KissMeData/334890/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204600	401083645	4605	4605	4605	4605	2000
3	20240409	204500	401083645	4605	4605	4605	4605	0
4	20240409	204400	401083645	4605	4605	4605	4605	0
5	20240409	204300	401083645	4605	4605	4605	4605	0
6	20240409	204200	401083645	4605	4605	4605	4605	0
7	20240409	204100	401083645	4605	4605	4605	4605	0
8	20240409	204000	401083645	4605	4605	4605	4605	0
9	20240409	203900	401083645	4605	4605	4605	4605	0
10	20240409	203800	401083645	4605	4605	4605	4605	0
11	20240409	203700	401083645	4605	4605	4605	4605	0
12	20240409	203600	401083645	4605	4605	4605	4605	0
13	20240409	203500	401083645	4605	4605	4605	4605	0
14	20240409	203400	401083645	4605	4605	4605	4605	0
15	20240409	203300	401083645	4605	4605	4605	4605	0
16	20240409	203200	401083645	4605	4605	4605	4605	0
17	20240409	203100	401083645	4605	4605	4605	4605	0
18	20240409	203000	401083645	4605	4605	4605	4605	0
19	20240409	202900	401083645	4605	4605	4605	4605	0
20	20240409	202800	401083645	4605	4605	4605	4605	0
21	20240409	202700	401083645	4605	4605	4605	4605	0
22	20240409	202600	401083645	4605	4605	4605	4605	0
23	20240409	202500	401083645	4605	4605	4605	4605	0
24	20240409	202400	401083645	4605	4605	4605	4605	0
25	20240409	202300	401083645	4605	4605	4605	4605	0
26	20240409	202200	401083645	4605	4605	4605	4605	0
27	20240409	202100	401083645	4605	4605	4605	4605	0
28	20240409	202000	401083645	4605	4605	4605	4605	0
29	20240409	201900	401083645	4605	4605	4605	4605	0
30	20240409	201800	401083645	4605	4605	4605	4605	0
31	20240409	201700	401083645	4605	4605	4605	4605	0
32	20240409	201600	401083645	4605	4605	4605	4605	2000
33	20240409	201500	401083645	4605	4605	4605	4605	0
34	20240409	201400	401083645	4605	4605	4605	4605	0
35	20240409	201300	401083645	4605	4605	4605	4605	0
36	20240409	201200	401083645	4605	4605	4605	4605	0
37	20240409	201100	401083645	4605	4605	4605	4605	0
38	20240409	201000	401083645	4605	4605	4605	4605	0
39	20240409	200900	401083645	4605	4605	4605	4605	0
40	20240409	200800	401083645	4605	4605	4605	4605	0
41	20240409	200700	401083645	4605	4605	4605	4605	0
42	20240409	200600	401083645	4605	4605	4605	4605	0
43	20240409	200500	401083645	4605	4605	4605	4605	0
44	20240409	200400	401083645	4605	4605	4605	4605	0
45	20240409	200300	401083645	4605	4605	4605	4605	0
46	20240409	200200	401083645	4605	4605	4605	4605	0
47	20240409	200100	401083645	4605	4605	4605	4605	0
48	20240409	200000	401083645	4605	4605	4605	4605	0
49	20240409	195900	401083645	4605	4605	4605	4605	0
50	20240409	195800	401083645	4605	4605	4605	4605	0
51	20240409	195700	401083645	4605	4605	4605	4605	0
52	20240409	195600	401083645	4605	4605	4605	4605	0
53	20240409	195500	401083645	4605	4605	4605	4605	0
54	20240409	195400	401083645	4605	4605	4605	4605	0
55	20240409	195300	401083645	4605	4605	4605	4605	0
56	20240409	195200	401083645	4605	4605	4605	4605	0
57	20240409	195100	401083645	4605	4605	4605	4605	0
58	20240409	195000	401083645	4605	4605	4605	4605	0
59	20240409	194900	401083645	4605	4605	4605	4605	0
60	20240409	194800	401083645	4605	4605	4605	4605	0
61	20240409	194700	401083645	4605	4605	4605	4605	0
62	20240409	194600	401083645	4605	4605	4605	4605	2000
63	20240409	194500	401083645	4605	4605	4605	4605	0
64	20240409	194400	401083645	4605	4605	4605	4605	0
65	20240409	194300	401083645	4605	4605	4605	4605	0
66	20240409	194200	401083645	4605	4605	4605	4605	0
67	20240409	194100	401083645	4605	4605	4605	4605	0
68	20240409	194000	401083645	4605	4605	4605	4605	0
69	20240409	193900	401083645	4605	4605	4605	4605	0
70	20240409	193800	401083645	4605	4605	4605	4605	0
71	20240409	193700	401083645	4605	4605	4605	4605	0
72	20240409	193600	401083645	4605	4605	4605	4605	0
73	20240409	193500	401083645	4605	4605	4605	4605	0
74	20240409	193400	401083645	4605	4605	4605	4605	0
75	20240409	193300	401083645	4605	4605	4605	4605	0
76	20240409	193200	401083645	4605	4605	4605	4605	0
77	20240409	193100	401083645	4605	4605	4605	4605	0
78	20240409	193000	401083645	4605	4605	4605	4605	0
79	20240409	192900	401083645	4605	4605	4605	4605	0
80	20240409	192800	401083645	4605	4605	4605	4605	0
81	20240409	192700	401083645	4605	4605	4605	4605	0
82	20240409	192600	401083645	4605	4605	4605	4605	0
83	20240409	192500	401083645	4605	4605	4605	4605	0
84	20240409	192400	401083645	4605	4605	4605	4605	0
85	20240409	192300	401083645	4605	4605	4605	4605	0
86	20240409	192200	401083645	4605	4605	4605	4605	0
87	20240409	192100	401083645	4605	4605	4605	4605	0
88	20240409	192000	401083645	4605	4605	4605	4605	0
89	20240409	191900	401083645	4605	4605	4605	4605	0
90	20240409	191800	401083645	4605	4605	4605	4605	0
91	20240409	191700	401083645	4605	4605	4605	4605	0
92	20240409	191600	401083645	4605	4605	4605	4605	2000
93	20240409	191500	401083645	4605	4605	4605	4605	0
94	20240409	191400	401083645	4605	4605	4605	4605	0
95	20240409	191300	401083645	4605	4605	4605	4605	0
96	20240409	191200	401083645	4605	4605	4605	4605	0
97	20240409	191100	401083645	4605	4605	4605	4605	0
98	20240409	191000	401083645	4605	4605	4605	4605	0
99	20240409	190900	401083645	4605	4605	4605	4605	0
100	20240409	190800	401083645	4605	4605	4605	4605	0
101	20240409	190700	401083645	4605	4605	4605	4605	0
102	20240409	190600	401083645	4605	4605	4605	4605	0
103	20240409	190500	401083645	4605	4605	4605	4605	0
104	20240409	190400	401083645	4605	4605	4605	4605	0
105	20240409	190300	401083645	4605	4605	4605	4605	0
106	20240409	190200	401083645	4605	4605	4605	4605	0
107	20240409	190100	401083645	4605	4605	4605	4605	0
108	20240409	190000	401083645	4605	4605	4605	4605	0
109	20240409	185900	401083645	4605	4605	4605	4605	0
110	20240409	185800	401083645	4605	4605	4605	4605	0
111	20240409	185700	401083645	4605	4605	4605	4605	0
112	20240409	185600	401083645	4605	4605	4605	4605	0
113	20240409	185500	401083645	4605	4605	4605	4605	0
114	20240409	185400	401083645	4605	4605	4605	4605	0
115	20240409	185300	401083645	4605	4605	4605	4605	0
116	20240409	185200	401083645	4605	4605	4605	4605	0
117	20240409	185100	401083645	4605	4605	4605	4605	0
118	20240409	185000	401083645	4605	4605	4605	4605	0
119	20240409	184900	401083645	4605	4605	4605	4605	0
120	20240409	184800	401083645	4605	4605	4605	4605	0
121	20240409	184700	401083645	4605	4605	4605	4605	0
122	20240409	184600	401083645	4605	4605	4605	4605	2000
123	20240409	184500	401083645	4605	4605	4605	4605	0
124	20240409	184400	401083645	4605	4605	4605	4605	0
125	20240409	184300	401083645	4605	4605	4605	4605	0
126	20240409	184200	401083645	4605	4605	4605	4605	0
127	20240409	184100	401083645	4605	4605	4605	4605	0
128	20240409	184000	401083645	4605	4605	4605	4605	0
129	20240409	183900	401083645	4605	4605	4605	4605	0
130	20240409	183800	401083645	4605	4605	4605	4605	0
131	20240409	183700	401083645	4605	4605	4605	4605	0
132	20240409	183600	401083645	4605	4605	4605	4605	0
133	20240409	183500	401083645	4605	4605	4605	4605	0
134	20240409	183400	401083645	4605	4605	4605	4605	0
135	20240409	183300	401083645	4605	4605	4605	4605	0
136	20240409	183200	401083645	4605	4605	4605	4605	0
137	20240409	183100	401083645	4605	4605	4605	4605	0
138	20240409	183000	401083645	4605	4605	4605	4605	0
139	20240409	182900	401083645	4605	4605	4605	4605	0
140	20240409	182800	401083645	4605	4605	4605	4605	0
141	20240409	182700	401083645	4605	4605	4605	4605	0
142	20240409	182600	401083645	4605	4605	4605	4605	0
143	20240409	182500	401083645	4605	4605	4605	4605	0
144	20240409	182400	401083645	4605	4605	4605	4605	0
145	20240409	182300	401083645	4605	4605	4605	4605	0
146	20240409	182200	401083645	4605	4605	4605	4605	0
147	20240409	182100	401083645	4605	4605	4605	4605	0
148	20240409	182000	401083645	4605	4605	4605	4605	0
149	20240409	181900	401083645	4605	4605	4605	4605	0
150	20240409	181800	401083645	4605	4605	4605	4605	0
151	20240409	181700	401083645	4605	4605	4605	4605	0
152	20240409	181600	401083645	4605	4605	4605	4605	2000
153	20240409	181500	401083645	4605	4605	4605	4605	0
154	20240409	181400	401083645	4605	4605	4605	4605	0
155	20240409	181300	401083645	4605	4605	4605	4605	0
156	20240409	181200	401083645	4605	4605	4605	4605	0
157	20240409	181100	401083645	4605	4605	4605	4605	0
158	20240409	181000	401083645	4605	4605	4605	4605	0
159	20240409	180900	401083645	4605	4605	4605	4605	0
160	20240409	180800	401083645	4605	4605	4605	4605	0
161	20240409	180700	401083645	4605	4605	4605	4605	0
162	20240409	180600	401083645	4605	4605	4605	4605	0
163	20240409	180500	401083645	4605	4605	4605	4605	0
164	20240409	180400	401083645	4605	4605	4605	4605	0
165	20240409	180300	401083645	4605	4605	4605	4605	0
166	20240409	180200	401083645	4605	4605	4605	4605	0
167	20240409	180100	401083645	4605	4605	4605	4605	0
168	20240409	180000	401083645	4605	4605	4605	4605	0
169	20240409	175900	401083645	4605	4605	4605	4605	0
170	20240409	175800	401083645	4605	4605	4605	4605	0
171	20240409	175700	401083645	4605	4605	4605	4605	0
172	20240409	175600	401083645	4605	4605	4605	4605	0
173	20240409	175500	401083645	4605	4605	4605	4605	0
174	20240409	175400	401083645	4605	4605	4605	4605	0
175	20240409	175300	401083645	4605	4605	4605	4605	0
176	20240409	175200	401083645	4605	4605	4605	4605	0
177	20240409	175100	401083645	4605	4605	4605	4605	0
178	20240409	175000	401083645	4605	4605	4605	4605	0
179	20240409	174900	401083645	4605	4605	4605	4605	0
180	20240409	174800	401083645	4605	4605	4605	4605	0
181	20240409	174700	401083645	4605	4605	4605	4605	0
182	20240409	174600	401083645	4605	4605	4605	4605	2000
183	20240409	174500	401083645	4605	4605	4605	4605	0
184	20240409	174400	401083645	4605	4605	4605	4605	0
185	20240409	174300	401083645	4605	4605	4605	4605	0
186	20240409	174200	401083645	4605	4605	4605	4605	0
187	20240409	174100	401083645	4605	4605	4605	4605	0
188	20240409	174000	401083645	4605	4605	4605	4605	0
189	20240409	173900	401083645	4605	4605	4605	4605	0
190	20240409	173800	401083645	4605	4605	4605	4605	0
191	20240409	173700	401083645	4605	4605	4605	4605	0
192	20240409	173600	401083645	4605	4605	4605	4605	0
193	20240409	173500	401083645	4605	4605	4605	4605	0
194	20240409	173400	401083645	4605	4605	4605	4605	0
195	20240409	173300	401083645	4605	4605	4605	4605	0
196	20240409	173200	401083645	4605	4605	4605	4605	0
197	20240409	173100	401083645	4605	4605	4605	4605	0
198	20240409	173000	401083645	4605	4605	4605	4605	0
199	20240409	172900	401083645	4605	4605	4605	4605	0
200	20240409	172800	401083645	4605	4605	4605	4605	0
201	20240409	172700	401083645	4605	4605	4605	4605	0
202	20240409	172600	401083645	4605	4605	4605	4605	0
203	20240409	172500	401083645	4605	4605	4605	4605	0
204	20240409	172400	401083645	4605	4605	4605	4605	0
205	20240409	172300	401083645	4605	4605	4605	4605	0
206	20240409	172200	401083645	4605	4605	4605	4605	0
207	20240409	172100	401083645	4605	4605	4605	4605	0
208	20240409	172000	401083645	4605	4605	4605	4605	0
209	20240409	171900	401083645	4605	4605	4605	4605	0
210	20240409	171800	401083645	4605	4605	4605	4605	0
211	20240409	171700	401083645	4605	4605	4605	4605	0
212	20240409	171600	401083645	4605	4605	4605	4605	2000
213	20240409	171500	401083645	4605	4605	4605	4605	0
214	20240409	171400	401083645	4605	4605	4605	4605	0
215	20240409	171300	401083645	4605	4605	4605	4605	0
216	20240409	171200	401083645	4605	4605	4605	4605	0
217	20240409	171100	401083645	4605	4605	4605	4605	0
218	20240409	171000	401083645	4605	4605	4605	4605	0
219	20240409	170900	401083645	4605	4605	4605	4605	0
220	20240409	170800	401083645	4605	4605	4605	4605	0
221	20240409	170700	401083645	4605	4605	4605	4605	0
222	20240409	170600	401083645	4605	4605	4605	4605	0
223	20240409	170500	401083645	4605	4605	4605	4605	0
224	20240409	170400	401083645	4605	4605	4605	4605	0
225	20240409	170300	401083645	4605	4605	4605	4605	0
226	20240409	170200	401083645	4605	4605	4605	4605	0
227	20240409	170100	401083645	4605	4605	4605	4605	0
228	20240409	170000	401083645	4605	4605	4605	4605	0
229	20240409	165900	401083645	4605	4605	4605	4605	0
230	20240409	165800	401083645	4605	4605	4605	4605	0
231	20240409	165700	401083645	4605	4605	4605	4605	0
232	20240409	165600	401083645	4605	4605	4605	4605	0
233	20240409	165500	401083645	4605	4605	4605	4605	0
234	20240409	165400	401083645	4605	4605	4605	4605	0
235	20240409	165300	401083645	4605	4605	4605	4605	0
236	20240409	165200	401083645	4605	4605	4605	4605	0
237	20240409	165100	401083645	4605	4605	4605	4605	0
238	20240409	165000	401083645	4605	4605	4605	4605	0
239	20240409	164900	401083645	4605	4605	4605	4605	0
240	20240409	164800	401083645	4605	4605	4605	4605	0
241	20240409	164700	401083645	4605	4605	4605	4605	0
242	20240409	164600	401083645	4605	4605	4605	4605	2000
243	20240409	164500	401083645	4605	4605	4605	4605	0
244	20240409	164400	401083645	4605	4605	4605	4605	0
245	20240409	164300	401083645	4605	4605	4605	4605	0
246	20240409	164200	401083645	4605	4605	4605	4605	0
247	20240409	164100	401083645	4605	4605	4605	4605	0
248	20240409	164000	401083645	4605	4605	4605	4605	0
249	20240409	163900	401083645	4605	4605	4605	4605	0
250	20240409	163800	401083645	4605	4605	4605	4605	0
251	20240409	163700	401083645	4605	4605	4605	4605	0
252	20240409	163600	401083645	4605	4605	4605	4605	0
253	20240409	163500	401083645	4605	4605	4605	4605	0
254	20240409	163400	401083645	4605	4605	4605	4605	0
255	20240409	163300	401083645	4605	4605	4605	4605	0
256	20240409	163200	401083645	4605	4605	4605	4605	0
257	20240409	163100	401083645	4605	4605	4605	4605	0
258	20240409	163000	401083645	4605	4605	4605	4605	0
259	20240409	162900	401083645	4605	4605	4605	4605	0
260	20240409	162800	401083645	4605	4605	4605	4605	0
261	20240409	162700	401083645	4605	4605	4605	4605	0
262	20240409	162600	401083645	4605	4605	4605	4605	0
263	20240409	162500	401083645	4605	4605	4605	4605	0
264	20240409	162400	401083645	4605	4605	4605	4605	0
265	20240409	162300	401083645	4605	4605	4605	4605	0
266	20240409	162200	401083645	4605	4605	4605	4605	0
267	20240409	162100	401083645	4605	4605	4605	4605	0
268	20240409	162000	401083645	4605	4605	4605	4605	0
269	20240409	161900	401083645	4605	4605	4605	4605	0
270	20240409	161800	401083645	4605	4605	4605	4605	0
271	20240409	161700	401083645	4605	4605	4605	4605	0
272	20240409	161600	401083645	4605	4605	4605	4605	2000
273	20240409	161500	401083645	4605	4605	4605	4605	0
274	20240409	161400	401083645	4605	4605	4605	4605	0
275	20240409	161300	401083645	4605	4605	4605	4605	0
276	20240409	161200	401083645	4605	4605	4605	4605	0
277	20240409	161100	401083645	4605	4605	4605	4605	0
278	20240409	161000	401083645	4605	4605	4605	4605	0
279	20240409	160900	401083645	4605	4605	4605	4605	0
280	20240409	160800	401083645	4605	4605	4605	4605	0
281	20240409	160700	401083645	4605	4605	4605	4605	0
282	20240409	160600	401083645	4605	4605	4605	4605	0
283	20240409	160500	401083645	4605	4605	4605	4605	0
284	20240409	160400	401083645	4605	4605	4605	4605	0
285	20240409	160300	401083645	4605	4605	4605	4605	0
286	20240409	160200	401083645	4605	4605	4605	4605	0
287	20240409	160100	401083645	4605	4605	4605	4605	0
288	20240409	160000	401083645	4605	4605	4605	4605	0
289	20240409	155900	401083645	4605	4605	4605	4605	0
290	20240409	155800	401083645	4605	4605	4605	4605	0
291	20240409	155700	401083645	4605	4605	4605	4605	0
292	20240409	155600	401083645	4605	4605	4605	4605	0
293	20240409	155500	401083645	4605	4605	4605	4605	0
294	20240409	155400	401083645	4605	4605	4605	4605	0
295	20240409	155300	401083645	4605	4605	4605	4605	0
296	20240409	155200	401083645	4605	4605	4605	4605	0
297	20240409	155100	401083645	4605	4605	4605	4605	0
298	20240409	155000	401083645	4605	4605	4605	4605	0
299	20240409	154900	401083645	4605	4605	4605	4605	0
300	20240409	154800	401083645	4605	4605	4605	4605	0
301	20240409	154700	401083645	4605	4605	4605	4605	0
302	20240409	154600	401083645	4605	4605	4605	4605	2000
303	20240409	154500	401083645	4605	4605	4605	4605	0
304	20240409	154400	401083645	4605	4605	4605	4605	0
305	20240409	154300	401083645	4605	4605	4605	4605	0
306	20240409	154200	401083645	4605	4605	4605	4605	0
307	20240409	154100	401083645	4605	4605	4605	4605	0
308	20240409	154000	401083645	4605	4605	4605	4605	0
309	20240409	153900	401083645	4605	4605	4605	4605	0
310	20240409	153800	401083645	4605	4605	4605	4605	0
311	20240409	153700	401083645	4605	4605	4605	4605	0
312	20240409	153600	401083645	4605	4605	4605	4605	0
313	20240409	153500	401083645	4605	4605	4605	4605	0
314	20240409	153400	401083645	4605	4605	4605	4605	0
315	20240409	153300	401083645	4605	4605	4605	4605	0
316	20240409	153200	401083645	4605	4605	4605	4605	0
317	20240409	153100	401083645	4605	4605	4605	4605	0
318	20240409	153000	401083645	4605	4605	4605	4605	2000
319	20240409	152900	391873645	4620	4620	4620	4620	0
320	20240409	152800	391873645	4620	4620	4620	4620	0
321	20240409	152700	391873645	4620	4620	4620	4620	0
322	20240409	152600	391873645	4620	4620	4620	4620	0
323	20240409	152500	391873645	4620	4620	4620	4620	0
324	20240409	152400	391873645	4620	4620	4620	4620	0
325	20240409	152300	391873645	4620	4620	4620	4620	0
326	20240409	152200	391873645	4620	4620	4620	4620	0
327	20240409	152100	391873645	4620	4620	4620	4620	0
328	20240409	152000	391873645	4620	4620	4620	4620	0
329	20240409	151900	391873645	4620	4620	4620	4620	3
330	20240409	151800	391859785	4610	4610	4610	4610	60
331	20240409	151700	391583185	4620	4620	4620	4620	0
332	20240409	151600	391583185	4620	4620	4620	4620	0
333	20240409	151500	391583185	4620	4620	4620	4620	0
334	20240409	151400	391583185	4620	4620	4620	4620	0
335	20240409	151300	391583185	4620	4620	4620	4620	0
336	20240409	151200	391583185	4620	4620	4620	4620	1
337	20240409	151100	391578565	4620	4620	4620	4620	0
338	20240409	151000	391578565	4620	4620	4620	4620	1
339	20240409	150900	391573945	4610	4610	4610	4610	1
340	20240409	150800	391569335	4605	4605	4605	4605	8
341	20240409	150700	391532495	4610	4610	4610	4610	500
342	20240409	150600	389227495	4620	4620	4620	4620	1
343	20240409	150500	389222875	4610	4610	4610	4610	0
344	20240409	150400	389222875	4610	4610	4610	4610	0
345	20240409	150300	389222875	4610	4610	4610	4610	0
346	20240409	150200	389222875	4610	4610	4610	4610	0
347	20240409	150100	389222875	4610	4610	4610	4610	0
348	20240409	150000	389222875	4610	4610	4610	4610	0
349	20240409	145900	389222875	4610	4610	4610	4610	0
350	20240409	145800	389222875	4610	4610	4610	4610	0
351	20240409	145700	389222875	4610	4610	4610	4610	0
352	20240409	145600	389222875	4610	4610	4610	4610	0
353	20240409	145500	389222875	4610	4610	4610	4610	337
354	20240409	145400	387669305	4610	4610	4610	4610	1086
355	20240409	145300	382662845	4600	4605	4605	4600	10000
356	20240409	145200	336659950	4605	4605	4605	4605	0
357	20240409	145100	336659950	4605	4605	4605	4605	0
358	20240409	145000	336659950	4605	4605	4605	4605	0
359	20240409	144900	336659950	4605	4605	4605	4605	1000
360	20240409	144800	332054950	4610	4610	4610	4610	0
361	20240409	144700	332054950	4610	4610	4610	4610	500
362	20240409	144600	329749950	4610	4610	4610	4610	0
363	20240409	144500	329749950	4610	4610	4610	4610	0
364	20240409	144400	329749950	4610	4610	4610	4610	0
365	20240409	144300	329749950	4610	4610	4610	4610	0
366	20240409	144200	329749950	4610	4605	4610	4605	521
367	20240409	144100	327348245	4600	4600	4600	4600	0
368	20240409	144000	327348245	4600	4600	4600	4600	0
369	20240409	143900	327348245	4600	4600	4600	4600	0
370	20240409	143800	327348245	4600	4600	4600	4600	0
371	20240409	143700	327348245	4600	4600	4600	4600	0
372	20240409	143600	327348245	4600	4600	4600	4600	0
373	20240409	143500	327348245	4600	4610	4610	4600	1281
374	20240409	143400	321449955	4620	4620	4620	4620	0
375	20240409	143300	321449955	4620	4620	4620	4620	236
376	20240409	143200	320359635	4620	4620	4620	4620	117
377	20240409	143100	319819095	4610	4610	4610	4610	200
378	20240409	143000	318897095	4615	4615	4615	4615	500
379	20240409	142900	316589595	4615	4615	4615	4615	0
380	20240409	142800	316589595	4615	4620	4635	4615	3498
381	20240409	142700	300437405	4625	4630	4630	4625	2274
382	20240409	142600	289916785	4630	4630	4630	4630	0
383	20240409	142500	289916785	4630	4630	4630	4630	0
384	20240409	142400	289916785	4630	4630	4630	4630	0
385	20240409	142300	289916785	4630	4630	4630	4630	0
386	20240409	142200	289916785	4630	4630	4630	4630	200
387	20240409	142100	288990785	4635	4635	4635	4635	1024
388	20240409	142000	284244545	4635	4635	4635	4635	5
389	20240409	141900	284221370	4635	4635	4635	4635	0
390	20240409	141800	284221370	4635	4635	4635	4635	2
391	20240409	141700	284212100	4640	4640	4640	4640	0
392	20240409	141600	284212100	4640	4640	4640	4640	1
393	20240409	141500	284207460	4640	4640	4640	4640	0
394	20240409	141400	284207460	4640	4640	4640	4640	0
395	20240409	141300	284207460	4640	4640	4640	4640	0
396	20240409	141200	284207460	4640	4640	4640	4640	0
397	20240409	141100	284207460	4640	4640	4640	4640	0
398	20240409	141000	284207460	4640	4640	4640	4640	0
399	20240409	140900	284207460	4640	4640	4640	4640	0
400	20240409	140800	284207460	4640	4640	4640	4640	29
401	20240409	140700	284072900	4635	4635	4635	4635	0
402	20240409	140600	284072900	4635	4635	4635	4635	0
403	20240409	140500	284072900	4635	4635	4635	4635	0
404	20240409	140400	284072900	4635	4635	4635	4635	0
405	20240409	140300	284072900	4635	4635	4635	4635	0
406	20240409	140200	284072900	4635	4635	4635	4635	0
407	20240409	140100	284072900	4635	4635	4635	4635	0
408	20240409	140000	284072900	4635	4635	4635	4635	0
409	20240409	135900	284072900	4635	4635	4635	4635	0
410	20240409	135800	284072900	4635	4635	4635	4635	0
411	20240409	135700	284072900	4635	4635	4635	4635	0
412	20240409	135600	284072900	4635	4635	4635	4635	493
413	20240409	135500	281787845	4630	4635	4635	4630	602
414	20240409	135400	278998050	4635	4635	4635	4635	1606
415	20240409	135300	271554240	4635	4635	4635	4635	500
416	20240409	135200	269236740	4635	4635	4635	4635	50
417	20240409	135100	269004990	4640	4640	4640	4640	0
418	20240409	135000	269004990	4640	4640	4640	4640	0
419	20240409	134900	269004990	4640	4640	4640	4640	1
420	20240409	134800	269000350	4640	4640	4640	4640	0
421	20240409	134700	269000350	4640	4640	4640	4640	1000
422	20240409	134600	264360350	4645	4645	4645	4645	0
423	20240409	134500	264360350	4645	4645	4645	4645	1
424	20240409	134400	264355705	4640	4640	4640	4640	0
425	20240409	134300	264355705	4640	4640	4640	4640	585
426	20240409	134200	261641305	4645	4645	4645	4645	0
427	20240409	134100	261641305	4645	4645	4645	4645	0
428	20240409	134000	261641305	4645	4645	4645	4645	0
429	20240409	133900	261641305	4645	4645	4645	4645	1000
430	20240409	133800	256996305	4650	4645	4650	4645	1000
431	20240409	133700	252346975	4645	4645	4645	4645	0
432	20240409	133600	252346975	4645	4645	4645	4645	0
433	20240409	133500	252346975	4645	4645	4645	4645	1000
434	20240409	133400	247701975	4645	4645	4645	4645	578
435	20240409	133300	245017165	4650	4650	4650	4650	0
436	20240409	133200	245017165	4650	4650	4650	4650	900
437	20240409	133100	240832165	4650	4650	4650	4650	62
438	20240409	133000	240543865	4650	4645	4650	4640	4190
439	20240409	132900	221072880	4645	4645	4645	4645	423
440	20240409	132800	219108045	4650	4650	4650	4650	0
441	20240409	132700	219108045	4650	4650	4650	4650	200
442	20240409	132600	218178045	4640	4640	4640	4640	0
443	20240409	132500	218178045	4640	4640	4640	4640	351
444	20240409	132400	216549405	4645	4645	4645	4645	2317
445	20240409	132300	205786940	4645	4645	4645	4645	900
446	20240409	132200	201606440	4645	4645	4645	4645	0
447	20240409	132100	201606440	4645	4645	4645	4645	0
448	20240409	132000	201606440	4645	4645	4645	4645	0
449	20240409	131900	201606440	4645	4645	4645	4645	0
450	20240409	131800	201606440	4645	4645	4645	4645	2
451	20240409	131700	201597150	4640	4645	4645	4640	1446
452	20240409	131600	194887460	4650	4650	4650	4650	0
453	20240409	131500	194887460	4650	4650	4650	4650	0
454	20240409	131400	194887460	4650	4650	4650	4650	0
455	20240409	131300	194887460	4650	4650	4650	4650	200
456	20240409	131200	193957460	4650	4650	4650	4650	0
457	20240409	131100	193957460	4650	4650	4650	4650	0
458	20240409	131000	193957460	4650	4635	4650	4635	1209
459	20240409	130900	188336360	4645	4645	4645	4645	0
460	20240409	130800	188336360	4645	4640	4645	4640	766
461	20240409	130700	184778365	4635	4635	4635	4635	0
462	20240409	130600	184778365	4635	4635	4635	4635	414
463	20240409	130500	182859475	4635	4635	4635	4635	1082
464	20240409	130400	177844405	4625	4625	4625	4625	70
465	20240409	130300	177520655	4625	4625	4625	4625	0
466	20240409	130200	177520655	4625	4625	4625	4625	0
467	20240409	130100	177520655	4625	4640	4640	4625	3045
468	20240409	130000	163426240	4640	4640	4640	4640	100
469	20240409	125900	162962240	4635	4635	4635	4635	295
470	20240409	125800	161594915	4630	4630	4630	4630	0
471	20240409	125700	161594915	4630	4630	4630	4630	331
472	20240409	125600	160062385	4630	4630	4630	4630	1163
473	20240409	125500	154677695	4625	4625	4625	4625	641
474	20240409	125400	151713070	4620	4620	4620	4620	1
475	20240409	125300	151708450	4620	4620	4620	4620	177
476	20240409	125200	150890710	4620	4620	4620	4620	0
477	20240409	125100	150890710	4620	4620	4620	4620	20
478	20240409	125000	150798310	4620	4615	4620	4615	269
479	20240409	124900	149555780	4620	4620	4620	4620	0
480	20240409	124800	149555780	4620	4620	4620	4620	51
481	20240409	124700	149320160	4620	4615	4620	4615	65
482	20240409	124600	149019875	4615	4600	4615	4600	883
483	20240409	124500	144947080	4600	4600	4600	4600	198
484	20240409	124400	144036280	4600	4600	4610	4595	4741
485	20240409	124300	122211365	4600	4600	4600	4600	341
486	20240409	124200	120642765	4595	4595	4595	4595	0
487	20240409	124100	120642765	4595	4600	4600	4595	522
488	20240409	124000	118242865	4605	4605	4605	4605	0
489	20240409	123900	118242865	4605	4605	4605	4605	0
490	20240409	123800	118242865	4605	4605	4605	4605	0
491	20240409	123700	118242865	4605	4605	4605	4605	0
492	20240409	123600	118242865	4605	4605	4605	4605	0
493	20240409	123500	118242865	4605	4605	4605	4605	0
494	20240409	123400	118242865	4605	4605	4605	4605	0
495	20240409	123300	118242865	4605	4605	4605	4605	0
496	20240409	123200	118242865	4605	4605	4605	4605	0
497	20240409	123100	118242865	4605	4605	4605	4605	1
498	20240409	123000	118238260	4605	4605	4605	4605	0
499	20240409	122900	118238260	4605	4605	4605	4605	0
500	20240409	122800	118238260	4605	4605	4605	4605	0
501	20240409	122700	118238260	4605	4605	4605	4605	0
502	20240409	122600	118238260	4605	4605	4605	4605	0
503	20240409	122500	118238260	4605	4605	4605	4605	0
504	20240409	122400	118238260	4605	4605	4605	4605	0
505	20240409	122300	118238260	4605	4605	4605	4605	0
506	20240409	122200	118238260	4605	4605	4605	4605	0
507	20240409	122100	118238260	4605	4605	4605	4605	0
508	20240409	122000	118238260	4605	4605	4605	4605	0
509	20240409	121900	118238260	4605	4605	4605	4605	0
510	20240409	121800	118238260	4605	4605	4605	4605	0
511	20240409	121700	118238260	4605	4605	4605	4605	0
512	20240409	121600	118238260	4605	4605	4605	4605	0
513	20240409	121500	118238260	4605	4605	4605	4605	0
514	20240409	121400	118238260	4605	4605	4605	4605	0
515	20240409	121300	118238260	4605	4605	4605	4605	0
516	20240409	121200	118238260	4605	4605	4605	4605	0
517	20240409	121100	118238260	4605	4605	4605	4605	0
518	20240409	121000	118238260	4605	4605	4605	4605	0
519	20240409	120900	118238260	4605	4605	4605	4605	0
520	20240409	120800	118238260	4605	4605	4605	4605	1702
521	20240409	120700	110400550	4605	4605	4605	4605	0
522	20240409	120600	110400550	4605	4605	4605	4605	0
523	20240409	120500	110400550	4605	4605	4605	4605	0
524	20240409	120400	110400550	4605	4605	4605	4605	0
525	20240409	120300	110400550	4605	4605	4605	4605	0
526	20240409	120200	110400550	4605	4605	4605	4605	5
527	20240409	120100	110377525	4605	4605	4605	4605	0
528	20240409	120000	110377525	4605	4605	4605	4605	45
529	20240409	115900	110170300	4610	4610	4610	4610	0
530	20240409	115800	110170300	4610	4610	4610	4610	0
531	20240409	115700	110170300	4610	4610	4610	4610	0
532	20240409	115600	110170300	4610	4610	4610	4610	0
533	20240409	115500	110170300	4610	4610	4610	4610	0
534	20240409	115400	110170300	4610	4610	4610	4610	0
535	20240409	115300	110170300	4610	4600	4610	4600	3900
536	20240409	115200	92205910	4600	4600	4600	4600	0
537	20240409	115100	92205910	4600	4590	4600	4590	3500
538	20240409	115000	76119305	4590	4590	4590	4590	0
539	20240409	114900	76119305	4590	4590	4590	4590	1
540	20240409	114800	76114715	4585	4585	4585	4585	20
541	20240409	114700	76023015	4590	4590	4590	4590	0
542	20240409	114600	76023015	4590	4590	4590	4590	1
543	20240409	114500	76018425	4585	4585	4585	4585	0
544	20240409	114400	76018425	4585	4585	4585	4585	500
545	20240409	114300	73725925	4585	4585	4585	4585	1
546	20240409	114200	73721340	4580	4580	4580	4580	151
547	20240409	114100	73029760	4585	4585	4585	4585	0
548	20240409	114000	73029760	4585	4585	4585	4585	0
549	20240409	113900	73029760	4585	4585	4585	4585	0
550	20240409	113800	73029760	4585	4580	4585	4580	1200
551	20240409	113700	67528440	4575	4575	4575	4575	10
552	20240409	113600	67482690	4575	4575	4575	4575	0
553	20240409	113500	67482690	4575	4575	4575	4575	14
554	20240409	113400	67418640	4575	4575	4575	4575	3
555	20240409	113300	67404915	4575	4575	4575	4575	10
556	20240409	113200	67359165	4575	4575	4575	4575	7
557	20240409	113100	67327140	4575	4575	4575	4575	500
558	20240409	113000	65039640	4570	4570	4570	4570	0
559	20240409	112900	65039640	4570	4570	4570	4570	1
560	20240409	112800	65035070	4570	4575	4575	4570	11
561	20240409	112700	64984795	4570	4570	4570	4570	100
562	20240409	112600	64527795	4575	4575	4575	4575	71
563	20240409	112500	64202970	4575	4575	4575	4575	0
564	20240409	112400	64202970	4575	4575	4575	4575	0
565	20240409	112300	64202970	4575	4575	4575	4575	1
566	20240409	112200	64198395	4570	4570	4570	4570	118
567	20240409	112100	63659135	4570	4570	4570	4570	0
568	20240409	112000	63659135	4570	4575	4575	4570	11
569	20240409	111900	63608860	4575	4575	4575	4575	11
570	20240409	111800	63558535	4570	4570	4570	4570	0
571	20240409	111700	63558535	4570	4570	4570	4570	10
572	20240409	111600	63512835	4575	4575	4575	4575	0
573	20240409	111500	63512835	4575	4575	4575	4575	0
574	20240409	111400	63512835	4575	4575	4575	4575	0
575	20240409	111300	63512835	4575	4575	4575	4575	0
576	20240409	111200	63512835	4575	4575	4575	4575	0
577	20240409	111100	63512835	4575	4575	4575	4575	0
578	20240409	111000	63512835	4575	4575	4575	4575	1
579	20240409	110900	63508260	4580	4580	4580	4580	0
580	20240409	110800	63508260	4580	4580	4580	4580	1
581	20240409	110700	63503680	4575	4575	4575	4575	0
582	20240409	110600	63503680	4575	4575	4575	4575	0
583	20240409	110500	63503680	4575	4580	4580	4575	2
584	20240409	110400	63494525	4575	4580	4580	4575	3
585	20240409	110300	63480790	4585	4580	4585	4580	2
586	20240409	110200	63471625	4570	4570	4570	4570	1084
587	20240409	110100	58517745	4570	4570	4570	4570	0
588	20240409	110000	58517745	4570	4570	4570	4570	0
589	20240409	105900	58517745	4570	4570	4570	4570	0
590	20240409	105800	58517745	4570	4570	4570	4570	0
591	20240409	105700	58517745	4570	4570	4570	4570	0
592	20240409	105600	58517745	4570	4570	4570	4570	0
593	20240409	105500	58517745	4570	4570	4570	4570	0
594	20240409	105400	58517745	4570	4570	4570	4570	0
595	20240409	105300	58517745	4570	4570	4570	4570	0
596	20240409	105200	58517745	4570	4570	4570	4570	0
597	20240409	105100	58517745	4570	4570	4570	4570	0
598	20240409	105000	58517745	4570	4565	4570	4565	2
599	20240409	104900	58508610	4550	4550	4550	4550	0
600	20240409	104800	58508610	4550	4550	4550	4550	0
601	20240409	104700	58508610	4550	4550	4550	4550	0
602	20240409	104600	58508610	4550	4550	4550	4550	0
603	20240409	104500	58508610	4550	4550	4550	4550	0
604	20240409	104400	58508610	4550	4550	4550	4550	0
605	20240409	104300	58508610	4550	4550	4550	4550	0
606	20240409	104200	58508610	4550	4550	4550	4550	0
607	20240409	104100	58508610	4550	4550	4550	4550	0
608	20240409	104000	58508610	4550	4550	4550	4550	0
609	20240409	103900	58508610	4550	4550	4550	4550	0
610	20240409	103800	58508610	4550	4550	4550	4550	0
611	20240409	103700	58508610	4550	4550	4550	4550	0
612	20240409	103600	58508610	4550	4550	4550	4550	0
613	20240409	103500	58508610	4550	4550	4550	4550	180
614	20240409	103400	57689610	4550	4550	4550	4550	10
615	20240409	103300	57644110	4560	4560	4560	4560	0
616	20240409	103200	57644110	4560	4560	4560	4560	1
617	20240409	103100	57639550	4570	4570	4570	4570	0
618	20240409	103000	57639550	4570	4570	4570	4570	0
619	20240409	102900	57639550	4570	4570	4570	4570	1
620	20240409	102800	57634980	4570	4570	4570	4560	635
621	20240409	102700	54734990	4590	4570	4590	4570	465
622	20240409	102600	52609875	4565	4565	4590	4565	4
623	20240409	102500	52591585	4590	4590	4590	4590	1
624	20240409	102400	52586995	4585	4560	4585	4550	4217
625	20240409	102300	33364335	4570	4560	4570	4560	4
626	20240409	102200	33346070	4555	4555	4555	4555	1
627	20240409	102100	33341515	4550	4550	4550	4550	0
628	20240409	102000	33341515	4550	4550	4550	4550	1450
629	20240409	101900	26744015	4560	4560	4560	4560	0
630	20240409	101800	26744015	4560	4570	4570	4555	1296
631	20240409	101700	20839665	4565	4565	4565	4565	98
632	20240409	101600	20392295	4565	4565	4565	4565	0
633	20240409	101500	20392295	4565	4565	4565	4565	2
634	20240409	101400	20383165	4570	4570	4570	4570	0
635	20240409	101300	20383165	4570	4570	4570	4570	0
636	20240409	101200	20383165	4570	4570	4570	4570	0
637	20240409	101100	20383165	4570	4570	4570	4570	0
638	20240409	101000	20383165	4570	4570	4570	4570	0
639	20240409	100900	20383165	4570	4570	4570	4570	0
640	20240409	100800	20383165	4570	4570	4570	4570	0
641	20240409	100700	20383165	4570	4570	4570	4570	0
642	20240409	100600	20383165	4570	4570	4570	4570	0
643	20240409	100500	20383165	4570	4570	4570	4570	1
644	20240409	100400	20378595	4570	4570	4570	4570	0
645	20240409	100300	20378595	4570	4570	4570	4570	0
646	20240409	100200	20378595	4570	4570	4570	4570	0
647	20240409	100100	20378595	4570	4570	4570	4570	0
648	20240409	100000	20378595	4570	4570	4570	4570	0
649	20240409	095900	20378595	4570	4570	4570	4570	83
650	20240409	095800	19999285	4570	4570	4570	4570	0
651	20240409	095700	19999285	4570	4570	4570	4570	0
652	20240409	095600	19999285	4570	4570	4570	4570	65
653	20240409	095500	19702235	4570	4570	4570	4570	0
654	20240409	095400	19702235	4570	4570	4570	4570	0
655	20240409	095300	19702235	4570	4570	4570	4570	0
656	20240409	095200	19702235	4570	4570	4570	4570	0
657	20240409	095100	19702235	4570	4570	4570	4570	0
658	20240409	095000	19702235	4570	4570	4570	4570	0
659	20240409	094900	19702235	4570	4570	4570	4570	0
660	20240409	094800	19702235	4570	4570	4570	4570	219
661	20240409	094700	18701405	4570	4565	4570	4565	4
662	20240409	094600	18683140	4565	4565	4565	4565	0
663	20240409	094500	18683140	4565	4565	4565	4565	1
664	20240409	094400	18678575	4570	4570	4570	4570	0
665	20240409	094300	18678575	4570	4565	4570	4555	117
666	20240409	094200	18145570	4555	4560	4560	4555	300
667	20240409	094100	16778970	4570	4570	4570	4570	0
668	20240409	094000	16778970	4570	4570	4570	4570	1
669	20240409	093900	16774400	4570	4570	4570	4570	12
670	20240409	093800	16719560	4570	4570	4570	4570	1
671	20240409	093700	16714990	4570	4570	4570	4570	1
672	20240409	093600	16710420	4570	4570	4570	4565	518
673	20240409	093500	14345665	4560	4560	4570	4560	5
674	20240409	093400	14322845	4570	4570	4570	4570	0
675	20240409	093300	14322845	4570	4560	4570	4560	2
676	20240409	093200	14313715	4570	4560	4570	4560	4
677	20240409	093100	14295455	4570	4560	4570	4560	3
678	20240409	093000	14281755	4560	4560	4560	4560	11
679	20240409	092900	14231595	4570	4570	4570	4570	0
680	20240409	092800	14231595	4570	4570	4570	4570	0
681	20240409	092700	14231595	4570	4560	4570	4560	3
682	20240409	092600	14217905	4570	4570	4570	4570	0
683	20240409	092500	14217905	4570	4550	4570	4550	149
684	20240409	092400	13539905	4570	4545	4570	4545	411
685	20240409	092300	11671865	4545	4555	4555	4545	585
686	20240409	092200	9012525	4560	4560	4560	4560	1
687	20240409	092100	9007965	4555	4555	4555	4555	0
688	20240409	092000	9007965	4555	4565	4565	4555	272
689	20240409	091900	7767755	4570	4570	4570	4570	0
690	20240409	091800	7767755	4570	4570	4575	4570	63
691	20240409	091700	7479830	4575	4575	4575	4575	0
692	20240409	091600	7479830	4575	4575	4575	4575	0
693	20240409	091500	7479830	4575	4575	4575	4575	0
694	20240409	091400	7479830	4575	4570	4575	4570	79
695	20240409	091300	7118535	4575	4590	4590	4575	499
696	20240409	091200	4835040	4600	4600	4600	4600	0
697	20240409	091100	4835040	4600	4600	4600	4600	0
698	20240409	091000	4835040	4600	4600	4600	4600	0
699	20240409	090900	4835040	4600	4600	4600	4600	0
700	20240409	090800	4835040	4600	4600	4600	4600	0
701	20240409	090700	4835040	4600	4600	4600	4600	0
702	20240409	090600	4835040	4600	4585	4600	4585	87
703	20240409	090500	4436130	4585	4585	4585	4585	0
704	20240409	090400	4436130	4585	4585	4585	4585	0
705	20240409	090300	4436130	4585	4585	4585	4585	1
706	20240409	090200	4431545	4570	4570	4570	4570	0
707	20240409	090100	4431545	4570	4570	4570	4570	808
708	20240409	090000	738985	4585	4590	4590	4585	161