KissMeData/090470/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	194500	708809770	9070	9070	9070	9070	608
3	20240415	194400	708809770	9070	9070	9070	9070	0
4	20240415	194300	708809770	9070	9070	9070	9070	0
5	20240415	194200	708809770	9070	9070	9070	9070	0
6	20240415	194100	708809770	9070	9070	9070	9070	0
7	20240415	194000	708809770	9070	9070	9070	9070	0
8	20240415	193900	708809770	9070	9070	9070	9070	0
9	20240415	193800	708809770	9070	9070	9070	9070	0
10	20240415	193700	708809770	9070	9070	9070	9070	0
11	20240415	193600	708809770	9070	9070	9070	9070	0
12	20240415	193500	708809770	9070	9070	9070	9070	0
13	20240415	193400	708809770	9070	9070	9070	9070	0
14	20240415	193300	708809770	9070	9070	9070	9070	0
15	20240415	193200	708809770	9070	9070	9070	9070	0
16	20240415	193100	708809770	9070	9070	9070	9070	0
17	20240415	193000	708809770	9070	9070	9070	9070	0
18	20240415	192900	708809770	9070	9070	9070	9070	0
19	20240415	192800	708809770	9070	9070	9070	9070	0
20	20240415	192700	708809770	9070	9070	9070	9070	0
21	20240415	192600	708809770	9070	9070	9070	9070	0
22	20240415	192500	708809770	9070	9070	9070	9070	0
23	20240415	192400	708809770	9070	9070	9070	9070	0
24	20240415	192300	708809770	9070	9070	9070	9070	0
25	20240415	192200	708809770	9070	9070	9070	9070	0
26	20240415	192100	708809770	9070	9070	9070	9070	0
27	20240415	192000	708809770	9070	9070	9070	9070	0
28	20240415	191900	708809770	9070	9070	9070	9070	0
29	20240415	191800	708809770	9070	9070	9070	9070	0
30	20240415	191700	708809770	9070	9070	9070	9070	0
31	20240415	191600	708809770	9070	9070	9070	9070	0
32	20240415	191500	708809770	9070	9070	9070	9070	608
33	20240415	191400	708809770	9070	9070	9070	9070	0
34	20240415	191300	708809770	9070	9070	9070	9070	0
35	20240415	191200	708809770	9070	9070	9070	9070	0
36	20240415	191100	708809770	9070	9070	9070	9070	0
37	20240415	191000	708809770	9070	9070	9070	9070	0
38	20240415	190900	708809770	9070	9070	9070	9070	0
39	20240415	190800	708809770	9070	9070	9070	9070	0
40	20240415	190700	708809770	9070	9070	9070	9070	0
41	20240415	190600	708809770	9070	9070	9070	9070	0
42	20240415	190500	708809770	9070	9070	9070	9070	0
43	20240415	190400	708809770	9070	9070	9070	9070	0
44	20240415	190300	708809770	9070	9070	9070	9070	0
45	20240415	190200	708809770	9070	9070	9070	9070	0
46	20240415	190100	708809770	9070	9070	9070	9070	0
47	20240415	190000	708809770	9070	9070	9070	9070	0
48	20240415	185900	708809770	9070	9070	9070	9070	0
49	20240415	185800	708809770	9070	9070	9070	9070	0
50	20240415	185700	708809770	9070	9070	9070	9070	0
51	20240415	185600	708809770	9070	9070	9070	9070	0
52	20240415	185500	708809770	9070	9070	9070	9070	0
53	20240415	185400	708809770	9070	9070	9070	9070	0
54	20240415	185300	708809770	9070	9070	9070	9070	0
55	20240415	185200	708809770	9070	9070	9070	9070	0
56	20240415	185100	708809770	9070	9070	9070	9070	0
57	20240415	185000	708809770	9070	9070	9070	9070	0
58	20240415	184900	708809770	9070	9070	9070	9070	0
59	20240415	184800	708809770	9070	9070	9070	9070	0
60	20240415	184700	708809770	9070	9070	9070	9070	0
61	20240415	184600	708809770	9070	9070	9070	9070	0
62	20240415	184500	708809770	9070	9070	9070	9070	608
63	20240415	184400	708809770	9070	9070	9070	9070	0
64	20240415	184300	708809770	9070	9070	9070	9070	0
65	20240415	184200	708809770	9070	9070	9070	9070	0
66	20240415	184100	708809770	9070	9070	9070	9070	0
67	20240415	184000	708809770	9070	9070	9070	9070	0
68	20240415	183900	708809770	9070	9070	9070	9070	0
69	20240415	183800	708809770	9070	9070	9070	9070	0
70	20240415	183700	708809770	9070	9070	9070	9070	0
71	20240415	183600	708809770	9070	9070	9070	9070	0
72	20240415	183500	708809770	9070	9070	9070	9070	0
73	20240415	183400	708809770	9070	9070	9070	9070	0
74	20240415	183300	708809770	9070	9070	9070	9070	0
75	20240415	183200	708809770	9070	9070	9070	9070	0
76	20240415	183100	708809770	9070	9070	9070	9070	0
77	20240415	183000	708809770	9070	9070	9070	9070	0
78	20240415	182900	708809770	9070	9070	9070	9070	0
79	20240415	182800	708809770	9070	9070	9070	9070	0
80	20240415	182700	708809770	9070	9070	9070	9070	0
81	20240415	182600	708809770	9070	9070	9070	9070	0
82	20240415	182500	708809770	9070	9070	9070	9070	0
83	20240415	182400	708809770	9070	9070	9070	9070	0
84	20240415	182300	708809770	9070	9070	9070	9070	0
85	20240415	182200	708809770	9070	9070	9070	9070	0
86	20240415	182100	708809770	9070	9070	9070	9070	0
87	20240415	182000	708809770	9070	9070	9070	9070	0
88	20240415	181900	708809770	9070	9070	9070	9070	0
89	20240415	181800	708809770	9070	9070	9070	9070	0
90	20240415	181700	708809770	9070	9070	9070	9070	0
91	20240415	181600	708809770	9070	9070	9070	9070	0
92	20240415	181500	708809770	9070	9070	9070	9070	608
93	20240415	181400	708809770	9070	9070	9070	9070	0
94	20240415	181300	708809770	9070	9070	9070	9070	0
95	20240415	181200	708809770	9070	9070	9070	9070	0
96	20240415	181100	708809770	9070	9070	9070	9070	0
97	20240415	181000	708809770	9070	9070	9070	9070	0
98	20240415	180900	708809770	9070	9070	9070	9070	0
99	20240415	180800	708809770	9070	9070	9070	9070	0
100	20240415	180700	708809770	9070	9070	9070	9070	0
101	20240415	180600	708809770	9070	9070	9070	9070	0
102	20240415	180500	708809770	9070	9070	9070	9070	0
103	20240415	180400	708809770	9070	9070	9070	9070	0
104	20240415	180300	708809770	9070	9070	9070	9070	0
105	20240415	180200	708809770	9070	9070	9070	9070	0
106	20240415	180100	708809770	9070	9070	9070	9070	0
107	20240415	180000	708809770	9070	9070	9070	9070	0
108	20240415	175900	708809770	9070	9070	9070	9070	0
109	20240415	175800	708809770	9070	9070	9070	9070	0
110	20240415	175700	708809770	9070	9070	9070	9070	0
111	20240415	175600	708809770	9070	9070	9070	9070	0
112	20240415	175500	708809770	9070	9070	9070	9070	0
113	20240415	175400	708809770	9070	9070	9070	9070	0
114	20240415	175300	708809770	9070	9070	9070	9070	0
115	20240415	175200	708809770	9070	9070	9070	9070	0
116	20240415	175100	708809770	9070	9070	9070	9070	0
117	20240415	175000	708809770	9070	9070	9070	9070	0
118	20240415	174900	708809770	9070	9070	9070	9070	0
119	20240415	174800	708809770	9070	9070	9070	9070	0
120	20240415	174700	708809770	9070	9070	9070	9070	0
121	20240415	174600	708809770	9070	9070	9070	9070	0
122	20240415	174500	708809770	9070	9070	9070	9070	608
123	20240415	174400	708809770	9070	9070	9070	9070	0
124	20240415	174300	708809770	9070	9070	9070	9070	0
125	20240415	174200	708809770	9070	9070	9070	9070	0
126	20240415	174100	708809770	9070	9070	9070	9070	0
127	20240415	174000	708809770	9070	9070	9070	9070	0
128	20240415	173900	708809770	9070	9070	9070	9070	0
129	20240415	173800	708809770	9070	9070	9070	9070	0
130	20240415	173700	708809770	9070	9070	9070	9070	0
131	20240415	173600	708809770	9070	9070	9070	9070	0
132	20240415	173500	708809770	9070	9070	9070	9070	0
133	20240415	173400	708809770	9070	9070	9070	9070	0
134	20240415	173300	708809770	9070	9070	9070	9070	0
135	20240415	173200	708809770	9070	9070	9070	9070	0
136	20240415	173100	708809770	9070	9070	9070	9070	0
137	20240415	173000	708809770	9070	9070	9070	9070	0
138	20240415	172900	708809770	9070	9070	9070	9070	0
139	20240415	172800	708809770	9070	9070	9070	9070	0
140	20240415	172700	708809770	9070	9070	9070	9070	0
141	20240415	172600	708809770	9070	9070	9070	9070	0
142	20240415	172500	708809770	9070	9070	9070	9070	0
143	20240415	172400	708809770	9070	9070	9070	9070	0
144	20240415	172300	708809770	9070	9070	9070	9070	0
145	20240415	172200	708809770	9070	9070	9070	9070	0
146	20240415	172100	708809770	9070	9070	9070	9070	0
147	20240415	172000	708809770	9070	9070	9070	9070	0
148	20240415	171900	708809770	9070	9070	9070	9070	0
149	20240415	171800	708809770	9070	9070	9070	9070	0
150	20240415	171700	708809770	9070	9070	9070	9070	0
151	20240415	171600	708809770	9070	9070	9070	9070	0
152	20240415	171500	708809770	9070	9070	9070	9070	608
153	20240415	171400	708809770	9070	9070	9070	9070	0
154	20240415	171300	708809770	9070	9070	9070	9070	0
155	20240415	171200	708809770	9070	9070	9070	9070	0
156	20240415	171100	708809770	9070	9070	9070	9070	0
157	20240415	171000	708809770	9070	9070	9070	9070	0
158	20240415	170900	708809770	9070	9070	9070	9070	0
159	20240415	170800	708809770	9070	9070	9070	9070	0
160	20240415	170700	708809770	9070	9070	9070	9070	0
161	20240415	170600	708809770	9070	9070	9070	9070	0
162	20240415	170500	708809770	9070	9070	9070	9070	0
163	20240415	170400	708809770	9070	9070	9070	9070	0
164	20240415	170300	708809770	9070	9070	9070	9070	0
165	20240415	170200	708809770	9070	9070	9070	9070	0
166	20240415	170100	708809770	9070	9070	9070	9070	0
167	20240415	170000	708809770	9070	9070	9070	9070	0
168	20240415	165900	708809770	9070	9070	9070	9070	0
169	20240415	165800	708809770	9070	9070	9070	9070	0
170	20240415	165700	708809770	9070	9070	9070	9070	0
171	20240415	165600	708809770	9070	9070	9070	9070	0
172	20240415	165500	708809770	9070	9070	9070	9070	0
173	20240415	165400	708809770	9070	9070	9070	9070	0
174	20240415	165300	708809770	9070	9070	9070	9070	0
175	20240415	165200	708809770	9070	9070	9070	9070	0
176	20240415	165100	708809770	9070	9070	9070	9070	0
177	20240415	165000	708809770	9070	9070	9070	9070	0
178	20240415	164900	708809770	9070	9070	9070	9070	0
179	20240415	164800	708809770	9070	9070	9070	9070	0
180	20240415	164700	708809770	9070	9070	9070	9070	0
181	20240415	164600	708809770	9070	9070	9070	9070	0
182	20240415	164500	708809770	9070	9070	9070	9070	608
183	20240415	164400	708809770	9070	9070	9070	9070	0
184	20240415	164300	708809770	9070	9070	9070	9070	0
185	20240415	164200	708809770	9070	9070	9070	9070	0
186	20240415	164100	708809770	9070	9070	9070	9070	0
187	20240415	164000	708809770	9070	9070	9070	9070	0
188	20240415	163900	708809770	9070	9070	9070	9070	0
189	20240415	163800	708809770	9070	9070	9070	9070	0
190	20240415	163700	708809770	9070	9070	9070	9070	0
191	20240415	163600	708809770	9070	9070	9070	9070	0
192	20240415	163500	708809770	9070	9070	9070	9070	0
193	20240415	163400	708809770	9070	9070	9070	9070	0
194	20240415	163300	708809770	9070	9070	9070	9070	0
195	20240415	163200	708809770	9070	9070	9070	9070	0
196	20240415	163100	708809770	9070	9070	9070	9070	0
197	20240415	163000	708809770	9070	9070	9070	9070	0
198	20240415	162900	708809770	9070	9070	9070	9070	0
199	20240415	162800	708809770	9070	9070	9070	9070	0
200	20240415	162700	708809770	9070	9070	9070	9070	0
201	20240415	162600	708809770	9070	9070	9070	9070	0
202	20240415	162500	708809770	9070	9070	9070	9070	0
203	20240415	162400	708809770	9070	9070	9070	9070	0
204	20240415	162300	708809770	9070	9070	9070	9070	0
205	20240415	162200	708809770	9070	9070	9070	9070	0
206	20240415	162100	708809770	9070	9070	9070	9070	0
207	20240415	162000	708809770	9070	9070	9070	9070	0
208	20240415	161900	708809770	9070	9070	9070	9070	0
209	20240415	161800	708809770	9070	9070	9070	9070	0
210	20240415	161700	708809770	9070	9070	9070	9070	0
211	20240415	161600	708809770	9070	9070	9070	9070	0
212	20240415	161500	708809770	9070	9070	9070	9070	608
213	20240415	161400	708809770	9070	9070	9070	9070	0
214	20240415	161300	708809770	9070	9070	9070	9070	0
215	20240415	161200	708809770	9070	9070	9070	9070	0
216	20240415	161100	708809770	9070	9070	9070	9070	0
217	20240415	161000	708809770	9070	9070	9070	9070	0
218	20240415	160900	708809770	9070	9070	9070	9070	0
219	20240415	160800	708809770	9070	9070	9070	9070	0
220	20240415	160700	708809770	9070	9070	9070	9070	0
221	20240415	160600	708809770	9070	9070	9070	9070	0
222	20240415	160500	708809770	9070	9070	9070	9070	0
223	20240415	160400	708809770	9070	9070	9070	9070	0
224	20240415	160300	708809770	9070	9070	9070	9070	0
225	20240415	160200	708809770	9070	9070	9070	9070	0
226	20240415	160100	708809770	9070	9070	9070	9070	0
227	20240415	160000	708809770	9070	9070	9070	9070	0
228	20240415	155900	708809770	9070	9070	9070	9070	0
229	20240415	155800	708809770	9070	9070	9070	9070	0
230	20240415	155700	708809770	9070	9070	9070	9070	0
231	20240415	155600	708809770	9070	9070	9070	9070	0
232	20240415	155500	708809770	9070	9070	9070	9070	0
233	20240415	155400	708809770	9070	9070	9070	9070	0
234	20240415	155300	708809770	9070	9070	9070	9070	0
235	20240415	155200	708809770	9070	9070	9070	9070	0
236	20240415	155100	708809770	9070	9070	9070	9070	0
237	20240415	155000	708809770	9070	9070	9070	9070	0
238	20240415	154900	708809770	9070	9070	9070	9070	0
239	20240415	154800	708809770	9070	9070	9070	9070	0
240	20240415	154700	708809770	9070	9070	9070	9070	0
241	20240415	154600	708809770	9070	9070	9070	9070	0
242	20240415	154500	708809770	9070	9070	9070	9070	608
243	20240415	154400	708809770	9070	9070	9070	9070	0
244	20240415	154300	708809770	9070	9070	9070	9070	0
245	20240415	154200	708809770	9070	9070	9070	9070	0
246	20240415	154100	708809770	9070	9070	9070	9070	0
247	20240415	154000	708809770	9070	9070	9070	9070	0
248	20240415	153900	708809770	9070	9070	9070	9070	0
249	20240415	153800	708809770	9070	9070	9070	9070	0
250	20240415	153700	708809770	9070	9070	9070	9070	0
251	20240415	153600	708809770	9070	9070	9070	9070	0
252	20240415	153500	708809770	9070	9070	9070	9070	0
253	20240415	153400	708809770	9070	9070	9070	9070	0
254	20240415	153300	708809770	9070	9070	9070	9070	0
255	20240415	153200	708809770	9070	9070	9070	9070	0
256	20240415	153100	708809770	9070	9070	9070	9070	0
257	20240415	153000	708809770	9070	9070	9070	9070	608
258	20240415	152900	703295210	9090	9090	9090	9090	0
259	20240415	152800	703295210	9090	9090	9090	9090	0
260	20240415	152700	703295210	9090	9090	9090	9090	0
261	20240415	152600	703295210	9090	9090	9090	9090	0
262	20240415	152500	703295210	9090	9090	9090	9090	0
263	20240415	152400	703295210	9090	9090	9090	9090	0
264	20240415	152300	703295210	9090	9090	9090	9090	0
265	20240415	152200	703295210	9090	9090	9090	9090	0
266	20240415	152100	703295210	9090	9090	9090	9090	0
267	20240415	152000	703295210	9090	9090	9090	9090	0
268	20240415	151900	703295210	9090	9070	9090	9070	384
269	20240415	151800	699811310	9070	9070	9070	9060	328
270	20240415	151700	696837450	9070	9020	9070	9020	318
271	20240415	151600	693960940	9070	9070	9070	9070	0
272	20240415	151500	693960940	9070	9070	9070	9070	0
273	20240415	151400	693960940	9070	9070	9070	9070	5
274	20240415	151300	693915590	9070	9070	9070	9070	0
275	20240415	151200	693915590	9070	9030	9070	9030	906
276	20240415	151100	685720170	9070	9070	9070	9070	0
277	20240415	151000	685720170	9070	9070	9070	9070	50
278	20240415	150900	685266670	9070	9070	9070	9070	201
279	20240415	150800	683443600	9070	9070	9070	9070	900
280	20240415	150700	675280600	9070	9060	9070	9060	300
281	20240415	150600	672560600	9070	9070	9070	9070	0
282	20240415	150500	672560600	9070	9030	9070	9030	215
283	20240415	150400	670618550	9070	9040	9070	9040	6018
284	20240415	150300	616131080	9040	9040	9040	9040	0
285	20240415	150200	616131080	9040	9030	9040	9030	251
286	20240415	150100	613862540	9030	9000	9030	9000	4668
287	20240415	150000	571793600	9000	9000	9000	9000	0
288	20240415	145900	571793600	9000	9000	9000	9000	1
289	20240415	145800	571784600	9010	9010	9010	9010	10
290	20240415	145700	571694500	8990	8990	8990	8990	1
291	20240415	145600	571685510	9010	9010	9010	9010	3
292	20240415	145500	571658480	9020	9020	9020	9020	0
293	20240415	145400	571658480	9020	9010	9020	9010	3300
294	20240415	145300	541893820	9010	9010	9010	9010	0
295	20240415	145200	541893820	9010	9010	9010	9010	0
296	20240415	145100	541893820	9010	9010	9010	9010	0
297	20240415	145000	541893820	9010	9010	9010	9010	16
298	20240415	144900	541749660	9000	8990	9000	8990	866
299	20240415	144800	533957370	8990	8990	8990	8990	0
300	20240415	144700	533957370	8990	8990	8990	8990	0
301	20240415	144600	533957370	8990	8990	8990	8990	67
302	20240415	144500	533355040	8990	8990	8990	8990	3
303	20240415	144400	533328070	8990	8990	8990	8990	0
304	20240415	144300	533328070	8990	8990	8990	8990	0
305	20240415	144200	533328070	8990	8990	8990	8990	0
306	20240415	144100	533328070	8990	8990	8990	8990	2
307	20240415	144000	533310090	9000	9000	9000	9000	0
308	20240415	143900	533310090	9000	8990	9000	8990	111
309	20240415	143800	532311960	9000	9000	9000	9000	0
310	20240415	143700	532311960	9000	9000	9000	9000	0
311	20240415	143600	532311960	9000	9000	9000	9000	0
312	20240415	143500	532311960	9000	9000	9000	9000	0
313	20240415	143400	532311960	9000	9000	9000	9000	0
314	20240415	143300	532311960	9000	9000	9000	9000	0
315	20240415	143200	532311960	9000	9000	9000	9000	0
316	20240415	143100	532311960	9000	9000	9000	9000	0
317	20240415	143000	532311960	9000	9000	9000	9000	0
318	20240415	142900	532311960	9000	9000	9000	9000	0
319	20240415	142800	532311960	9000	9000	9000	9000	1
320	20240415	142700	532302960	9000	9000	9000	9000	0
321	20240415	142600	532302960	9000	9000	9000	9000	0
322	20240415	142500	532302960	9000	9000	9000	9000	0
323	20240415	142400	532302960	9000	9000	9000	9000	0
324	20240415	142300	532302960	9000	9000	9000	9000	60
325	20240415	142200	531762960	9000	9000	9000	9000	0
326	20240415	142100	531762960	9000	9000	9000	9000	0
327	20240415	142000	531762960	9000	9000	9000	9000	0
328	20240415	141900	531762960	9000	9000	9000	9000	0
329	20240415	141800	531762960	9000	9000	9000	9000	0
330	20240415	141700	531762960	9000	9000	9000	9000	0
331	20240415	141600	531762960	9000	9000	9000	9000	0
332	20240415	141500	531762960	9000	9000	9000	9000	0
333	20240415	141400	531762960	9000	9000	9000	8940	225
334	20240415	141300	529745770	9000	9000	9000	9000	0
335	20240415	141200	529745770	9000	9000	9000	9000	0
336	20240415	141100	529745770	9000	9000	9000	9000	0
337	20240415	141000	529745770	9000	9000	9000	9000	19
338	20240415	140900	529574770	9000	9000	9000	9000	0
339	20240415	140800	529574770	9000	9000	9000	9000	0
340	20240415	140700	529574770	9000	9000	9000	9000	0
341	20240415	140600	529574770	9000	9000	9000	9000	0
342	20240415	140500	529574770	9000	9000	9000	9000	2
343	20240415	140400	529556770	9000	9000	9000	9000	0
344	20240415	140300	529556770	9000	9000	9000	9000	0
345	20240415	140200	529556770	9000	9000	9000	9000	0
346	20240415	140100	529556770	9000	9000	9000	9000	1
347	20240415	140000	529547770	8940	8940	8940	8940	1
348	20240415	135900	529538830	9000	9000	9000	9000	0
349	20240415	135800	529538830	9000	9000	9000	9000	0
350	20240415	135700	529538830	9000	9000	9000	9000	96
351	20240415	135600	528674830	9000	9000	9000	9000	0
352	20240415	135500	528674830	9000	9000	9000	9000	0
353	20240415	135400	528674830	9000	9000	9000	9000	0
354	20240415	135300	528674830	9000	9000	9000	9000	0
355	20240415	135200	528674830	9000	9000	9000	9000	0
356	20240415	135100	528674830	9000	9000	9000	9000	1
357	20240415	135000	528665830	9000	9000	9000	9000	1
358	20240415	134900	528656830	9000	9000	9000	9000	0
359	20240415	134800	528656830	9000	9000	9000	9000	0
360	20240415	134700	528656830	9000	9000	9000	9000	0
361	20240415	134600	528656830	9000	9000	9000	9000	0
362	20240415	134500	528656830	9000	9000	9000	9000	0
363	20240415	134400	528656830	9000	9000	9000	9000	0
364	20240415	134300	528656830	9000	9000	9000	9000	0
365	20240415	134200	528656830	9000	9000	9000	9000	0
366	20240415	134100	528656830	9000	9000	9000	9000	2
367	20240415	134000	528638830	9000	9000	9000	9000	70
368	20240415	133900	528008830	9000	9000	9000	9000	0
369	20240415	133800	528008830	9000	9000	9000	9000	0
370	20240415	133700	528008830	9000	9000	9000	9000	0
371	20240415	133600	528008830	9000	9000	9000	9000	7
372	20240415	133500	527945830	8990	8990	8990	8990	33
373	20240415	133400	527649160	9020	9020	9020	9020	0
374	20240415	133300	527649160	9020	9020	9020	9020	0
375	20240415	133200	527649160	9020	9020	9020	9020	0
376	20240415	133100	527649160	9020	9020	9020	9020	0
377	20240415	133000	527649160	9020	9020	9020	9020	0
378	20240415	132900	527649160	9020	9020	9020	9020	0
379	20240415	132800	527649160	9020	9020	9020	9020	0
380	20240415	132700	527649160	9020	9020	9020	9020	0
381	20240415	132600	527649160	9020	9020	9020	9020	0
382	20240415	132500	527649160	9020	9020	9020	9020	0
383	20240415	132400	527649160	9020	9020	9020	9020	0
384	20240415	132300	527649160	9020	9020	9020	9020	0
385	20240415	132200	527649160	9020	9020	9020	9020	0
386	20240415	132100	527649160	9020	9020	9020	9020	0
387	20240415	132000	527649160	9020	9020	9020	9020	5
388	20240415	131900	527604060	9000	9000	9000	9000	30
389	20240415	131800	527334060	9020	9000	9020	9000	210
390	20240415	131700	525443860	9040	9040	9040	9040	0
391	20240415	131600	525443860	9040	9040	9040	9040	0
392	20240415	131500	525443860	9040	9040	9040	9040	0
393	20240415	131400	525443860	9040	9040	9040	9040	0
394	20240415	131300	525443860	9040	9040	9040	9040	0
395	20240415	131200	525443860	9040	9040	9040	9040	0
396	20240415	131100	525443860	9040	9040	9040	9040	0
397	20240415	131000	525443860	9040	9040	9040	9040	0
398	20240415	130900	525443860	9040	9040	9040	9040	30
399	20240415	130800	525172660	9040	9040	9040	9040	30
400	20240415	130700	524901460	9050	8990	9050	8990	2000
401	20240415	130600	506859460	8900	8950	8950	8900	300
402	20240415	130500	504182680	9000	9000	9000	9000	321
403	20240415	130400	501293680	9010	9010	9010	9010	0
404	20240415	130300	501293680	9010	8970	9010	8970	1674
405	20240415	130200	486234580	8970	8970	8970	8970	1
406	20240415	130100	486225610	8980	8970	8980	8970	301
407	20240415	130000	483525630	8970	8970	8970	8970	100
408	20240415	125900	482628630	8970	8940	8970	8940	2343
409	20240415	125800	461640970	8940	8940	8940	8940	0
410	20240415	125700	461640970	8940	8940	8940	8940	0
411	20240415	125600	461640970	8940	8940	8940	8940	0
412	20240415	125500	461640970	8940	8920	8940	8920	2415
413	20240415	125400	440089230	8920	8890	8920	8890	2001
414	20240415	125300	422267510	8900	8900	8900	8900	0
415	20240415	125200	422267510	8900	8900	8900	8900	0
416	20240415	125100	422267510	8900	8900	8900	8900	0
417	20240415	125000	422267510	8900	8900	8900	8900	0
418	20240415	124900	422267510	8900	8900	8900	8900	0
419	20240415	124800	422267510	8900	8900	8900	8900	100
420	20240415	124700	421377510	8900	8900	8900	8900	0
421	20240415	124600	421377510	8900	8900	8900	8900	0
422	20240415	124500	421377510	8900	8900	8900	8900	0
423	20240415	124400	421377510	8900	8900	8900	8900	0
424	20240415	124300	421377510	8900	8900	8900	8900	0
425	20240415	124200	421377510	8900	8900	8900	8900	4
426	20240415	124100	421341910	8900	8900	8900	8900	0
427	20240415	124000	421341910	8900	8900	8900	8900	0
428	20240415	123900	421341910	8900	8900	8900	8900	0
429	20240415	123800	421341910	8900	8900	8900	8900	0
430	20240415	123700	421341910	8900	8900	8900	8900	0
431	20240415	123600	421341910	8900	8900	8900	8900	0
432	20240415	123500	421341910	8900	8900	8900	8900	0
433	20240415	123400	421341910	8900	8900	8900	8900	0
434	20240415	123300	421341910	8900	8900	8900	8900	0
435	20240415	123200	421341910	8900	8900	8900	8900	0
436	20240415	123100	421341910	8900	8900	8900	8900	0
437	20240415	123000	421341910	8900	8900	8900	8900	0
438	20240415	122900	421341910	8900	8900	8900	8900	0
439	20240415	122800	421341910	8900	8900	8900	8900	0
440	20240415	122700	421341910	8900	8900	8900	8900	0
441	20240415	122600	421341910	8900	8900	8900	8900	0
442	20240415	122500	421341910	8900	8900	8900	8900	0
443	20240415	122400	421341910	8900	8900	8900	8900	0
444	20240415	122300	421341910	8900	8900	8900	8900	0
445	20240415	122200	421341910	8900	8900	8900	8900	0
446	20240415	122100	421341910	8900	8880	8900	8880	1175
447	20240415	122000	410886810	8890	8890	8890	8890	0
448	20240415	121900	410886810	8890	8890	8890	8890	0
449	20240415	121800	410886810	8890	8890	8890	8890	0
450	20240415	121700	410886810	8890	8890	8890	8890	0
451	20240415	121600	410886810	8890	8890	8890	8890	0
452	20240415	121500	410886810	8890	8890	8890	8890	0
453	20240415	121400	410886810	8890	8890	8890	8890	0
454	20240415	121300	410886810	8890	8890	8890	8890	0
455	20240415	121200	410886810	8890	8890	8890	8890	6
456	20240415	121100	410833470	8850	8850	8850	8850	0
457	20240415	121000	410833470	8850	8890	8890	8850	75
458	20240415	120900	410166920	8910	8910	8910	8910	0
459	20240415	120800	410166920	8910	8910	8910	8910	0
460	20240415	120700	410166920	8910	8910	8910	8910	0
461	20240415	120600	410166920	8910	8910	8910	8910	0
462	20240415	120500	410166920	8910	8910	8910	8910	0
463	20240415	120400	410166920	8910	8910	8910	8910	0
464	20240415	120300	410166920	8910	8910	8910	8910	287
465	20240415	120200	407609750	8900	8850	8900	8850	1812
466	20240415	120100	391509860	8820	8820	8820	8820	0
467	20240415	120000	391509860	8820	8820	8820	8820	0
468	20240415	115900	391509860	8820	8830	8830	8820	465
469	20240415	115800	387408540	8860	8860	8860	8860	0
470	20240415	115700	387408540	8860	8860	8860	8860	0
471	20240415	115600	387408540	8860	8860	8860	8860	0
472	20240415	115500	387408540	8860	8860	8860	8860	0
473	20240415	115400	387408540	8860	8860	8860	8860	9
474	20240415	115300	387328800	8860	8860	8860	8860	1
475	20240415	115200	387319940	8820	8820	8820	8820	30
476	20240415	115100	387055340	8830	8830	8830	8830	0
477	20240415	115000	387055340	8830	8830	8830	8830	1
478	20240415	114900	387046510	8820	8820	8820	8820	0
479	20240415	114800	387046510	8820	8860	8860	8820	2001
480	20240415	114700	369386050	8840	8840	8840	8840	0
481	20240415	114600	369386050	8840	8840	8840	8840	0
482	20240415	114500	369386050	8840	8840	8840	8840	0
483	20240415	114400	369386050	8840	8840	8840	8840	0
484	20240415	114300	369386050	8840	8840	8840	8840	6
485	20240415	114200	369333010	8860	8860	8860	8860	0
486	20240415	114100	369333010	8860	8860	8860	8860	0
487	20240415	114000	369333010	8860	8860	8860	8860	393
488	20240415	113900	365851030	8860	8860	8860	8860	0
489	20240415	113800	365851030	8860	8860	8860	8860	0
490	20240415	113700	365851030	8860	8860	8860	8860	34
491	20240415	113600	365549790	8860	8860	8860	8860	0
492	20240415	113500	365549790	8860	8860	8860	8860	0
493	20240415	113400	365549790	8860	8860	8860	8860	4
494	20240415	113300	365514350	8860	8860	8860	8860	0
495	20240415	113200	365514350	8860	8860	8860	8860	0
496	20240415	113100	365514350	8860	8860	8860	8860	0
497	20240415	113000	365514350	8860	8860	8860	8860	0
498	20240415	112900	365514350	8860	8860	8860	8860	0
499	20240415	112800	365514350	8860	8860	8860	8860	0
500	20240415	112700	365514350	8860	8860	8860	8860	0
501	20240415	112600	365514350	8860	8860	8860	8860	8
502	20240415	112500	365443470	8860	8860	8860	8860	3
503	20240415	112400	365416890	8860	8860	8860	8860	2000
504	20240415	112300	347696890	8870	8870	8870	8870	0
505	20240415	112200	347696890	8870	8870	8870	8870	1
506	20240415	112100	347688020	8840	8840	8840	8840	1000
507	20240415	112000	338848020	8880	8880	8880	8880	0
508	20240415	111900	338848020	8880	8880	8880	8880	0
509	20240415	111800	338848020	8880	8880	8880	8880	0
510	20240415	111700	338848020	8880	8880	8880	8880	0
511	20240415	111600	338848020	8880	8880	8880	8880	0
512	20240415	111500	338848020	8880	8880	8880	8880	0
513	20240415	111400	338848020	8880	8880	8880	8880	7
514	20240415	111300	338785860	8880	8880	8880	8880	0
515	20240415	111200	338785860	8880	8880	8880	8880	11
516	20240415	111100	338688180	8880	8880	8880	8880	5
517	20240415	111000	338643780	8880	8880	8880	8880	45
518	20240415	110900	338244180	8880	8880	8880	8880	0
519	20240415	110800	338244180	8880	8880	8880	8880	0
520	20240415	110700	338244180	8880	8880	8880	8880	0
521	20240415	110600	338244180	8880	8880	8880	8880	3
522	20240415	110500	338217540	8880	8880	8880	8880	0
523	20240415	110400	338217540	8880	8880	8880	8880	0
524	20240415	110300	338217540	8880	8880	8880	8880	9
525	20240415	110200	338137620	8820	8840	8840	8820	1400
526	20240415	110100	325776800	8840	8860	8860	8840	156
527	20240415	110000	324397190	8860	8860	8860	8860	0
528	20240415	105900	324397190	8860	8860	8860	8860	0
529	20240415	105800	324397190	8860	8860	8860	8860	0
530	20240415	105700	324397190	8860	8890	8890	8860	1001
531	20240415	105600	315498330	8890	8890	8890	8890	0
532	20240415	105500	315498330	8890	8890	8890	8890	0
533	20240415	105400	315498330	8890	8890	8890	8890	0
534	20240415	105300	315498330	8890	8890	8890	8890	0
535	20240415	105200	315498330	8890	8890	8890	8890	10
536	20240415	105100	315409430	8890	8890	8890	8890	20
537	20240415	105000	315231630	8890	8890	8890	8890	2
538	20240415	104900	315213850	8890	8890	8890	8890	5
539	20240415	104800	315169400	8860	8860	8860	8860	0
540	20240415	104700	315169400	8860	8860	8860	8860	0
541	20240415	104600	315169400	8860	8860	8860	8860	3
542	20240415	104500	315142820	8890	8890	8890	8890	0
543	20240415	104400	315142820	8890	8890	8890	8890	1
544	20240415	104300	315133930	8890	8890	8890	8890	0
545	20240415	104200	315133930	8890	8890	8890	8890	1
546	20240415	104100	315125040	8890	8890	8890	8890	2
547	20240415	104000	315107260	8890	8890	8890	8890	2
548	20240415	103900	315089480	8900	8900	8900	8900	0
549	20240415	103800	315089480	8900	8900	8900	8900	0
550	20240415	103700	315089480	8900	8900	8900	8900	0
551	20240415	103600	315089480	8900	8890	8900	8890	380
552	20240415	103500	311708480	8890	8890	8890	8890	52
553	20240415	103400	311246200	8880	8870	8880	8870	228
554	20240415	103300	309223210	8870	8870	8870	8870	1
555	20240415	103200	309214340	8870	8870	8870	8870	0
556	20240415	103100	309214340	8870	8870	8870	8870	0
557	20240415	103000	309214340	8870	8870	8870	8870	0
558	20240415	102900	309214340	8870	8870	8870	8870	3
559	20240415	102800	309187730	8880	8880	8880	8880	32
560	20240415	102700	308903570	8880	8880	8880	8880	5
561	20240415	102600	308859170	8840	8850	8850	8840	250
562	20240415	102500	306648600	8840	8840	8840	8840	0
563	20240415	102400	306648600	8840	8840	8840	8840	0
564	20240415	102300	306648600	8840	8840	8840	8840	0
565	20240415	102200	306648600	8840	8840	8840	8840	0
566	20240415	102100	306648600	8840	8840	8840	8840	0
567	20240415	102000	306648600	8840	8840	8840	8840	1
568	20240415	101900	306639760	8920	8900	8920	8900	154
569	20240415	101800	305266180	8900	8900	8900	8900	0
570	20240415	101700	305266180	8900	8900	8900	8900	0
571	20240415	101600	305266180	8900	8900	8900	8900	0
572	20240415	101500	305266180	8900	8900	8900	8900	0
573	20240415	101400	305266180	8900	8900	8900	8900	0
574	20240415	101300	305266180	8900	8900	8900	8900	0
575	20240415	101200	305266180	8900	8900	8900	8900	0
576	20240415	101100	305266180	8900	8900	8900	8900	0
577	20240415	101000	305266180	8900	8900	8900	8900	0
578	20240415	100900	305266180	8900	8900	8900	8900	91
579	20240415	100800	304456280	8900	8900	8900	8900	435
580	20240415	100700	300584780	8900	8940	8940	8900	6401
581	20240415	100600	243615840	8900	8900	8900	8900	1319
582	20240415	100500	231876740	8940	8940	8940	8940	1
583	20240415	100400	231867800	8900	8910	8910	8900	6800
584	20240415	100300	171346850	8940	8940	8940	8940	0
585	20240415	100200	171346850	8940	8940	8940	8940	0
586	20240415	100100	171346850	8940	8940	8940	8940	0
587	20240415	100000	171346850	8940	8940	8940	8940	0
588	20240415	095900	171346850	8940	8940	8940	8940	50
589	20240415	095800	170899850	8940	8910	8940	8910	6
590	20240415	095700	170846360	8910	8910	8910	8910	0
591	20240415	095600	170846360	8910	8860	8910	8860	1597
592	20240415	095500	156637180	8860	8860	8860	8860	0
593	20240415	095400	156637180	8860	8860	8860	8860	0
594	20240415	095300	156637180	8860	8860	8860	8860	0
595	20240415	095200	156637180	8860	8860	8860	8860	0
596	20240415	095100	156637180	8860	8860	8860	8860	0
597	20240415	095000	156637180	8860	8860	8860	8860	0
598	20240415	094900	156637180	8860	8860	8860	8860	0
599	20240415	094800	156637180	8860	8860	8860	8860	6
600	20240415	094700	156584020	8860	8860	8860	8860	8
601	20240415	094600	156513140	8830	8830	8830	8830	0
602	20240415	094500	156513140	8830	8840	8840	8830	508
603	20240415	094400	152023890	8840	8840	8840	8840	144
604	20240415	094300	150750930	8840	8840	8840	8840	3
605	20240415	094200	150724410	8850	8850	8850	8840	515
606	20240415	094100	146166690	8850	8850	8850	8850	3
607	20240415	094000	146140140	8850	8850	8850	8850	3
608	20240415	093900	146113590	8850	8860	8860	8850	5
609	20240415	093800	146069320	8850	8890	8890	8850	66
610	20240415	093700	145482820	8900	8840	8900	8840	500
611	20240415	093600	141033240	8900	8890	8900	8890	254
612	20240415	093500	138773550	8890	8890	8890	8890	11
613	20240415	093400	138675760	8840	8830	8840	8830	15
614	20240415	093300	138543210	8830	8830	8830	8830	5
615	20240415	093200	138499060	8830	8810	8840	8810	56
616	20240415	093100	138004140	8810	8810	8810	8810	3
617	20240415	093000	137977710	8810	8810	8810	8810	6
618	20240415	092900	137924850	8810	8810	8810	8810	587
619	20240415	092800	132753380	8840	8830	8840	8830	26
620	20240415	092700	132523580	8830	8820	8830	8810	218
621	20240415	092600	130600880	8810	8810	8810	8810	6
622	20240415	092500	130548020	8840	8800	8840	8800	13
623	20240415	092400	130433240	8800	8810	8810	8800	7
624	20240415	092300	130371630	8800	8810	8810	8800	6
625	20240415	092200	130318800	8820	8810	8900	8810	723
626	20240415	092100	123910860	8790	8810	8810	8790	160
627	20240415	092000	122502830	8800	8800	8800	8790	70
628	20240415	091900	121886860	8790	8800	8800	8790	991
629	20240415	091800	113172670	8800	8810	8810	8800	3203
630	20240415	091700	84967880	8810	8830	8830	8810	1586
631	20240415	091600	70979820	8830	8840	8840	8830	635
632	20240415	091500	65369220	8840	8840	8840	8840	9
633	20240415	091400	65289660	8840	8880	8880	8840	210
634	20240415	091300	63433110	8880	8850	8880	8840	519
635	20240415	091200	58839940	8850	8860	8860	8850	10
636	20240415	091100	58751430	8850	8850	8880	8850	82
637	20240415	091000	58024470	8850	8850	8850	8850	44
638	20240415	090900	57635070	8850	8860	8860	8850	11
639	20240415	090800	57537700	8870	8850	8870	8850	13
640	20240415	090700	57422600	8840	8870	8870	8840	56
641	20240415	090600	56926080	8850	8840	8850	8840	14
642	20240415	090500	56802300	8840	8810	8840	8810	378
643	20240415	090400	53461100	8830	8820	8830	8810	13
644	20240415	090300	53346480	8840	8810	8840	8800	599
645	20240415	090200	48068430	8810	8840	8840	8810	1801
646	20240415	090100	32160100	8840	8840	8910	8840	2467
647	20240415	090000	10350170	8840	8910	8910	8840	1165