KissMeData/208370/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	201600	663616470	5030	5030	5030	5030	4793
3	20240409	201500	663616470	5030	5030	5030	5030	0
4	20240409	201400	663616470	5030	5030	5030	5030	0
5	20240409	201300	663616470	5030	5030	5030	5030	0
6	20240409	201200	663616470	5030	5030	5030	5030	0
7	20240409	201100	663616470	5030	5030	5030	5030	0
8	20240409	201000	663616470	5030	5030	5030	5030	0
9	20240409	200900	663616470	5030	5030	5030	5030	0
10	20240409	200800	663616470	5030	5030	5030	5030	0
11	20240409	200700	663616470	5030	5030	5030	5030	0
12	20240409	200600	663616470	5030	5030	5030	5030	0
13	20240409	200500	663616470	5030	5030	5030	5030	0
14	20240409	200400	663616470	5030	5030	5030	5030	0
15	20240409	200300	663616470	5030	5030	5030	5030	0
16	20240409	200200	663616470	5030	5030	5030	5030	0
17	20240409	200100	663616470	5030	5030	5030	5030	0
18	20240409	200000	663616470	5030	5030	5030	5030	0
19	20240409	195900	663616470	5030	5030	5030	5030	0
20	20240409	195800	663616470	5030	5030	5030	5030	0
21	20240409	195700	663616470	5030	5030	5030	5030	0
22	20240409	195600	663616470	5030	5030	5030	5030	0
23	20240409	195500	663616470	5030	5030	5030	5030	0
24	20240409	195400	663616470	5030	5030	5030	5030	0
25	20240409	195300	663616470	5030	5030	5030	5030	0
26	20240409	195200	663616470	5030	5030	5030	5030	0
27	20240409	195100	663616470	5030	5030	5030	5030	0
28	20240409	195000	663616470	5030	5030	5030	5030	0
29	20240409	194900	663616470	5030	5030	5030	5030	0
30	20240409	194800	663616470	5030	5030	5030	5030	0
31	20240409	194700	663616470	5030	5030	5030	5030	0
32	20240409	194600	663616470	5030	5030	5030	5030	4793
33	20240409	194500	663616470	5030	5030	5030	5030	0
34	20240409	194400	663616470	5030	5030	5030	5030	0
35	20240409	194300	663616470	5030	5030	5030	5030	0
36	20240409	194200	663616470	5030	5030	5030	5030	0
37	20240409	194100	663616470	5030	5030	5030	5030	0
38	20240409	194000	663616470	5030	5030	5030	5030	0
39	20240409	193900	663616470	5030	5030	5030	5030	0
40	20240409	193800	663616470	5030	5030	5030	5030	0
41	20240409	193700	663616470	5030	5030	5030	5030	0
42	20240409	193600	663616470	5030	5030	5030	5030	0
43	20240409	193500	663616470	5030	5030	5030	5030	0
44	20240409	193400	663616470	5030	5030	5030	5030	0
45	20240409	193300	663616470	5030	5030	5030	5030	0
46	20240409	193200	663616470	5030	5030	5030	5030	0
47	20240409	193100	663616470	5030	5030	5030	5030	0
48	20240409	193000	663616470	5030	5030	5030	5030	0
49	20240409	192900	663616470	5030	5030	5030	5030	0
50	20240409	192800	663616470	5030	5030	5030	5030	0
51	20240409	192700	663616470	5030	5030	5030	5030	0
52	20240409	192600	663616470	5030	5030	5030	5030	0
53	20240409	192500	663616470	5030	5030	5030	5030	0
54	20240409	192400	663616470	5030	5030	5030	5030	0
55	20240409	192300	663616470	5030	5030	5030	5030	0
56	20240409	192200	663616470	5030	5030	5030	5030	0
57	20240409	192100	663616470	5030	5030	5030	5030	0
58	20240409	192000	663616470	5030	5030	5030	5030	0
59	20240409	191900	663616470	5030	5030	5030	5030	0
60	20240409	191800	663616470	5030	5030	5030	5030	0
61	20240409	191700	663616470	5030	5030	5030	5030	0
62	20240409	191600	663616470	5030	5030	5030	5030	4793
63	20240409	191500	663616470	5030	5030	5030	5030	0
64	20240409	191400	663616470	5030	5030	5030	5030	0
65	20240409	191300	663616470	5030	5030	5030	5030	0
66	20240409	191200	663616470	5030	5030	5030	5030	0
67	20240409	191100	663616470	5030	5030	5030	5030	0
68	20240409	191000	663616470	5030	5030	5030	5030	0
69	20240409	190900	663616470	5030	5030	5030	5030	0
70	20240409	190800	663616470	5030	5030	5030	5030	0
71	20240409	190700	663616470	5030	5030	5030	5030	0
72	20240409	190600	663616470	5030	5030	5030	5030	0
73	20240409	190500	663616470	5030	5030	5030	5030	0
74	20240409	190400	663616470	5030	5030	5030	5030	0
75	20240409	190300	663616470	5030	5030	5030	5030	0
76	20240409	190200	663616470	5030	5030	5030	5030	0
77	20240409	190100	663616470	5030	5030	5030	5030	0
78	20240409	190000	663616470	5030	5030	5030	5030	0
79	20240409	185900	663616470	5030	5030	5030	5030	0
80	20240409	185800	663616470	5030	5030	5030	5030	0
81	20240409	185700	663616470	5030	5030	5030	5030	0
82	20240409	185600	663616470	5030	5030	5030	5030	0
83	20240409	185500	663616470	5030	5030	5030	5030	0
84	20240409	185400	663616470	5030	5030	5030	5030	0
85	20240409	185300	663616470	5030	5030	5030	5030	0
86	20240409	185200	663616470	5030	5030	5030	5030	0
87	20240409	185100	663616470	5030	5030	5030	5030	0
88	20240409	185000	663616470	5030	5030	5030	5030	0
89	20240409	184900	663616470	5030	5030	5030	5030	0
90	20240409	184800	663616470	5030	5030	5030	5030	0
91	20240409	184700	663616470	5030	5030	5030	5030	0
92	20240409	184600	663616470	5030	5030	5030	5030	4793
93	20240409	184500	663616470	5030	5030	5030	5030	0
94	20240409	184400	663616470	5030	5030	5030	5030	0
95	20240409	184300	663616470	5030	5030	5030	5030	0
96	20240409	184200	663616470	5030	5030	5030	5030	0
97	20240409	184100	663616470	5030	5030	5030	5030	0
98	20240409	184000	663616470	5030	5030	5030	5030	0
99	20240409	183900	663616470	5030	5030	5030	5030	0
100	20240409	183800	663616470	5030	5030	5030	5030	0
101	20240409	183700	663616470	5030	5030	5030	5030	0
102	20240409	183600	663616470	5030	5030	5030	5030	0
103	20240409	183500	663616470	5030	5030	5030	5030	0
104	20240409	183400	663616470	5030	5030	5030	5030	0
105	20240409	183300	663616470	5030	5030	5030	5030	0
106	20240409	183200	663616470	5030	5030	5030	5030	0
107	20240409	183100	663616470	5030	5030	5030	5030	0
108	20240409	183000	663616470	5030	5030	5030	5030	0
109	20240409	182900	663616470	5030	5030	5030	5030	0
110	20240409	182800	663616470	5030	5030	5030	5030	0
111	20240409	182700	663616470	5030	5030	5030	5030	0
112	20240409	182600	663616470	5030	5030	5030	5030	0
113	20240409	182500	663616470	5030	5030	5030	5030	0
114	20240409	182400	663616470	5030	5030	5030	5030	0
115	20240409	182300	663616470	5030	5030	5030	5030	0
116	20240409	182200	663616470	5030	5030	5030	5030	0
117	20240409	182100	663616470	5030	5030	5030	5030	0
118	20240409	182000	663616470	5030	5030	5030	5030	0
119	20240409	181900	663616470	5030	5030	5030	5030	0
120	20240409	181800	663616470	5030	5030	5030	5030	0
121	20240409	181700	663616470	5030	5030	5030	5030	0
122	20240409	181600	663616470	5030	5030	5030	5030	4793
123	20240409	181500	663616470	5030	5030	5030	5030	0
124	20240409	181400	663616470	5030	5030	5030	5030	0
125	20240409	181300	663616470	5030	5030	5030	5030	0
126	20240409	181200	663616470	5030	5030	5030	5030	0
127	20240409	181100	663616470	5030	5030	5030	5030	0
128	20240409	181000	663616470	5030	5030	5030	5030	0
129	20240409	180900	663616470	5030	5030	5030	5030	0
130	20240409	180800	663616470	5030	5030	5030	5030	0
131	20240409	180700	663616470	5030	5030	5030	5030	0
132	20240409	180600	663616470	5030	5030	5030	5030	0
133	20240409	180500	663616470	5030	5030	5030	5030	0
134	20240409	180400	663616470	5030	5030	5030	5030	0
135	20240409	180300	663616470	5030	5030	5030	5030	0
136	20240409	180200	663616470	5030	5030	5030	5030	0
137	20240409	180100	663616470	5030	5030	5030	5030	0
138	20240409	180000	663616470	5030	5030	5030	5030	0
139	20240409	175900	663616470	5030	5030	5030	5030	0
140	20240409	175800	663616470	5030	5030	5030	5030	0
141	20240409	175700	663616470	5030	5030	5030	5030	0
142	20240409	175600	663616470	5030	5030	5030	5030	0
143	20240409	175500	663616470	5030	5030	5030	5030	0
144	20240409	175400	663616470	5030	5030	5030	5030	0
145	20240409	175300	663616470	5030	5030	5030	5030	0
146	20240409	175200	663616470	5030	5030	5030	5030	0
147	20240409	175100	663616470	5030	5030	5030	5030	0
148	20240409	175000	663616470	5030	5030	5030	5030	0
149	20240409	174900	663616470	5030	5030	5030	5030	0
150	20240409	174800	663616470	5030	5030	5030	5030	0
151	20240409	174700	663616470	5030	5030	5030	5030	0
152	20240409	174600	663616470	5030	5030	5030	5030	4793
153	20240409	174500	663616470	5030	5030	5030	5030	0
154	20240409	174400	663616470	5030	5030	5030	5030	0
155	20240409	174300	663616470	5030	5030	5030	5030	0
156	20240409	174200	663616470	5030	5030	5030	5030	0
157	20240409	174100	663616470	5030	5030	5030	5030	0
158	20240409	174000	663616470	5030	5030	5030	5030	0
159	20240409	173900	663616470	5030	5030	5030	5030	0
160	20240409	173800	663616470	5030	5030	5030	5030	0
161	20240409	173700	663616470	5030	5030	5030	5030	0
162	20240409	173600	663616470	5030	5030	5030	5030	0
163	20240409	173500	663616470	5030	5030	5030	5030	0
164	20240409	173400	663616470	5030	5030	5030	5030	0
165	20240409	173300	663616470	5030	5030	5030	5030	0
166	20240409	173200	663616470	5030	5030	5030	5030	0
167	20240409	173100	663616470	5030	5030	5030	5030	0
168	20240409	173000	663616470	5030	5030	5030	5030	0
169	20240409	172900	663616470	5030	5030	5030	5030	0
170	20240409	172800	663616470	5030	5030	5030	5030	0
171	20240409	172700	663616470	5030	5030	5030	5030	0
172	20240409	172600	663616470	5030	5030	5030	5030	0
173	20240409	172500	663616470	5030	5030	5030	5030	0
174	20240409	172400	663616470	5030	5030	5030	5030	0
175	20240409	172300	663616470	5030	5030	5030	5030	0
176	20240409	172200	663616470	5030	5030	5030	5030	0
177	20240409	172100	663616470	5030	5030	5030	5030	0
178	20240409	172000	663616470	5030	5030	5030	5030	0
179	20240409	171900	663616470	5030	5030	5030	5030	0
180	20240409	171800	663616470	5030	5030	5030	5030	0
181	20240409	171700	663616470	5030	5030	5030	5030	0
182	20240409	171600	663616470	5030	5030	5030	5030	4793
183	20240409	171500	663616470	5030	5030	5030	5030	0
184	20240409	171400	663616470	5030	5030	5030	5030	0
185	20240409	171300	663616470	5030	5030	5030	5030	0
186	20240409	171200	663616470	5030	5030	5030	5030	0
187	20240409	171100	663616470	5030	5030	5030	5030	0
188	20240409	171000	663616470	5030	5030	5030	5030	0
189	20240409	170900	663616470	5030	5030	5030	5030	0
190	20240409	170800	663616470	5030	5030	5030	5030	0
191	20240409	170700	663616470	5030	5030	5030	5030	0
192	20240409	170600	663616470	5030	5030	5030	5030	0
193	20240409	170500	663616470	5030	5030	5030	5030	0
194	20240409	170400	663616470	5030	5030	5030	5030	0
195	20240409	170300	663616470	5030	5030	5030	5030	0
196	20240409	170200	663616470	5030	5030	5030	5030	0
197	20240409	170100	663616470	5030	5030	5030	5030	0
198	20240409	170000	663616470	5030	5030	5030	5030	0
199	20240409	165900	663616470	5030	5030	5030	5030	0
200	20240409	165800	663616470	5030	5030	5030	5030	0
201	20240409	165700	663616470	5030	5030	5030	5030	0
202	20240409	165600	663616470	5030	5030	5030	5030	0
203	20240409	165500	663616470	5030	5030	5030	5030	0
204	20240409	165400	663616470	5030	5030	5030	5030	0
205	20240409	165300	663616470	5030	5030	5030	5030	0
206	20240409	165200	663616470	5030	5030	5030	5030	0
207	20240409	165100	663616470	5030	5030	5030	5030	0
208	20240409	165000	663616470	5030	5030	5030	5030	0
209	20240409	164900	663616470	5030	5030	5030	5030	0
210	20240409	164800	663616470	5030	5030	5030	5030	0
211	20240409	164700	663616470	5030	5030	5030	5030	0
212	20240409	164600	663616470	5030	5030	5030	5030	4793
213	20240409	164500	663616470	5030	5030	5030	5030	0
214	20240409	164400	663616470	5030	5030	5030	5030	0
215	20240409	164300	663616470	5030	5030	5030	5030	0
216	20240409	164200	663616470	5030	5030	5030	5030	0
217	20240409	164100	663616470	5030	5030	5030	5030	0
218	20240409	164000	663616470	5030	5030	5030	5030	0
219	20240409	163900	663616470	5030	5030	5030	5030	0
220	20240409	163800	663616470	5030	5030	5030	5030	0
221	20240409	163700	663616470	5030	5030	5030	5030	0
222	20240409	163600	663616470	5030	5030	5030	5030	0
223	20240409	163500	663616470	5030	5030	5030	5030	0
224	20240409	163400	663616470	5030	5030	5030	5030	0
225	20240409	163300	663616470	5030	5030	5030	5030	0
226	20240409	163200	663616470	5030	5030	5030	5030	0
227	20240409	163100	663616470	5030	5030	5030	5030	0
228	20240409	163000	663616470	5030	5030	5030	5030	0
229	20240409	162900	663616470	5030	5030	5030	5030	0
230	20240409	162800	663616470	5030	5030	5030	5030	0
231	20240409	162700	663616470	5030	5030	5030	5030	0
232	20240409	162600	663616470	5030	5030	5030	5030	0
233	20240409	162500	663616470	5030	5030	5030	5030	0
234	20240409	162400	663616470	5030	5030	5030	5030	0
235	20240409	162300	663616470	5030	5030	5030	5030	0
236	20240409	162200	663616470	5030	5030	5030	5030	0
237	20240409	162100	663616470	5030	5030	5030	5030	0
238	20240409	162000	663616470	5030	5030	5030	5030	0
239	20240409	161900	663616470	5030	5030	5030	5030	0
240	20240409	161800	663616470	5030	5030	5030	5030	0
241	20240409	161700	663616470	5030	5030	5030	5030	0
242	20240409	161600	663616470	5030	5030	5030	5030	4793
243	20240409	161500	663616470	5030	5030	5030	5030	0
244	20240409	161400	663616470	5030	5030	5030	5030	0
245	20240409	161300	663616470	5030	5030	5030	5030	0
246	20240409	161200	663616470	5030	5030	5030	5030	0
247	20240409	161100	663616470	5030	5030	5030	5030	0
248	20240409	161000	663616470	5030	5030	5030	5030	0
249	20240409	160900	663616470	5030	5030	5030	5030	0
250	20240409	160800	663616470	5030	5030	5030	5030	0
251	20240409	160700	663616470	5030	5030	5030	5030	0
252	20240409	160600	663616470	5030	5030	5030	5030	0
253	20240409	160500	663616470	5030	5030	5030	5030	0
254	20240409	160400	663616470	5030	5030	5030	5030	0
255	20240409	160300	663616470	5030	5030	5030	5030	0
256	20240409	160200	663616470	5030	5030	5030	5030	0
257	20240409	160100	663616470	5030	5030	5030	5030	0
258	20240409	160000	663616470	5030	5030	5030	5030	0
259	20240409	155900	663616470	5030	5030	5030	5030	0
260	20240409	155800	663616470	5030	5030	5030	5030	0
261	20240409	155700	663616470	5030	5030	5030	5030	0
262	20240409	155600	663616470	5030	5030	5030	5030	0
263	20240409	155500	663616470	5030	5030	5030	5030	0
264	20240409	155400	663616470	5030	5030	5030	5030	0
265	20240409	155300	663616470	5030	5030	5030	5030	0
266	20240409	155200	663616470	5030	5030	5030	5030	0
267	20240409	155100	663616470	5030	5030	5030	5030	0
268	20240409	155000	663616470	5030	5030	5030	5030	0
269	20240409	154900	663616470	5030	5030	5030	5030	0
270	20240409	154800	663616470	5030	5030	5030	5030	0
271	20240409	154700	663616470	5030	5030	5030	5030	0
272	20240409	154600	663616470	5030	5030	5030	5030	4793
273	20240409	154500	663616470	5030	5030	5030	5030	0
274	20240409	154400	663616470	5030	5030	5030	5030	0
275	20240409	154300	663616470	5030	5030	5030	5030	0
276	20240409	154200	663616470	5030	5030	5030	5030	0
277	20240409	154100	663616470	5030	5030	5030	5030	0
278	20240409	154000	663616470	5030	5030	5030	5030	0
279	20240409	153900	663616470	5030	5030	5030	5030	0
280	20240409	153800	663616470	5030	5030	5030	5030	0
281	20240409	153700	663616470	5030	5030	5030	5030	0
282	20240409	153600	663616470	5030	5030	5030	5030	0
283	20240409	153500	663616470	5030	5030	5030	5030	0
284	20240409	153400	663616470	5030	5030	5030	5030	0
285	20240409	153300	663616470	5030	5030	5030	5030	0
286	20240409	153200	663616470	5030	5030	5030	5030	0
287	20240409	153100	663616470	5030	5030	5030	5030	0
288	20240409	153000	663616470	5030	5030	5030	5030	4793
289	20240409	152900	639507680	5050	5050	5050	5050	0
290	20240409	152800	639507680	5050	5050	5050	5050	0
291	20240409	152700	639507680	5050	5050	5050	5050	0
292	20240409	152600	639507680	5050	5050	5050	5050	0
293	20240409	152500	639507680	5050	5050	5050	5050	0
294	20240409	152400	639507680	5050	5050	5050	5050	0
295	20240409	152300	639507680	5050	5050	5050	5050	0
296	20240409	152200	639507680	5050	5050	5050	5050	0
297	20240409	152100	639507680	5050	5050	5050	5050	0
298	20240409	152000	639507680	5050	5050	5050	5050	0
299	20240409	151900	639507680	5050	5040	5050	5040	160
300	20240409	151800	638701180	5030	5030	5030	5030	0
301	20240409	151700	638701180	5030	5050	5050	5030	550
302	20240409	151600	635933630	5050	5040	5050	5040	70
303	20240409	151500	635580650	5040	5030	5040	5030	589
304	20240409	151400	632612750	5030	5030	5030	5030	12
305	20240409	151300	632552390	5030	5030	5040	5030	191
306	20240409	151200	631591560	5040	5040	5040	5040	58
307	20240409	151100	631299240	5040	5040	5040	5040	113
308	20240409	151000	630729720	5040	5040	5040	5040	0
309	20240409	150900	630729720	5040	5040	5040	5040	199
310	20240409	150800	629726760	5030	5030	5030	5030	556
311	20240409	150700	626930080	5040	5040	5040	5040	105
312	20240409	150600	626400880	5030	5030	5030	5030	22
313	20240409	150500	626290220	5030	5040	5040	5030	200
314	20240409	150400	625284210	5030	5030	5030	5030	255
315	20240409	150300	624001560	5030	5030	5030	5030	9
316	20240409	150200	623956290	5030	5030	5030	5030	320
317	20240409	150100	622346690	5040	5030	5040	5030	122
318	20240409	150000	621732840	5030	5030	5030	5030	3
319	20240409	145900	621717750	5030	5030	5030	5030	9
320	20240409	145800	621672480	5030	5030	5030	5030	16
321	20240409	145700	621592000	5030	5030	5030	5030	0
322	20240409	145600	621592000	5030	5030	5030	5030	902
323	20240409	145500	617054940	5030	5030	5030	5030	280
324	20240409	145400	615646540	5030	5030	5030	5030	0
325	20240409	145300	615646540	5030	5030	5030	5030	1412
326	20240409	145200	608544180	5030	5030	5040	5030	2065
327	20240409	145100	598150390	5030	5030	5030	5030	200
328	20240409	145000	597144390	5030	5030	5030	5030	348
329	20240409	144900	595393950	5040	5040	5040	5040	0
330	20240409	144800	595393950	5040	5040	5040	5040	826
331	20240409	144700	591230910	5050	5050	5050	5050	0
332	20240409	144600	591230910	5050	5050	5050	5050	2772
333	20240409	144500	577232310	5030	5030	5030	5030	0
334	20240409	144400	577232310	5030	5050	5050	5030	123
335	20240409	144300	576613600	5040	5040	5040	5040	0
336	20240409	144200	576613600	5040	5040	5040	5040	0
337	20240409	144100	576613600	5040	5040	5040	5040	1600
338	20240409	144000	568549600	5040	5040	5040	5040	0
339	20240409	143900	568549600	5040	5040	5040	5040	0
340	20240409	143800	568549600	5040	5040	5040	5040	0
341	20240409	143700	568549600	5040	5040	5040	5040	1
342	20240409	143600	568544560	5040	5040	5040	5040	0
343	20240409	143500	568544560	5040	5040	5040	5040	30
344	20240409	143400	568393360	5040	5040	5040	5040	194
345	20240409	143300	567415600	5040	5040	5040	5040	304
346	20240409	143200	565883440	5050	5050	5050	5050	0
347	20240409	143100	565883440	5050	5050	5050	5050	1529
348	20240409	143000	558161990	5050	5050	5050	5050	100
349	20240409	142900	557656990	5060	5060	5060	5060	32
350	20240409	142800	557495070	5060	5060	5060	5060	0
351	20240409	142700	557495070	5060	5060	5060	5060	11
352	20240409	142600	557439410	5060	5060	5060	5060	122
353	20240409	142500	556822090	5060	5060	5060	5060	0
354	20240409	142400	556822090	5060	5060	5060	5060	301
355	20240409	142300	555299030	5050	5050	5050	5050	100
356	20240409	142200	554794030	5060	5060	5060	5060	188
357	20240409	142100	553842750	5060	5060	5060	5060	44
358	20240409	142000	553620110	5060	5060	5060	5060	555
359	20240409	141900	550811810	5070	5070	5070	5070	10
360	20240409	141800	550761110	5060	5060	5070	5060	805
361	20240409	141700	546687800	5060	5060	5060	5060	97
362	20240409	141600	546196980	5070	5070	5070	5070	0
363	20240409	141500	546196980	5070	5070	5070	5070	26
364	20240409	141400	546065160	5070	5070	5070	5070	0
365	20240409	141300	546065160	5070	5070	5070	5070	219
366	20240409	141200	544954830	5060	5060	5060	5060	0
367	20240409	141100	544954830	5060	5060	5060	5060	100
368	20240409	141000	544448830	5070	5070	5070	5070	50
369	20240409	140900	544195330	5070	5070	5070	5070	42
370	20240409	140800	543982390	5070	5070	5070	5070	150
371	20240409	140700	543221890	5070	5070	5070	5070	9
372	20240409	140600	543176260	5060	5060	5060	5060	12
373	20240409	140500	543115540	5060	5060	5060	5060	5
374	20240409	140400	543090240	5070	5070	5070	5070	0
375	20240409	140300	543090240	5070	5070	5070	5070	11
376	20240409	140200	543034470	5070	5070	5070	5070	40
377	20240409	140100	542831670	5070	5070	5070	5070	0
378	20240409	140000	542831670	5070	5070	5070	5070	132
379	20240409	135900	542162430	5070	5070	5070	5070	139
380	20240409	135800	541457700	5070	5060	5070	5060	649
381	20240409	135700	538172750	5060	5060	5060	5060	0
382	20240409	135600	538172750	5060	5060	5060	5060	0
383	20240409	135500	538172750	5060	5060	5060	5060	0
384	20240409	135400	538172750	5060	5060	5060	5060	23
385	20240409	135300	538056370	5060	5060	5060	5060	0
386	20240409	135200	538056370	5060	5050	5060	5050	123
387	20240409	135100	537434000	5060	5060	5060	5060	115
388	20240409	135000	536852100	5060	5060	5060	5060	0
389	20240409	134900	536852100	5060	5060	5060	5060	11
390	20240409	134800	536796440	5060	5060	5060	5060	0
391	20240409	134700	536796440	5060	5060	5060	5060	5
392	20240409	134600	536771140	5060	5060	5060	5060	0
393	20240409	134500	536771140	5060	5060	5060	5060	0
394	20240409	134400	536771140	5060	5060	5060	5060	26
395	20240409	134300	536639580	5070	5070	5070	5070	157
396	20240409	134200	535843590	5070	5070	5070	5070	29
397	20240409	134100	535696560	5060	5060	5060	5060	82
398	20240409	134000	535281640	5060	5060	5060	5060	2147
399	20240409	133900	524417820	5060	5060	5060	5060	5
400	20240409	133800	524392520	5050	5050	5050	5050	0
401	20240409	133700	524392520	5050	5050	5050	5050	0
402	20240409	133600	524392520	5050	5050	5050	5050	150
403	20240409	133500	523635020	5050	5050	5050	5050	20
404	20240409	133400	523534020	5050	5050	5050	5050	200
405	20240409	133300	522524020	5050	5050	5050	5050	4
406	20240409	133200	522503820	5060	5060	5060	5060	198
407	20240409	133100	521501940	5060	5060	5060	5060	0
408	20240409	133000	521501940	5060	5060	5060	5060	1
409	20240409	132900	521496880	5060	5060	5060	5060	0
410	20240409	132800	521496880	5060	5060	5060	5060	10
411	20240409	132700	521446280	5060	5060	5060	5060	170
412	20240409	132600	520586080	5050	5060	5060	5050	201
413	20240409	132500	519571020	5050	5050	5050	5050	10
414	20240409	132400	519520520	5050	5050	5050	5050	0
415	20240409	132300	519520520	5050	5050	5050	5050	207
416	20240409	132200	518475170	5060	5060	5060	5060	0
417	20240409	132100	518475170	5060	5050	5060	5050	2
418	20240409	132000	518465060	5050	5050	5050	5050	102
419	20240409	131900	517949960	5050	5050	5050	5050	0
420	20240409	131800	517949960	5050	5060	5060	5050	50
421	20240409	131700	517697360	5060	5060	5060	5060	30
422	20240409	131600	517545560	5060	5060	5060	5060	50
423	20240409	131500	517292560	5060	5060	5060	5060	0
424	20240409	131400	517292560	5060	5060	5060	5050	26
425	20240409	131300	517161240	5050	5050	5050	5050	219
426	20240409	131200	516055290	5050	5050	5050	5050	505
427	20240409	131100	513505040	5050	5040	5050	5040	2
428	20240409	131000	513494950	5050	5050	5050	5050	1
429	20240409	130900	513489900	5040	5040	5040	5040	476
430	20240409	130800	511090860	5040	5030	5040	5030	20
431	20240409	130700	510990160	5040	5030	5040	5030	129
432	20240409	130600	510340790	5030	5030	5030	5030	0
433	20240409	130500	510340790	5030	5030	5030	5030	0
434	20240409	130400	510340790	5030	5040	5040	5030	398
435	20240409	130300	508337930	5040	5040	5040	5040	100
436	20240409	130200	507833930	5040	5030	5040	5030	30
437	20240409	130100	507682930	5040	5040	5040	5040	0
438	20240409	130000	507682930	5040	5040	5040	5040	2
439	20240409	125900	507672850	5040	5040	5040	5040	1
440	20240409	125800	507667810	5030	5030	5030	5030	340
441	20240409	125700	505957610	5030	5030	5030	5030	0
442	20240409	125600	505957610	5030	5030	5030	5030	4
443	20240409	125500	505937490	5030	5030	5030	5030	0
444	20240409	125400	505937490	5030	5030	5030	5030	1
445	20240409	125300	505932460	5020	5020	5020	5020	0
446	20240409	125200	505932460	5020	5020	5020	5020	150
447	20240409	125100	505179460	5030	5030	5030	5030	0
448	20240409	125000	505179460	5030	5030	5030	5030	0
449	20240409	124900	505179460	5030	5020	5030	5020	2
450	20240409	124800	505169410	5020	5020	5020	5020	0
451	20240409	124700	505169410	5020	5020	5020	5020	22
452	20240409	124600	505058970	5020	5030	5030	5020	139
453	20240409	124500	504361180	5030	5030	5030	5030	100
454	20240409	124400	503858180	5020	5030	5030	5020	52
455	20240409	124300	503596640	5030	5030	5030	5030	10
456	20240409	124200	503546340	5030	5030	5030	5030	2
457	20240409	124100	503536280	5030	5030	5030	5030	0
458	20240409	124000	503536280	5030	5030	5030	5030	0
459	20240409	123900	503536280	5030	5030	5030	5030	0
460	20240409	123800	503536280	5030	5030	5030	5030	0
461	20240409	123700	503536280	5030	5030	5030	5030	3
462	20240409	123600	503521190	5020	5020	5020	5020	0
463	20240409	123500	503521190	5020	5020	5020	5020	592
464	20240409	123400	500549350	5020	5020	5020	5020	0
465	20240409	123300	500549350	5020	5020	5020	5020	109
466	20240409	123200	500002170	5030	5030	5030	5030	10
467	20240409	123100	499951870	5020	5020	5020	5020	1
468	20240409	123000	499946850	5030	5030	5030	5030	1
469	20240409	122900	499941820	5030	5030	5030	5030	0
470	20240409	122800	499941820	5030	5030	5030	5030	2
471	20240409	122700	499931760	5030	5030	5030	5030	102
472	20240409	122600	499418700	5030	5030	5030	5030	1
473	20240409	122500	499413670	5030	5030	5030	5030	0
474	20240409	122400	499413670	5030	5030	5030	5030	1
475	20240409	122300	499408640	5020	5020	5020	5020	200
476	20240409	122200	498404640	5020	5010	5020	5010	16
477	20240409	122100	498324470	5020	5020	5020	5020	0
478	20240409	122000	498324470	5020	5020	5020	5020	0
479	20240409	121900	498324470	5020	5020	5020	5020	8
480	20240409	121800	498284310	5020	5020	5020	5020	0
481	20240409	121700	498284310	5020	5020	5020	5020	301
482	20240409	121600	496773290	5020	5020	5020	5020	400
483	20240409	121500	494765290	5020	5020	5020	5020	0
484	20240409	121400	494765290	5020	5020	5020	5020	1
485	20240409	121300	494760270	5020	5020	5020	5020	0
486	20240409	121200	494760270	5020	5020	5020	5020	0
487	20240409	121100	494760270	5020	5020	5020	5020	32
488	20240409	121000	494599630	5030	5020	5030	5020	129
489	20240409	120900	493952040	5020	5020	5020	5020	0
490	20240409	120800	493952040	5020	5020	5020	5020	0
491	20240409	120700	493952040	5020	5010	5020	5010	3
492	20240409	120600	493937000	5020	5000	5020	5000	158
493	20240409	120500	493146800	5010	5010	5010	5010	0
494	20240409	120400	493146800	5010	5010	5010	5010	87
495	20240409	120300	492710930	5010	5010	5010	5010	1010
496	20240409	120200	487650830	5010	5010	5010	5010	20
497	20240409	120100	487550630	5030	5010	5030	5010	271
498	20240409	120000	486192900	5010	5010	5010	5010	100
499	20240409	115900	485691900	5000	5010	5010	5000	900
500	20240409	115800	481190900	5010	5010	5010	5010	300
501	20240409	115700	479687900	5010	5010	5010	5000	2749
502	20240409	115600	465941600	5010	5010	5010	5010	5
503	20240409	115500	465916550	5010	5010	5010	5010	7
504	20240409	115400	465881480	5010	5010	5010	5010	1
505	20240409	115300	465876470	5020	5020	5020	5020	174
506	20240409	115200	465002990	5020	5020	5020	5020	0
507	20240409	115100	465002990	5020	5020	5020	5020	413
508	20240409	115000	462929730	5010	5010	5020	5010	483
509	20240409	114900	460509120	5010	5010	5010	5010	60
510	20240409	114800	460208520	5000	5020	5020	5000	80
511	20240409	114700	459807330	5010	5010	5010	5010	500
512	20240409	114600	457302330	5030	5020	5030	5020	629
513	20240409	114500	454143550	5020	5020	5020	5020	0
514	20240409	114400	454143550	5020	5020	5020	5020	0
515	20240409	114300	454143550	5020	5010	5020	5010	2
516	20240409	114200	454133520	5000	5010	5010	5000	3902
517	20240409	114100	434615300	5010	5010	5010	5010	49
518	20240409	114000	434369810	5010	5000	5010	5000	2063
519	20240409	113900	424054800	5010	5000	5010	5000	2136
520	20240409	113800	413374570	5010	5010	5010	5010	26
521	20240409	113700	413244310	5010	5010	5010	5010	908
522	20240409	113600	408695230	5020	5020	5020	5020	22
523	20240409	113500	408584790	5020	5010	5020	5010	1520
524	20240409	113400	400967390	5010	5010	5010	5010	61
525	20240409	113300	400661780	5010	5010	5010	5010	220
526	20240409	113200	399559580	5010	5010	5010	5010	30
527	20240409	113100	399409280	5010	5010	5010	5010	5
528	20240409	113000	399384230	5010	5010	5010	5010	0
529	20240409	112900	399384230	5010	5010	5010	5010	0
530	20240409	112800	399384230	5010	5010	5010	5010	585
531	20240409	112700	396453380	5010	5010	5010	5010	172
532	20240409	112600	395591660	5020	5020	5020	5020	264
533	20240409	112500	394266380	5020	5020	5020	5020	0
534	20240409	112400	394266380	5020	5020	5020	5020	0
535	20240409	112300	394266380	5020	5020	5020	5020	541
536	20240409	112200	391550560	5030	5030	5030	5030	24
537	20240409	112100	391429840	5030	5030	5030	5030	10
538	20240409	112000	391379540	5040	5040	5040	5040	0
539	20240409	111900	391379540	5040	5040	5040	5040	300
540	20240409	111800	389867540	5020	5020	5020	5020	46
541	20240409	111700	389636620	5020	5010	5020	5010	13
542	20240409	111600	389571370	5020	5020	5020	5020	0
543	20240409	111500	389571370	5020	5020	5020	5020	453
544	20240409	111400	387297310	5020	5020	5020	5020	1600
545	20240409	111300	379265310	5030	5030	5030	5030	5
546	20240409	111200	379240160	5020	5020	5020	5020	0
547	20240409	111100	379240160	5020	5020	5020	5020	0
548	20240409	111000	379240160	5020	5020	5020	5020	0
549	20240409	110900	379240160	5020	5020	5020	5020	0
550	20240409	110800	379240160	5020	5020	5020	5020	135
551	20240409	110700	378562460	5020	5020	5020	5020	30
552	20240409	110600	378411860	5020	5020	5030	5020	973
553	20240409	110500	373522440	5020	5020	5020	5020	130
554	20240409	110400	372869840	5030	5030	5030	5030	83
555	20240409	110300	372452350	5030	5030	5030	5030	186
556	20240409	110200	371516770	5030	5030	5030	5030	245
557	20240409	110100	370284420	5030	5030	5030	5030	0
558	20240409	110000	370284420	5030	5030	5030	5030	25
559	20240409	105900	370158670	5030	5030	5030	5030	0
560	20240409	105800	370158670	5030	5030	5030	5030	17
561	20240409	105700	370073160	5040	5040	5040	5040	0
562	20240409	105600	370073160	5040	5040	5040	5040	2
563	20240409	105500	370063080	5040	5040	5040	5040	0
564	20240409	105400	370063080	5040	5040	5040	5040	0
565	20240409	105300	370063080	5040	5040	5040	5040	10
566	20240409	105200	370012680	5010	5010	5010	5010	0
567	20240409	105100	370012680	5010	5030	5030	5010	1787
568	20240409	105000	361038910	5030	5030	5030	5030	0
569	20240409	104900	361038910	5030	5030	5030	5030	133
570	20240409	104800	360369920	5030	5030	5030	5030	0
571	20240409	104700	360369920	5030	5020	5030	5010	267
572	20240409	104600	359027460	5030	5010	5030	5010	1023
573	20240409	104500	353902030	5010	5010	5010	5010	28
574	20240409	104400	353761750	5010	5010	5010	5010	328
575	20240409	104300	352118470	5010	5030	5030	5010	1621
576	20240409	104200	343995630	5010	5010	5010	5010	0
577	20240409	104100	343995630	5010	5010	5010	5010	20
578	20240409	104000	343895430	5050	5050	5050	5050	0
579	20240409	103900	343895430	5050	5020	5050	5020	393
580	20240409	103800	341916320	5010	5010	5010	5010	400
581	20240409	103700	339912320	5010	5020	5020	5010	1134
582	20240409	103600	334228970	5020	5010	5020	5010	604
583	20240409	103500	331196930	5020	5020	5020	5010	215
584	20240409	103400	330117640	5020	5030	5030	5020	4545
585	20240409	103300	307300740	5030	5030	5030	5030	107
586	20240409	103200	306762530	5030	5030	5040	5030	203
587	20240409	103100	305740180	5040	5040	5040	5040	40
588	20240409	103000	305538580	5040	5040	5040	5040	0
589	20240409	102900	305538580	5040	5030	5040	5030	1167
590	20240409	102800	299658520	5030	5040	5040	5030	449
591	20240409	102700	297399850	5040	5050	5050	5040	661
592	20240409	102600	294068310	5050	5050	5050	5050	261
593	20240409	102500	292750260	5050	5040	5050	5040	58
594	20240409	102400	292457370	5040	5040	5040	5040	58
595	20240409	102300	292165050	5040	5050	5050	5040	102
596	20240409	102200	291650950	5050	5040	5050	5040	7
597	20240409	102100	291615610	5030	5040	5040	5030	2014
598	20240409	102000	281465350	5040	5040	5040	5040	57
599	20240409	101900	281178070	5040	5040	5040	5040	131
600	20240409	101800	280517830	5050	5050	5050	5050	0
601	20240409	101700	280517830	5050	5050	5050	5050	0
602	20240409	101600	280517830	5050	5030	5050	5020	202
603	20240409	101500	279501760	5020	5030	5050	5020	488
604	20240409	101400	277049770	5050	5030	5050	5030	16
605	20240409	101300	276969170	5020	5020	5020	5020	0
606	20240409	101200	276969170	5020	5020	5020	5020	320
607	20240409	101100	275362770	5020	5050	5050	5020	4141
608	20240409	101000	254514860	5050	5050	5050	5050	1341
609	20240409	100900	247742810	5060	5060	5060	5060	1
610	20240409	100800	247737750	5050	5050	5050	5050	50
611	20240409	100700	247485250	5050	5050	5050	5050	0
612	20240409	100600	247485250	5050	5040	5050	5040	137
613	20240409	100500	246793830	5050	5050	5050	5050	1752
614	20240409	100400	237946230	5050	5070	5070	5050	584
615	20240409	100300	234994410	5080	5070	5080	5070	28
616	20240409	100200	234852440	5080	5060	5080	5060	52
617	20240409	100100	234589280	5080	5080	5080	5080	1
618	20240409	100000	234584200	5060	5080	5080	5060	2825
619	20240409	095900	220260270	5090	5090	5090	5090	0
620	20240409	095800	220260270	5090	5080	5090	5080	198
621	20240409	095700	219254410	5080	5080	5080	5080	2
622	20240409	095600	219244250	5080	5080	5080	5080	408
623	20240409	095500	217171610	5070	5070	5070	5070	156
624	20240409	095400	216380690	5080	5080	5080	5080	9
625	20240409	095300	216334970	5080	5080	5080	5080	161
626	20240409	095200	215517090	5080	5080	5080	5070	28
627	20240409	095100	215374900	5080	5070	5080	5070	2
628	20240409	095000	215364750	5070	5070	5070	5070	2
629	20240409	094900	215354610	5080	5070	5080	5070	15
630	20240409	094800	215278530	5060	5060	5070	5060	1075
631	20240409	094700	209838890	5060	5070	5070	5060	20
632	20240409	094600	209737590	5080	5080	5080	5080	0
633	20240409	094500	209737590	5080	5080	5080	5080	0
634	20240409	094400	209737590	5080	5070	5080	5070	53
635	20240409	094300	209468870	5070	5080	5080	5070	38
636	20240409	094200	209276160	5070	5080	5080	5070	500
637	20240409	094100	206740160	5080	5080	5080	5080	0
638	20240409	094000	206740160	5080	5080	5080	5080	0
639	20240409	093900	206740160	5080	5080	5080	5080	2
640	20240409	093800	206730000	5080	5080	5080	5080	2
641	20240409	093700	206719840	5070	5090	5090	5070	3700
642	20240409	093600	187926740	5100	5100	5100	5100	139
643	20240409	093500	187217840	5100	5090	5100	5090	412
644	20240409	093400	185117970	5090	5090	5100	5090	32
645	20240409	093300	184955080	5090	5090	5090	5090	89
646	20240409	093200	184502070	5090	5080	5100	5080	1891
647	20240409	093100	174879550	5100	5110	5110	5090	1445
648	20240409	093000	167524230	5120	5110	5120	5110	30
649	20240409	092900	167370800	5120	5120	5120	5120	4
650	20240409	092800	167350320	5120	5090	5120	5090	414
651	20240409	092700	165243030	5100	5100	5100	5100	147
652	20240409	092600	164493330	5120	5120	5120	5120	7
653	20240409	092500	164457490	5090	5110	5120	5090	1817
654	20240409	092400	155188580	5120	5120	5120	5110	1571
655	20240409	092300	147149940	5120	5120	5120	5120	114
656	20240409	092200	146566260	5120	5100	5130	5100	1117
657	20240409	092100	140868960	5130	5120	5130	5100	2257
658	20240409	092000	129346860	5130	5110	5130	5110	962
659	20240409	091900	124427310	5130	5130	5130	5130	1
660	20240409	091800	124422180	5130	5130	5130	5130	15
661	20240409	091700	124345230	5130	5130	5130	5130	700
662	20240409	091600	120754230	5130	5110	5130	5100	1304
663	20240409	091500	114081910	5120	5120	5120	5120	100
664	20240409	091400	113569910	5120	5120	5130	5110	375
665	20240409	091300	111651290	5130	5120	5130	5100	1324
666	20240409	091200	104889060	5120	5090	5120	5090	2741
667	20240409	091100	90921830	5090	5080	5090	5080	5053
668	20240409	091000	65247120	5080	5050	5080	5050	1037
669	20240409	090900	59994300	5060	5060	5060	5060	5144
670	20240409	090800	33965660	5060	5040	5060	5040	46
671	20240409	090700	33733250	5050	5060	5060	5050	486
672	20240409	090600	31278930	5050	5030	5050	5020	1267
673	20240409	090500	24905440	5030	5040	5040	5030	156
674	20240409	090400	24119940	5040	5040	5040	5040	625
675	20240409	090300	20969940	5040	5060	5060	5040	44
676	20240409	090200	20747790	5050	5050	5050	5050	2
677	20240409	090100	20737690	5070	5070	5070	5040	216
678	20240409	090000	19645660	5070	5050	5080	5050	3385