KissMeData/314140/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204200	222595370	9850	9850	9850	9850	181
3	20240409	204100	222595370	9850	9850	9850	9850	0
4	20240409	204000	222595370	9850	9850	9850	9850	0
5	20240409	203900	222595370	9850	9850	9850	9850	0
6	20240409	203800	222595370	9850	9850	9850	9850	0
7	20240409	203700	222595370	9850	9850	9850	9850	0
8	20240409	203600	222595370	9850	9850	9850	9850	0
9	20240409	203500	222595370	9850	9850	9850	9850	0
10	20240409	203400	222595370	9850	9850	9850	9850	0
11	20240409	203300	222595370	9850	9850	9850	9850	0
12	20240409	203200	222595370	9850	9850	9850	9850	0
13	20240409	203100	222595370	9850	9850	9850	9850	0
14	20240409	203000	222595370	9850	9850	9850	9850	0
15	20240409	202900	222595370	9850	9850	9850	9850	0
16	20240409	202800	222595370	9850	9850	9850	9850	0
17	20240409	202700	222595370	9850	9850	9850	9850	0
18	20240409	202600	222595370	9850	9850	9850	9850	0
19	20240409	202500	222595370	9850	9850	9850	9850	0
20	20240409	202400	222595370	9850	9850	9850	9850	0
21	20240409	202300	222595370	9850	9850	9850	9850	0
22	20240409	202200	222595370	9850	9850	9850	9850	0
23	20240409	202100	222595370	9850	9850	9850	9850	0
24	20240409	202000	222595370	9850	9850	9850	9850	0
25	20240409	201900	222595370	9850	9850	9850	9850	0
26	20240409	201800	222595370	9850	9850	9850	9850	0
27	20240409	201700	222595370	9850	9850	9850	9850	0
28	20240409	201600	222595370	9850	9850	9850	9850	0
29	20240409	201500	222595370	9850	9850	9850	9850	0
30	20240409	201400	222595370	9850	9850	9850	9850	0
31	20240409	201300	222595370	9850	9850	9850	9850	0
32	20240409	201200	222595370	9850	9850	9850	9850	181
33	20240409	201100	222595370	9850	9850	9850	9850	0
34	20240409	201000	222595370	9850	9850	9850	9850	0
35	20240409	200900	222595370	9850	9850	9850	9850	0
36	20240409	200800	222595370	9850	9850	9850	9850	0
37	20240409	200700	222595370	9850	9850	9850	9850	0
38	20240409	200600	222595370	9850	9850	9850	9850	0
39	20240409	200500	222595370	9850	9850	9850	9850	0
40	20240409	200400	222595370	9850	9850	9850	9850	0
41	20240409	200300	222595370	9850	9850	9850	9850	0
42	20240409	200200	222595370	9850	9850	9850	9850	0
43	20240409	200100	222595370	9850	9850	9850	9850	0
44	20240409	200000	222595370	9850	9850	9850	9850	0
45	20240409	195900	222595370	9850	9850	9850	9850	0
46	20240409	195800	222595370	9850	9850	9850	9850	0
47	20240409	195700	222595370	9850	9850	9850	9850	0
48	20240409	195600	222595370	9850	9850	9850	9850	0
49	20240409	195500	222595370	9850	9850	9850	9850	0
50	20240409	195400	222595370	9850	9850	9850	9850	0
51	20240409	195300	222595370	9850	9850	9850	9850	0
52	20240409	195200	222595370	9850	9850	9850	9850	0
53	20240409	195100	222595370	9850	9850	9850	9850	0
54	20240409	195000	222595370	9850	9850	9850	9850	0
55	20240409	194900	222595370	9850	9850	9850	9850	0
56	20240409	194800	222595370	9850	9850	9850	9850	0
57	20240409	194700	222595370	9850	9850	9850	9850	0
58	20240409	194600	222595370	9850	9850	9850	9850	0
59	20240409	194500	222595370	9850	9850	9850	9850	0
60	20240409	194400	222595370	9850	9850	9850	9850	0
61	20240409	194300	222595370	9850	9850	9850	9850	0
62	20240409	194200	222595370	9850	9850	9850	9850	181
63	20240409	194100	222595370	9850	9850	9850	9850	0
64	20240409	194000	222595370	9850	9850	9850	9850	0
65	20240409	193900	222595370	9850	9850	9850	9850	0
66	20240409	193800	222595370	9850	9850	9850	9850	0
67	20240409	193700	222595370	9850	9850	9850	9850	0
68	20240409	193600	222595370	9850	9850	9850	9850	0
69	20240409	193500	222595370	9850	9850	9850	9850	0
70	20240409	193400	222595370	9850	9850	9850	9850	0
71	20240409	193300	222595370	9850	9850	9850	9850	0
72	20240409	193200	222595370	9850	9850	9850	9850	0
73	20240409	193100	222595370	9850	9850	9850	9850	0
74	20240409	193000	222595370	9850	9850	9850	9850	0
75	20240409	192900	222595370	9850	9850	9850	9850	0
76	20240409	192800	222595370	9850	9850	9850	9850	0
77	20240409	192700	222595370	9850	9850	9850	9850	0
78	20240409	192600	222595370	9850	9850	9850	9850	0
79	20240409	192500	222595370	9850	9850	9850	9850	0
80	20240409	192400	222595370	9850	9850	9850	9850	0
81	20240409	192300	222595370	9850	9850	9850	9850	0
82	20240409	192200	222595370	9850	9850	9850	9850	0
83	20240409	192100	222595370	9850	9850	9850	9850	0
84	20240409	192000	222595370	9850	9850	9850	9850	0
85	20240409	191900	222595370	9850	9850	9850	9850	0
86	20240409	191800	222595370	9850	9850	9850	9850	0
87	20240409	191700	222595370	9850	9850	9850	9850	0
88	20240409	191600	222595370	9850	9850	9850	9850	0
89	20240409	191500	222595370	9850	9850	9850	9850	0
90	20240409	191400	222595370	9850	9850	9850	9850	0
91	20240409	191300	222595370	9850	9850	9850	9850	0
92	20240409	191200	222595370	9850	9850	9850	9850	181
93	20240409	191100	222595370	9850	9850	9850	9850	0
94	20240409	191000	222595370	9850	9850	9850	9850	0
95	20240409	190900	222595370	9850	9850	9850	9850	0
96	20240409	190800	222595370	9850	9850	9850	9850	0
97	20240409	190700	222595370	9850	9850	9850	9850	0
98	20240409	190600	222595370	9850	9850	9850	9850	0
99	20240409	190500	222595370	9850	9850	9850	9850	0
100	20240409	190400	222595370	9850	9850	9850	9850	0
101	20240409	190300	222595370	9850	9850	9850	9850	0
102	20240409	190200	222595370	9850	9850	9850	9850	0
103	20240409	190100	222595370	9850	9850	9850	9850	0
104	20240409	190000	222595370	9850	9850	9850	9850	0
105	20240409	185900	222595370	9850	9850	9850	9850	0
106	20240409	185800	222595370	9850	9850	9850	9850	0
107	20240409	185700	222595370	9850	9850	9850	9850	0
108	20240409	185600	222595370	9850	9850	9850	9850	0
109	20240409	185500	222595370	9850	9850	9850	9850	0
110	20240409	185400	222595370	9850	9850	9850	9850	0
111	20240409	185300	222595370	9850	9850	9850	9850	0
112	20240409	185200	222595370	9850	9850	9850	9850	0
113	20240409	185100	222595370	9850	9850	9850	9850	0
114	20240409	185000	222595370	9850	9850	9850	9850	0
115	20240409	184900	222595370	9850	9850	9850	9850	0
116	20240409	184800	222595370	9850	9850	9850	9850	0
117	20240409	184700	222595370	9850	9850	9850	9850	0
118	20240409	184600	222595370	9850	9850	9850	9850	0
119	20240409	184500	222595370	9850	9850	9850	9850	0
120	20240409	184400	222595370	9850	9850	9850	9850	0
121	20240409	184300	222595370	9850	9850	9850	9850	0
122	20240409	184200	222595370	9850	9850	9850	9850	181
123	20240409	184100	222595370	9850	9850	9850	9850	0
124	20240409	184000	222595370	9850	9850	9850	9850	0
125	20240409	183900	222595370	9850	9850	9850	9850	0
126	20240409	183800	222595370	9850	9850	9850	9850	0
127	20240409	183700	222595370	9850	9850	9850	9850	0
128	20240409	183600	222595370	9850	9850	9850	9850	0
129	20240409	183500	222595370	9850	9850	9850	9850	0
130	20240409	183400	222595370	9850	9850	9850	9850	0
131	20240409	183300	222595370	9850	9850	9850	9850	0
132	20240409	183200	222595370	9850	9850	9850	9850	0
133	20240409	183100	222595370	9850	9850	9850	9850	0
134	20240409	183000	222595370	9850	9850	9850	9850	0
135	20240409	182900	222595370	9850	9850	9850	9850	0
136	20240409	182800	222595370	9850	9850	9850	9850	0
137	20240409	182700	222595370	9850	9850	9850	9850	0
138	20240409	182600	222595370	9850	9850	9850	9850	0
139	20240409	182500	222595370	9850	9850	9850	9850	0
140	20240409	182400	222595370	9850	9850	9850	9850	0
141	20240409	182300	222595370	9850	9850	9850	9850	0
142	20240409	182200	222595370	9850	9850	9850	9850	0
143	20240409	182100	222595370	9850	9850	9850	9850	0
144	20240409	182000	222595370	9850	9850	9850	9850	0
145	20240409	181900	222595370	9850	9850	9850	9850	0
146	20240409	181800	222595370	9850	9850	9850	9850	0
147	20240409	181700	222595370	9850	9850	9850	9850	0
148	20240409	181600	222595370	9850	9850	9850	9850	0
149	20240409	181500	222595370	9850	9850	9850	9850	0
150	20240409	181400	222595370	9850	9850	9850	9850	0
151	20240409	181300	222595370	9850	9850	9850	9850	0
152	20240409	181200	222595370	9850	9850	9850	9850	181
153	20240409	181100	222595370	9850	9850	9850	9850	0
154	20240409	181000	222595370	9850	9850	9850	9850	0
155	20240409	180900	222595370	9850	9850	9850	9850	0
156	20240409	180800	222595370	9850	9850	9850	9850	0
157	20240409	180700	222595370	9850	9850	9850	9850	0
158	20240409	180600	222595370	9850	9850	9850	9850	0
159	20240409	180500	222595370	9850	9850	9850	9850	0
160	20240409	180400	222595370	9850	9850	9850	9850	0
161	20240409	180300	222595370	9850	9850	9850	9850	0
162	20240409	180200	222595370	9850	9850	9850	9850	0
163	20240409	180100	222595370	9850	9850	9850	9850	0
164	20240409	180000	222595370	9850	9850	9850	9850	0
165	20240409	175900	222595370	9850	9850	9850	9850	0
166	20240409	175800	222595370	9850	9850	9850	9850	0
167	20240409	175700	222595370	9850	9850	9850	9850	0
168	20240409	175600	222595370	9850	9850	9850	9850	0
169	20240409	175500	222595370	9850	9850	9850	9850	0
170	20240409	175400	222595370	9850	9850	9850	9850	0
171	20240409	175300	222595370	9850	9850	9850	9850	0
172	20240409	175200	222595370	9850	9850	9850	9850	0
173	20240409	175100	222595370	9850	9850	9850	9850	0
174	20240409	175000	222595370	9850	9850	9850	9850	0
175	20240409	174900	222595370	9850	9850	9850	9850	0
176	20240409	174800	222595370	9850	9850	9850	9850	0
177	20240409	174700	222595370	9850	9850	9850	9850	0
178	20240409	174600	222595370	9850	9850	9850	9850	0
179	20240409	174500	222595370	9850	9850	9850	9850	0
180	20240409	174400	222595370	9850	9850	9850	9850	0
181	20240409	174300	222595370	9850	9850	9850	9850	0
182	20240409	174200	222595370	9850	9850	9850	9850	181
183	20240409	174100	222595370	9850	9850	9850	9850	0
184	20240409	174000	222595370	9850	9850	9850	9850	0
185	20240409	173900	222595370	9850	9850	9850	9850	0
186	20240409	173800	222595370	9850	9850	9850	9850	0
187	20240409	173700	222595370	9850	9850	9850	9850	0
188	20240409	173600	222595370	9850	9850	9850	9850	0
189	20240409	173500	222595370	9850	9850	9850	9850	0
190	20240409	173400	222595370	9850	9850	9850	9850	0
191	20240409	173300	222595370	9850	9850	9850	9850	0
192	20240409	173200	222595370	9850	9850	9850	9850	0
193	20240409	173100	222595370	9850	9850	9850	9850	0
194	20240409	173000	222595370	9850	9850	9850	9850	0
195	20240409	172900	222595370	9850	9850	9850	9850	0
196	20240409	172800	222595370	9850	9850	9850	9850	0
197	20240409	172700	222595370	9850	9850	9850	9850	0
198	20240409	172600	222595370	9850	9850	9850	9850	0
199	20240409	172500	222595370	9850	9850	9850	9850	0
200	20240409	172400	222595370	9850	9850	9850	9850	0
201	20240409	172300	222595370	9850	9850	9850	9850	0
202	20240409	172200	222595370	9850	9850	9850	9850	0
203	20240409	172100	222595370	9850	9850	9850	9850	0
204	20240409	172000	222595370	9850	9850	9850	9850	0
205	20240409	171900	222595370	9850	9850	9850	9850	0
206	20240409	171800	222595370	9850	9850	9850	9850	0
207	20240409	171700	222595370	9850	9850	9850	9850	0
208	20240409	171600	222595370	9850	9850	9850	9850	0
209	20240409	171500	222595370	9850	9850	9850	9850	0
210	20240409	171400	222595370	9850	9850	9850	9850	0
211	20240409	171300	222595370	9850	9850	9850	9850	0
212	20240409	171200	222595370	9850	9850	9850	9850	181
213	20240409	171100	222595370	9850	9850	9850	9850	0
214	20240409	171000	222595370	9850	9850	9850	9850	0
215	20240409	170900	222595370	9850	9850	9850	9850	0
216	20240409	170800	222595370	9850	9850	9850	9850	0
217	20240409	170700	222595370	9850	9850	9850	9850	0
218	20240409	170600	222595370	9850	9850	9850	9850	0
219	20240409	170500	222595370	9850	9850	9850	9850	0
220	20240409	170400	222595370	9850	9850	9850	9850	0
221	20240409	170300	222595370	9850	9850	9850	9850	0
222	20240409	170200	222595370	9850	9850	9850	9850	0
223	20240409	170100	222595370	9850	9850	9850	9850	0
224	20240409	170000	222595370	9850	9850	9850	9850	0
225	20240409	165900	222595370	9850	9850	9850	9850	0
226	20240409	165800	222595370	9850	9850	9850	9850	0
227	20240409	165700	222595370	9850	9850	9850	9850	0
228	20240409	165600	222595370	9850	9850	9850	9850	0
229	20240409	165500	222595370	9850	9850	9850	9850	0
230	20240409	165400	222595370	9850	9850	9850	9850	0
231	20240409	165300	222595370	9850	9850	9850	9850	0
232	20240409	165200	222595370	9850	9850	9850	9850	0
233	20240409	165100	222595370	9850	9850	9850	9850	0
234	20240409	165000	222595370	9850	9850	9850	9850	0
235	20240409	164900	222595370	9850	9850	9850	9850	0
236	20240409	164800	222595370	9850	9850	9850	9850	0
237	20240409	164700	222595370	9850	9850	9850	9850	0
238	20240409	164600	222595370	9850	9850	9850	9850	0
239	20240409	164500	222595370	9850	9850	9850	9850	0
240	20240409	164400	222595370	9850	9850	9850	9850	0
241	20240409	164300	222595370	9850	9850	9850	9850	0
242	20240409	164200	222595370	9850	9850	9850	9850	181
243	20240409	164100	222595370	9850	9850	9850	9850	0
244	20240409	164000	222595370	9850	9850	9850	9850	0
245	20240409	163900	222595370	9850	9850	9850	9850	0
246	20240409	163800	222595370	9850	9850	9850	9850	0
247	20240409	163700	222595370	9850	9850	9850	9850	0
248	20240409	163600	222595370	9850	9850	9850	9850	0
249	20240409	163500	222595370	9850	9850	9850	9850	0
250	20240409	163400	222595370	9850	9850	9850	9850	0
251	20240409	163300	222595370	9850	9850	9850	9850	0
252	20240409	163200	222595370	9850	9850	9850	9850	0
253	20240409	163100	222595370	9850	9850	9850	9850	0
254	20240409	163000	222595370	9850	9850	9850	9850	0
255	20240409	162900	222595370	9850	9850	9850	9850	0
256	20240409	162800	222595370	9850	9850	9850	9850	0
257	20240409	162700	222595370	9850	9850	9850	9850	0
258	20240409	162600	222595370	9850	9850	9850	9850	0
259	20240409	162500	222595370	9850	9850	9850	9850	0
260	20240409	162400	222595370	9850	9850	9850	9850	0
261	20240409	162300	222595370	9850	9850	9850	9850	0
262	20240409	162200	222595370	9850	9850	9850	9850	0
263	20240409	162100	222595370	9850	9850	9850	9850	0
264	20240409	162000	222595370	9850	9850	9850	9850	0
265	20240409	161900	222595370	9850	9850	9850	9850	0
266	20240409	161800	222595370	9850	9850	9850	9850	0
267	20240409	161700	222595370	9850	9850	9850	9850	0
268	20240409	161600	222595370	9850	9850	9850	9850	0
269	20240409	161500	222595370	9850	9850	9850	9850	0
270	20240409	161400	222595370	9850	9850	9850	9850	0
271	20240409	161300	222595370	9850	9850	9850	9850	0
272	20240409	161200	222595370	9850	9850	9850	9850	181
273	20240409	161100	222595370	9850	9850	9850	9850	0
274	20240409	161000	222595370	9850	9850	9850	9850	0
275	20240409	160900	222595370	9850	9850	9850	9850	0
276	20240409	160800	222595370	9850	9850	9850	9850	0
277	20240409	160700	222595370	9850	9850	9850	9850	0
278	20240409	160600	222595370	9850	9850	9850	9850	0
279	20240409	160500	222595370	9850	9850	9850	9850	0
280	20240409	160400	222595370	9850	9850	9850	9850	0
281	20240409	160300	222595370	9850	9850	9850	9850	0
282	20240409	160200	222595370	9850	9850	9850	9850	0
283	20240409	160100	222595370	9850	9850	9850	9850	0
284	20240409	160000	222595370	9850	9850	9850	9850	0
285	20240409	155900	222595370	9850	9850	9850	9850	0
286	20240409	155800	222595370	9850	9850	9850	9850	0
287	20240409	155700	222595370	9850	9850	9850	9850	0
288	20240409	155600	222595370	9850	9850	9850	9850	0
289	20240409	155500	222595370	9850	9850	9850	9850	0
290	20240409	155400	222595370	9850	9850	9850	9850	0
291	20240409	155300	222595370	9850	9850	9850	9850	0
292	20240409	155200	222595370	9850	9850	9850	9850	0
293	20240409	155100	222595370	9850	9850	9850	9850	0
294	20240409	155000	222595370	9850	9850	9850	9850	0
295	20240409	154900	222595370	9850	9850	9850	9850	0
296	20240409	154800	222595370	9850	9850	9850	9850	0
297	20240409	154700	222595370	9850	9850	9850	9850	0
298	20240409	154600	222595370	9850	9850	9850	9850	0
299	20240409	154500	222595370	9850	9850	9850	9850	0
300	20240409	154400	222595370	9850	9850	9850	9850	0
301	20240409	154300	222595370	9850	9850	9850	9850	0
302	20240409	154200	222595370	9850	9850	9850	9850	181
303	20240409	154100	222595370	9850	9850	9850	9850	0
304	20240409	154000	222595370	9850	9850	9850	9850	0
305	20240409	153900	222595370	9850	9850	9850	9850	0
306	20240409	153800	222595370	9850	9850	9850	9850	0
307	20240409	153700	222595370	9850	9850	9850	9850	0
308	20240409	153600	222595370	9850	9850	9850	9850	0
309	20240409	153500	222595370	9850	9850	9850	9850	0
310	20240409	153400	222595370	9850	9850	9850	9850	0
311	20240409	153300	222595370	9850	9850	9850	9850	0
312	20240409	153200	222595370	9850	9850	9850	9850	0
313	20240409	153100	222595370	9850	9850	9850	9850	0
314	20240409	153000	222595370	9850	9850	9850	9850	181
315	20240409	152900	220812520	9850	9850	9850	9850	0
316	20240409	152800	220812520	9850	9850	9850	9850	0
317	20240409	152700	220812520	9850	9850	9850	9850	0
318	20240409	152600	220812520	9850	9850	9850	9850	0
319	20240409	152500	220812520	9850	9850	9850	9850	0
320	20240409	152400	220812520	9850	9850	9850	9850	0
321	20240409	152300	220812520	9850	9850	9850	9850	0
322	20240409	152200	220812520	9850	9850	9850	9850	0
323	20240409	152100	220812520	9850	9850	9850	9850	0
324	20240409	152000	220812520	9850	9850	9850	9850	0
325	20240409	151900	220812520	9850	9840	9850	9840	6
326	20240409	151800	220753470	9810	9840	9840	9800	11
327	20240409	151700	220645410	9840	9810	9850	9800	979
328	20240409	151600	211005720	9830	9820	9830	9800	61
329	20240409	151500	210407770	9830	9800	9830	9800	39
330	20240409	151400	210025410	9800	9800	9800	9800	0
331	20240409	151300	210025410	9800	9800	9800	9800	0
332	20240409	151200	210025410	9800	9800	9800	9800	0
333	20240409	151100	210025410	9800	9800	9800	9800	100
334	20240409	151000	209045410	9780	9780	9780	9780	1
335	20240409	150900	209035630	9790	9790	9790	9790	0
336	20240409	150800	209035630	9790	9790	9790	9790	0
337	20240409	150700	209035630	9790	9790	9790	9790	0
338	20240409	150600	209035630	9790	9790	9790	9790	3
339	20240409	150500	209006260	9790	9790	9790	9790	12
340	20240409	150400	208888780	9790	9790	9790	9790	88
341	20240409	150300	208027260	9750	9750	9750	9750	0
342	20240409	150200	208027260	9750	9750	9750	9750	0
343	20240409	150100	208027260	9750	9750	9750	9750	0
344	20240409	150000	208027260	9750	9750	9750	9750	0
345	20240409	145900	208027260	9750	9750	9750	9750	0
346	20240409	145800	208027260	9750	9750	9750	9750	0
347	20240409	145700	208027260	9750	9750	9750	9750	0
348	20240409	145600	208027260	9750	9750	9750	9750	1
349	20240409	145500	208017510	9760	9760	9760	9760	0
350	20240409	145400	208017510	9760	9760	9760	9760	0
351	20240409	145300	208017510	9760	9760	9760	9760	0
352	20240409	145200	208017510	9760	9760	9760	9760	0
353	20240409	145100	208017510	9760	9760	9760	9760	0
354	20240409	145000	208017510	9760	9760	9760	9760	0
355	20240409	144900	208017510	9760	9760	9760	9760	1
356	20240409	144800	208007750	9770	9770	9770	9770	0
357	20240409	144700	208007750	9770	9770	9770	9770	0
358	20240409	144600	208007750	9770	9780	9790	9770	291
359	20240409	144500	205158990	9790	9760	9790	9760	570
360	20240409	144400	199582590	9770	9780	9780	9760	261
361	20240409	144300	197030040	9770	9770	9770	9770	0
362	20240409	144200	197030040	9770	9770	9770	9770	0
363	20240409	144100	197030040	9770	9770	9770	9770	1
364	20240409	144000	197020270	9780	9780	9780	9780	50
365	20240409	143900	196531270	9770	9770	9770	9770	0
366	20240409	143800	196531270	9770	9770	9770	9770	1
367	20240409	143700	196521500	9770	9770	9770	9770	0
368	20240409	143600	196521500	9770	9770	9770	9770	0
369	20240409	143500	196521500	9770	9770	9770	9770	33
370	20240409	143400	196199090	9750	9750	9750	9750	0
371	20240409	143300	196199090	9750	9750	9750	9750	0
372	20240409	143200	196199090	9750	9750	9750	9750	0
373	20240409	143100	196199090	9750	9750	9750	9750	0
374	20240409	143000	196199090	9750	9750	9750	9750	0
375	20240409	142900	196199090	9750	9750	9750	9750	0
376	20240409	142800	196199090	9750	9760	9760	9750	163
377	20240409	142700	194609830	9750	9750	9750	9750	0
378	20240409	142600	194609830	9750	9750	9750	9750	0
379	20240409	142500	194609830	9750	9750	9750	9750	0
380	20240409	142400	194609830	9750	9750	9750	9750	0
381	20240409	142300	194609830	9750	9750	9750	9750	0
382	20240409	142200	194609830	9750	9750	9750	9750	0
383	20240409	142100	194609830	9750	9750	9750	9750	0
384	20240409	142000	194609830	9750	9750	9750	9750	0
385	20240409	141900	194609830	9750	9750	9750	9750	139
386	20240409	141800	193254580	9760	9760	9760	9760	0
387	20240409	141700	193254580	9760	9760	9760	9760	20
388	20240409	141600	193059380	9760	9760	9760	9760	300
389	20240409	141500	190131380	9770	9770	9770	9770	0
390	20240409	141400	190131380	9770	9770	9770	9770	0
391	20240409	141300	190131380	9770	9770	9770	9770	0
392	20240409	141200	190131380	9770	9770	9770	9770	0
393	20240409	141100	190131380	9770	9770	9770	9770	30
394	20240409	141000	189838280	9770	9770	9770	9770	0
395	20240409	140900	189838280	9770	9770	9770	9770	0
396	20240409	140800	189838280	9770	9770	9770	9770	0
397	20240409	140700	189838280	9770	9770	9770	9770	2
398	20240409	140600	189818740	9770	9770	9770	9770	1
399	20240409	140500	189808970	9770	9730	9770	9730	468
400	20240409	140400	185247100	9730	9710	9730	9710	15
401	20240409	140300	185101310	9710	9710	9710	9710	0
402	20240409	140200	185101310	9710	9710	9710	9710	0
403	20240409	140100	185101310	9710	9710	9710	9710	0
404	20240409	140000	185101310	9710	9710	9710	9710	0
405	20240409	135900	185101310	9710	9710	9710	9710	0
406	20240409	135800	185101310	9710	9710	9710	9710	0
407	20240409	135700	185101310	9710	9710	9710	9710	0
408	20240409	135600	185101310	9710	9710	9710	9710	0
409	20240409	135500	185101310	9710	9710	9710	9710	0
410	20240409	135400	185101310	9710	9710	9710	9710	3
411	20240409	135300	185072180	9710	9710	9710	9710	0
412	20240409	135200	185072180	9710	9710	9710	9710	2
413	20240409	135100	185052760	9720	9720	9720	9720	0
414	20240409	135000	185052760	9720	9720	9720	9720	0
415	20240409	134900	185052760	9720	9720	9720	9720	8
416	20240409	134800	184975000	9730	9730	9730	9730	0
417	20240409	134700	184975000	9730	9730	9730	9730	0
418	20240409	134600	184975000	9730	9730	9730	9730	0
419	20240409	134500	184975000	9730	9730	9730	9730	43
420	20240409	134400	184556610	9750	9750	9750	9750	0
421	20240409	134300	184556610	9750	9740	9750	9740	24
422	20240409	134200	184322750	9730	9730	9730	9730	0
423	20240409	134100	184322750	9730	9730	9730	9730	0
424	20240409	134000	184322750	9730	9730	9730	9730	0
425	20240409	133900	184322750	9730	9730	9730	9730	0
426	20240409	133800	184322750	9730	9730	9730	9730	62
427	20240409	133700	183719490	9740	9740	9740	9740	0
428	20240409	133600	183719490	9740	9740	9740	9740	0
429	20240409	133500	183719490	9740	9740	9740	9740	0
430	20240409	133400	183719490	9740	9740	9740	9740	0
431	20240409	133300	183719490	9740	9740	9740	9740	0
432	20240409	133200	183719490	9740	9740	9760	9740	4
433	20240409	133100	183680500	9730	9730	9730	9730	1
434	20240409	133000	183670770	9740	9750	9750	9740	51
435	20240409	132900	183173530	9730	9730	9730	9730	0
436	20240409	132800	183173530	9730	9750	9750	9730	3
437	20240409	132700	183144310	9700	9700	9700	9700	0
438	20240409	132600	183144310	9700	9730	9730	9700	100
439	20240409	132500	182174250	9740	9740	9740	9740	0
440	20240409	132400	182174250	9740	9740	9740	9740	0
441	20240409	132300	182174250	9740	9740	9740	9740	0
442	20240409	132200	182174250	9740	9740	9740	9740	0
443	20240409	132100	182174250	9740	9740	9740	9740	0
444	20240409	132000	182174250	9740	9740	9740	9740	0
445	20240409	131900	182174250	9740	9740	9740	9740	169
446	20240409	131800	180528190	9740	9740	9740	9740	0
447	20240409	131700	180528190	9740	9740	9740	9740	0
448	20240409	131600	180528190	9740	9740	9740	9740	0
449	20240409	131500	180528190	9740	9740	9740	9740	0
450	20240409	131400	180528190	9740	9750	9750	9740	2
451	20240409	131300	180508700	9700	9730	9730	9700	100
452	20240409	131200	179538640	9740	9740	9740	9740	0
453	20240409	131100	179538640	9740	9740	9740	9740	0
454	20240409	131000	179538640	9740	9750	9750	9740	2
455	20240409	130900	179519150	9720	9710	9720	9710	290
456	20240409	130800	176700420	9710	9710	9710	9710	20
457	20240409	130700	176506220	9700	9700	9700	9700	0
458	20240409	130600	176506220	9700	9700	9700	9700	100
459	20240409	130500	175536220	9710	9710	9710	9710	17
460	20240409	130400	175371150	9710	9710	9710	9710	3
461	20240409	130300	175342020	9710	9720	9720	9710	71
462	20240409	130200	174652440	9720	9720	9720	9720	0
463	20240409	130100	174652440	9720	9720	9720	9720	0
464	20240409	130000	174652440	9720	9720	9720	9720	0
465	20240409	125900	174652440	9720	9760	9760	9720	201
466	20240409	125800	172698580	9770	9770	9770	9770	0
467	20240409	125700	172698580	9770	9770	9770	9770	0
468	20240409	125600	172698580	9770	9770	9770	9770	0
469	20240409	125500	172698580	9770	9770	9770	9770	0
470	20240409	125400	172698580	9770	9770	9770	9770	10
471	20240409	125300	172600880	9770	9770	9770	9770	0
472	20240409	125200	172600880	9770	9770	9770	9770	0
473	20240409	125100	172600880	9770	9770	9770	9770	0
474	20240409	125000	172600880	9770	9770	9770	9770	0
475	20240409	124900	172600880	9770	9770	9770	9770	0
476	20240409	124800	172600880	9770	9770	9770	9770	0
477	20240409	124700	172600880	9770	9770	9770	9770	0
478	20240409	124600	172600880	9770	9770	9770	9770	0
479	20240409	124500	172600880	9770	9770	9770	9770	1
480	20240409	124400	172591110	9760	9760	9760	9760	0
481	20240409	124300	172591110	9760	9760	9760	9760	0
482	20240409	124200	172591110	9760	9760	9760	9760	0
483	20240409	124100	172591110	9760	9760	9760	9760	0
484	20240409	124000	172591110	9760	9760	9760	9760	1
485	20240409	123900	172581350	9760	9760	9760	9760	2
486	20240409	123800	172561830	9760	9760	9770	9760	4
487	20240409	123700	172522770	9760	9760	9760	9760	0
488	20240409	123600	172522770	9760	9760	9760	9760	0
489	20240409	123500	172522770	9760	9760	9760	9760	0
490	20240409	123400	172522770	9760	9760	9760	9760	0
491	20240409	123300	172522770	9760	9760	9760	9760	0
492	20240409	123200	172522770	9760	9760	9760	9760	0
493	20240409	123100	172522770	9760	9760	9760	9760	0
494	20240409	123000	172522770	9760	9760	9760	9760	0
495	20240409	122900	172522770	9760	9760	9760	9760	169
496	20240409	122800	170873330	9720	9720	9720	9720	0
497	20240409	122700	170873330	9720	9720	9720	9720	0
498	20240409	122600	170873330	9720	9720	9720	9720	0
499	20240409	122500	170873330	9720	9720	9720	9720	0
500	20240409	122400	170873330	9720	9720	9720	9720	0
501	20240409	122300	170873330	9720	9720	9720	9720	0
502	20240409	122200	170873330	9720	9720	9720	9720	1
503	20240409	122100	170863610	9740	9740	9740	9740	0
504	20240409	122000	170863610	9740	9740	9740	9740	0
505	20240409	121900	170863610	9740	9740	9740	9740	0
506	20240409	121800	170863610	9740	9740	9740	9740	0
507	20240409	121700	170863610	9740	9740	9740	9740	320
508	20240409	121600	167746810	9710	9710	9710	9710	1
509	20240409	121500	167737100	9740	9740	9740	9740	0
510	20240409	121400	167737100	9740	9740	9740	9740	3
511	20240409	121300	167707880	9740	9740	9740	9740	9
512	20240409	121200	167620220	9740	9710	9740	9710	51
513	20240409	121100	167124980	9710	9710	9710	9710	0
514	20240409	121000	167124980	9710	9710	9710	9710	0
515	20240409	120900	167124980	9710	9710	9710	9710	0
516	20240409	120800	167124980	9710	9710	9730	9710	7
517	20240409	120700	167056980	9710	9710	9710	9710	630
518	20240409	120600	160939680	9690	9690	9690	9690	0
519	20240409	120500	160939680	9690	9690	9690	9690	0
520	20240409	120400	160939680	9690	9690	9690	9690	0
521	20240409	120300	160939680	9690	9730	9730	9690	8
522	20240409	120200	160862060	9740	9730	9740	9730	3
523	20240409	120100	160832860	9690	9690	9690	9690	0
524	20240409	120000	160832860	9690	9720	9720	9690	6
525	20240409	115900	160774660	9730	9730	9730	9730	240
526	20240409	115800	158439460	9730	9730	9730	9730	0
527	20240409	115700	158439460	9730	9730	9730	9730	0
528	20240409	115600	158439460	9730	9730	9730	9730	1
529	20240409	115500	158429730	9740	9750	9750	9740	2
530	20240409	115400	158410240	9760	9760	9760	9760	10
531	20240409	115300	158312640	9700	9700	9700	9700	42
532	20240409	115200	157905240	9690	9690	9690	9690	8
533	20240409	115100	157827720	9690	9690	9690	9690	20
534	20240409	115000	157633920	9690	9690	9690	9690	3
535	20240409	114900	157604850	9690	9690	9690	9690	69
536	20240409	114800	156936240	9700	9700	9700	9700	0
537	20240409	114700	156936240	9700	9700	9700	9700	0
538	20240409	114600	156936240	9700	9700	9700	9700	11
539	20240409	114500	156829540	9690	9690	9690	9690	0
540	20240409	114400	156829540	9690	9690	9690	9690	0
541	20240409	114300	156829540	9690	9690	9690	9690	0
542	20240409	114200	156829540	9690	9690	9690	9690	0
543	20240409	114100	156829540	9690	9690	9690	9690	1
544	20240409	114000	156819850	9700	9700	9700	9700	0
545	20240409	113900	156819850	9700	9700	9700	9700	56
546	20240409	113800	156276650	9720	9720	9720	9720	0
547	20240409	113700	156276650	9720	9720	9720	9720	0
548	20240409	113600	156276650	9720	9720	9720	9720	304
549	20240409	113500	153321770	9700	9700	9700	9700	0
550	20240409	113400	153321770	9700	9700	9700	9700	0
551	20240409	113300	153321770	9700	9700	9700	9700	0
552	20240409	113200	153321770	9700	9700	9700	9700	0
553	20240409	113100	153321770	9700	9700	9700	9700	0
554	20240409	113000	153321770	9700	9700	9700	9700	0
555	20240409	112900	153321770	9700	9700	9700	9700	0
556	20240409	112800	153321770	9700	9700	9700	9700	0
557	20240409	112700	153321770	9700	9710	9710	9700	2
558	20240409	112600	153302360	9700	9710	9710	9700	225
559	20240409	112500	151119060	9720	9720	9720	9720	0
560	20240409	112400	151119060	9720	9720	9720	9720	0
561	20240409	112300	151119060	9720	9720	9720	9720	0
562	20240409	112200	151119060	9720	9720	9720	9720	0
563	20240409	112100	151119060	9720	9720	9720	9720	0
564	20240409	112000	151119060	9720	9720	9720	9720	2
565	20240409	111900	151099620	9720	9720	9720	9720	10
566	20240409	111800	151002420	9720	9720	9720	9720	1
567	20240409	111700	150992700	9710	9710	9710	9710	88
568	20240409	111600	150138220	9710	9730	9730	9710	404
569	20240409	111500	146211150	9740	9750	9750	9740	125
570	20240409	111400	144993640	9760	9760	9760	9760	0
571	20240409	111300	144993640	9760	9760	9760	9760	0
572	20240409	111200	144993640	9760	9760	9760	9760	0
573	20240409	111100	144993640	9760	9760	9760	9760	1
574	20240409	111000	144983880	9770	9780	9780	9770	2
575	20240409	110900	144964330	9790	9790	9790	9790	1
576	20240409	110800	144954540	9750	9750	9750	9750	0
577	20240409	110700	144954540	9750	9750	9750	9750	0
578	20240409	110600	144954540	9750	9750	9750	9750	115
579	20240409	110500	143833290	9760	9760	9760	9760	0
580	20240409	110400	143833290	9760	9770	9770	9760	97
581	20240409	110300	142886550	9780	9780	9780	9780	0
582	20240409	110200	142886550	9780	9780	9780	9780	0
583	20240409	110100	142886550	9780	9780	9780	9780	46
584	20240409	110000	142436670	9780	9780	9780	9780	0
585	20240409	105900	142436670	9780	9780	9780	9780	0
586	20240409	105800	142436670	9780	9780	9780	9780	0
587	20240409	105700	142436670	9780	9780	9780	9780	0
588	20240409	105600	142436670	9780	9780	9780	9780	0
589	20240409	105500	142436670	9780	9780	9780	9780	0
590	20240409	105400	142436670	9780	9790	9790	9780	141
591	20240409	105300	141056290	9790	9790	9790	9790	0
592	20240409	105200	141056290	9790	9790	9790	9790	0
593	20240409	105100	141056290	9790	9790	9790	9790	0
594	20240409	105000	141056290	9790	9790	9790	9790	0
595	20240409	104900	141056290	9790	9790	9790	9790	0
596	20240409	104800	141056290	9790	9790	9790	9790	0
597	20240409	104700	141056290	9790	9790	9790	9790	0
598	20240409	104600	141056290	9790	9790	9790	9790	0
599	20240409	104500	141056290	9790	9790	9790	9790	0
600	20240409	104400	141056290	9790	9790	9790	9790	617
601	20240409	104300	135015860	9760	9760	9760	9760	0
602	20240409	104200	135015860	9760	9760	9760	9760	0
603	20240409	104100	135015860	9760	9760	9760	9760	10
604	20240409	104000	134918260	9760	9760	9760	9760	0
605	20240409	103900	134918260	9760	9760	9760	9760	0
606	20240409	103800	134918260	9760	9760	9760	9760	0
607	20240409	103700	134918260	9760	9760	9760	9760	0
608	20240409	103600	134918260	9760	9790	9790	9760	20
609	20240409	103500	134722760	9790	9770	9790	9770	1200
610	20240409	103400	122977530	9740	9740	9740	9740	0
611	20240409	103300	122977530	9740	9740	9740	9740	0
612	20240409	103200	122977530	9740	9740	9740	9740	0
613	20240409	103100	122977530	9740	9740	9740	9740	0
614	20240409	103000	122977530	9740	9740	9740	9740	0
615	20240409	102900	122977530	9740	9740	9740	9740	0
616	20240409	102800	122977530	9740	9750	9750	9740	112
617	20240409	102700	121885800	9770	9770	9770	9770	0
618	20240409	102600	121885800	9770	9770	9770	9770	100
619	20240409	102500	120908800	9770	9770	9770	9770	0
620	20240409	102400	120908800	9770	9770	9770	9770	3
621	20240409	102300	120879490	9760	9760	9760	9760	0
622	20240409	102200	120879490	9760	9780	9780	9760	143
623	20240409	102100	119482390	9780	9780	9780	9780	3
624	20240409	102000	119453050	9770	9770	9770	9770	90
625	20240409	101900	118573750	9770	9770	9770	9770	41
626	20240409	101800	118173180	9750	9750	9750	9750	0
627	20240409	101700	118173180	9750	9750	9750	9750	0
628	20240409	101600	118173180	9750	9750	9750	9750	0
629	20240409	101500	118173180	9750	9750	9750	9750	0
630	20240409	101400	118173180	9750	9750	9750	9750	0
631	20240409	101300	118173180	9750	9750	9750	9750	0
632	20240409	101200	118173180	9750	9750	9750	9750	0
633	20240409	101100	118173180	9750	9780	9780	9750	220
634	20240409	101000	116024530	9790	9790	9790	9790	20
635	20240409	100900	115828730	9790	9790	9790	9790	1
636	20240409	100800	115818940	9770	9770	9770	9770	0
637	20240409	100700	115818940	9770	9770	9770	9770	0
638	20240409	100600	115818940	9770	9770	9770	9770	0
639	20240409	100500	115818940	9770	9770	9770	9770	1
640	20240409	100400	115809170	9790	9790	9790	9790	0
641	20240409	100300	115809170	9790	9790	9790	9790	10
642	20240409	100200	115711270	9790	9790	9790	9790	0
643	20240409	100100	115711270	9790	9790	9790	9790	0
644	20240409	100000	115711270	9790	9790	9790	9790	0
645	20240409	095900	115711270	9790	9790	9790	9790	4
646	20240409	095800	115672110	9790	9790	9790	9790	12
647	20240409	095700	115554630	9770	9770	9770	9770	300
648	20240409	095600	112623630	9770	9770	9770	9770	0
649	20240409	095500	112623630	9770	9770	9770	9770	0
650	20240409	095400	112623630	9770	9770	9770	9770	0
651	20240409	095300	112623630	9770	9770	9770	9770	0
652	20240409	095200	112623630	9770	9770	9770	9770	0
653	20240409	095100	112623630	9770	9770	9810	9770	109
654	20240409	095000	111558620	9770	9770	9770	9770	50
655	20240409	094900	111070120	9780	9780	9780	9780	50
656	20240409	094800	110581120	9780	9780	9780	9780	20
657	20240409	094700	110385520	9770	9770	9770	9770	30
658	20240409	094600	110092420	9780	9780	9780	9780	130
659	20240409	094500	108821020	9770	9780	9780	9770	5
660	20240409	094400	108772160	9780	9780	9780	9780	1190
661	20240409	094300	97133960	9810	9810	9810	9810	0
662	20240409	094200	97133960	9810	9810	9810	9810	5
663	20240409	094100	97084910	9780	9780	9780	9780	0
664	20240409	094000	97084910	9780	9790	9790	9780	8
665	20240409	093900	97006630	9790	9820	9820	9790	4708
666	20240409	093800	50826480	9810	9810	9810	9810	5
667	20240409	093700	50777430	9810	9810	9810	9810	370
668	20240409	093600	47147730	9820	9820	9820	9820	1150
669	20240409	093500	35854730	9820	9820	9820	9820	0
670	20240409	093400	35854730	9820	9820	9820	9820	1
671	20240409	093300	35844910	9820	9820	9850	9820	85
672	20240409	093200	35007750	9830	9830	9830	9830	1
673	20240409	093100	34997920	9820	9810	9820	9810	142
674	20240409	093000	33604880	9810	9810	9810	9810	2
675	20240409	092900	33585260	9810	9850	9850	9810	350
676	20240409	092800	30146720	9850	9860	9860	9850	3
677	20240409	092700	30117160	9870	9870	9870	9870	1
678	20240409	092600	30107290	9870	9890	9890	9870	3
679	20240409	092500	30077650	9900	9900	9900	9900	1
680	20240409	092400	30067750	9910	9910	9910	9870	6
681	20240409	092300	30008390	9920	9880	9920	9870	51
682	20240409	092200	29504960	9870	9920	9920	9870	7
683	20240409	092100	29435670	9920	9920	9920	9920	200
684	20240409	092000	27451670	9920	9920	9920	9920	1
685	20240409	091900	27441750	9930	9930	9930	9930	102
686	20240409	091800	26428890	9930	9940	9940	9930	4
687	20240409	091700	26389160	9930	9940	9940	9920	152
688	20240409	091600	24881280	9940	9950	9950	9940	6
689	20240409	091500	24821620	9960	9980	9980	9940	762
690	20240409	091400	17244080	9980	9990	10010	9980	5
691	20240409	091300	17194110	10000	10030	10030	10000	5
692	20240409	091200	17144030	10000	10010	10030	10000	5
693	20240409	091100	17093960	10010	10010	10030	10010	107
694	20240409	091000	16020830	9990	9950	10050	9940	630
695	20240409	090900	9723560	9960	9960	9980	9960	29
696	20240409	090800	9434200	9980	9880	9980	9880	431
697	20240409	090700	5146430	9880	9880	9880	9880	67
698	20240409	090600	4484470	9840	9840	9840	9840	0
699	20240409	090500	4484470	9840	9840	9840	9840	0
700	20240409	090400	4484470	9840	9840	9840	9840	0
701	20240409	090300	4484470	9840	9840	9840	9840	13
702	20240409	090200	4356550	9790	9790	9790	9790	30
703	20240409	090100	4062850	9790	9790	9790	9790	0
704	20240409	090000	4062850	9790	9790	9790	9790	415