	091500	14059190	8860	8860	8860	8860	50
633	20240409	091400	13616190	8850	8850	8850	8850	1
634	20240409	091300	13607340	8850	8860	8860	8850	151
635	20240409	091200	12270980	8850	8860	8860	8810	223
636	20240409	091100	10299000	8860	8850	8860	8810	56
637	20240409	091000	9803430	8850	8850	8850	8850	48
638	20240409	090900	9378630	8810	8810	8810	8810	150
639	20240409	090800	8057130	8810	8810	8810	8810	112
640	20240409	090700	7070410	8810	8840	8840	8810	300
641	20240409	090600	4427380	8850	8850	8850	8850	0
642	20240409	090500	4427380	8850	8850	8850	8850	0
643	20240409	090400	4427380	8850	8850	8850	8810	108
644	20240409	090300	3475620	8870	8870	8870	8870	10
645	20240409	090200	3386920	8870	8870	8870	8870	0
646	20240409	090100	3386920	8870	8870	8870	8870	11
647	20240409	090000	3289350	8870	8770	8870	8770	375