KissMeData/194700/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	201200	493295970	9620	9620	9620	9620	402
3	20240409	201100	493295970	9620	9620	9620	9620	0
4	20240409	201000	493295970	9620	9620	9620	9620	0
5	20240409	200900	493295970	9620	9620	9620	9620	0
6	20240409	200800	493295970	9620	9620	9620	9620	0
7	20240409	200700	493295970	9620	9620	9620	9620	0
8	20240409	200600	493295970	9620	9620	9620	9620	0
9	20240409	200500	493295970	9620	9620	9620	9620	0
10	20240409	200400	493295970	9620	9620	9620	9620	0
11	20240409	200300	493295970	9620	9620	9620	9620	0
12	20240409	200200	493295970	9620	9620	9620	9620	0
13	20240409	200100	493295970	9620	9620	9620	9620	0
14	20240409	200000	493295970	9620	9620	9620	9620	0
15	20240409	195900	493295970	9620	9620	9620	9620	0
16	20240409	195800	493295970	9620	9620	9620	9620	0
17	20240409	195700	493295970	9620	9620	9620	9620	0
18	20240409	195600	493295970	9620	9620	9620	9620	0
19	20240409	195500	493295970	9620	9620	9620	9620	0
20	20240409	195400	493295970	9620	9620	9620	9620	0
21	20240409	195300	493295970	9620	9620	9620	9620	0
22	20240409	195200	493295970	9620	9620	9620	9620	0
23	20240409	195100	493295970	9620	9620	9620	9620	0
24	20240409	195000	493295970	9620	9620	9620	9620	0
25	20240409	194900	493295970	9620	9620	9620	9620	0
26	20240409	194800	493295970	9620	9620	9620	9620	0
27	20240409	194700	493295970	9620	9620	9620	9620	0
28	20240409	194600	493295970	9620	9620	9620	9620	0
29	20240409	194500	493295970	9620	9620	9620	9620	0
30	20240409	194400	493295970	9620	9620	9620	9620	0
31	20240409	194300	493295970	9620	9620	9620	9620	0
32	20240409	194200	493295970	9620	9620	9620	9620	402
33	20240409	194100	493295970	9620	9620	9620	9620	0
34	20240409	194000	493295970	9620	9620	9620	9620	0
35	20240409	193900	493295970	9620	9620	9620	9620	0
36	20240409	193800	493295970	9620	9620	9620	9620	0
37	20240409	193700	493295970	9620	9620	9620	9620	0
38	20240409	193600	493295970	9620	9620	9620	9620	0
39	20240409	193500	493295970	9620	9620	9620	9620	0
40	20240409	193400	493295970	9620	9620	9620	9620	0
41	20240409	193300	493295970	9620	9620	9620	9620	0
42	20240409	193200	493295970	9620	9620	9620	9620	0
43	20240409	193100	493295970	9620	9620	9620	9620	0
44	20240409	193000	493295970	9620	9620	9620	9620	0
45	20240409	192900	493295970	9620	9620	9620	9620	0
46	20240409	192800	493295970	9620	9620	9620	9620	0
47	20240409	192700	493295970	9620	9620	9620	9620	0
48	20240409	192600	493295970	9620	9620	9620	9620	0
49	20240409	192500	493295970	9620	9620	9620	9620	0
50	20240409	192400	493295970	9620	9620	9620	9620	0
51	20240409	192300	493295970	9620	9620	9620	9620	0
52	20240409	192200	493295970	9620	9620	9620	9620	0
53	20240409	192100	493295970	9620	9620	9620	9620	0
54	20240409	192000	493295970	9620	9620	9620	9620	0
55	20240409	191900	493295970	9620	9620	9620	9620	0
56	20240409	191800	493295970	9620	9620	9620	9620	0
57	20240409	191700	493295970	9620	9620	9620	9620	0
58	20240409	191600	493295970	9620	9620	9620	9620	0
59	20240409	191500	493295970	9620	9620	9620	9620	0
60	20240409	191400	493295970	9620	9620	9620	9620	0
61	20240409	191300	493295970	9620	9620	9620	9620	0
62	20240409	191200	493295970	9620	9620	9620	9620	402
63	20240409	191100	493295970	9620	9620	9620	9620	0
64	20240409	191000	493295970	9620	9620	9620	9620	0
65	20240409	190900	493295970	9620	9620	9620	9620	0
66	20240409	190800	493295970	9620	9620	9620	9620	0
67	20240409	190700	493295970	9620	9620	9620	9620	0
68	20240409	190600	493295970	9620	9620	9620	9620	0
69	20240409	190500	493295970	9620	9620	9620	9620	0
70	20240409	190400	493295970	9620	9620	9620	9620	0
71	20240409	190300	493295970	9620	9620	9620	9620	0
72	20240409	190200	493295970	9620	9620	9620	9620	0
73	20240409	190100	493295970	9620	9620	9620	9620	0
74	20240409	190000	493295970	9620	9620	9620	9620	0
75	20240409	185900	493295970	9620	9620	9620	9620	0
76	20240409	185800	493295970	9620	9620	9620	9620	0
77	20240409	185700	493295970	9620	9620	9620	9620	0
78	20240409	185600	493295970	9620	9620	9620	9620	0
79	20240409	185500	493295970	9620	9620	9620	9620	0
80	20240409	185400	493295970	9620	9620	9620	9620	0
81	20240409	185300	493295970	9620	9620	9620	9620	0
82	20240409	185200	493295970	9620	9620	9620	9620	0
83	20240409	185100	493295970	9620	9620	9620	9620	0
84	20240409	185000	493295970	9620	9620	9620	9620	0
85	20240409	184900	493295970	9620	9620	9620	9620	0
86	20240409	184800	493295970	9620	9620	9620	9620	0
87	20240409	184700	493295970	9620	9620	9620	9620	0
88	20240409	184600	493295970	9620	9620	9620	9620	0
89	20240409	184500	493295970	9620	9620	9620	9620	0
90	20240409	184400	493295970	9620	9620	9620	9620	0
91	20240409	184300	493295970	9620	9620	9620	9620	0
92	20240409	184200	493295970	9620	9620	9620	9620	402
93	20240409	184100	493295970	9620	9620	9620	9620	0
94	20240409	184000	493295970	9620	9620	9620	9620	0
95	20240409	183900	493295970	9620	9620	9620	9620	0
96	20240409	183800	493295970	9620	9620	9620	9620	0
97	20240409	183700	493295970	9620	9620	9620	9620	0
98	20240409	183600	493295970	9620	9620	9620	9620	0
99	20240409	183500	493295970	9620	9620	9620	9620	0
100	20240409	183400	493295970	9620	9620	9620	9620	0
101	20240409	183300	493295970	9620	9620	9620	9620	0
102	20240409	183200	493295970	9620	9620	9620	9620	0
103	20240409	183100	493295970	9620	9620	9620	9620	0
104	20240409	183000	493295970	9620	9620	9620	9620	0
105	20240409	182900	493295970	9620	9620	9620	9620	0
106	20240409	182800	493295970	9620	9620	9620	9620	0
107	20240409	182700	493295970	9620	9620	9620	9620	0
108	20240409	182600	493295970	9620	9620	9620	9620	0
109	20240409	182500	493295970	9620	9620	9620	9620	0
110	20240409	182400	493295970	9620	9620	9620	9620	0
111	20240409	182300	493295970	9620	9620	9620	9620	0
112	20240409	182200	493295970	9620	9620	9620	9620	0
113	20240409	182100	493295970	9620	9620	9620	9620	0
114	20240409	182000	493295970	9620	9620	9620	9620	0
115	20240409	181900	493295970	9620	9620	9620	9620	0
116	20240409	181800	493295970	9620	9620	9620	9620	0
117	20240409	181700	493295970	9620	9620	9620	9620	0
118	20240409	181600	493295970	9620	9620	9620	9620	0
119	20240409	181500	493295970	9620	9620	9620	9620	0
120	20240409	181400	493295970	9620	9620	9620	9620	0
121	20240409	181300	493295970	9620	9620	9620	9620	0
122	20240409	181200	493295970	9620	9620	9620	9620	402
123	20240409	181100	493295970	9620	9620	9620	9620	0
124	20240409	181000	493295970	9620	9620	9620	9620	0
125	20240409	180900	493295970	9620	9620	9620	9620	0
126	20240409	180800	493295970	9620	9620	9620	9620	0
127	20240409	180700	493295970	9620	9620	9620	9620	0
128	20240409	180600	493295970	9620	9620	9620	9620	0
129	20240409	180500	493295970	9620	9620	9620	9620	0
130	20240409	180400	493295970	9620	9620	9620	9620	0
131	20240409	180300	493295970	9620	9620	9620	9620	0
132	20240409	180200	493295970	9620	9620	9620	9620	0
133	20240409	180100	493295970	9620	9620	9620	9620	0
134	20240409	180000	493295970	9620	9620	9620	9620	0
135	20240409	175900	493295970	9620	9620	9620	9620	0
136	20240409	175800	493295970	9620	9620	9620	9620	0
137	20240409	175700	493295970	9620	9620	9620	9620	0
138	20240409	175600	493295970	9620	9620	9620	9620	0
139	20240409	175500	493295970	9620	9620	9620	9620	0
140	20240409	175400	493295970	9620	9620	9620	9620	0
141	20240409	175300	493295970	9620	9620	9620	9620	0
142	20240409	175200	493295970	9620	9620	9620	9620	0
143	20240409	175100	493295970	9620	9620	9620	9620	0
144	20240409	175000	493295970	9620	9620	9620	9620	0
145	20240409	174900	493295970	9620	9620	9620	9620	0
146	20240409	174800	493295970	9620	9620	9620	9620	0
147	20240409	174700	493295970	9620	9620	9620	9620	0
148	20240409	174600	493295970	9620	9620	9620	9620	0
149	20240409	174500	493295970	9620	9620	9620	9620	0
150	20240409	174400	493295970	9620	9620	9620	9620	0
151	20240409	174300	493295970	9620	9620	9620	9620	0
152	20240409	174200	493295970	9620	9620	9620	9620	402
153	20240409	174100	493295970	9620	9620	9620	9620	0
154	20240409	174000	493295970	9620	9620	9620	9620	0
155	20240409	173900	493295970	9620	9620	9620	9620	0
156	20240409	173800	493295970	9620	9620	9620	9620	0
157	20240409	173700	493295970	9620	9620	9620	9620	0
158	20240409	173600	493295970	9620	9620	9620	9620	0
159	20240409	173500	493295970	9620	9620	9620	9620	0
160	20240409	173400	493295970	9620	9620	9620	9620	0
161	20240409	173300	493295970	9620	9620	9620	9620	0
162	20240409	173200	493295970	9620	9620	9620	9620	0
163	20240409	173100	493295970	9620	9620	9620	9620	0
164	20240409	173000	493295970	9620	9620	9620	9620	0
165	20240409	172900	493295970	9620	9620	9620	9620	0
166	20240409	172800	493295970	9620	9620	9620	9620	0
167	20240409	172700	493295970	9620	9620	9620	9620	0
168	20240409	172600	493295970	9620	9620	9620	9620	0
169	20240409	172500	493295970	9620	9620	9620	9620	0
170	20240409	172400	493295970	9620	9620	9620	9620	0
171	20240409	172300	493295970	9620	9620	9620	9620	0
172	20240409	172200	493295970	9620	9620	9620	9620	0
173	20240409	172100	493295970	9620	9620	9620	9620	0
174	20240409	172000	493295970	9620	9620	9620	9620	0
175	20240409	171900	493295970	9620	9620	9620	9620	0
176	20240409	171800	493295970	9620	9620	9620	9620	0
177	20240409	171700	493295970	9620	9620	9620	9620	0
178	20240409	171600	493295970	9620	9620	9620	9620	0
179	20240409	171500	493295970	9620	9620	9620	9620	0
180	20240409	171400	493295970	9620	9620	9620	9620	0
181	20240409	171300	493295970	9620	9620	9620	9620	0
182	20240409	171200	493295970	9620	9620	9620	9620	402
183	20240409	171100	493295970	9620	9620	9620	9620	0
184	20240409	171000	493295970	9620	9620	9620	9620	0
185	20240409	170900	493295970	9620	9620	9620	9620	0
186	20240409	170800	493295970	9620	9620	9620	9620	0
187	20240409	170700	493295970	9620	9620	9620	9620	0
188	20240409	170600	493295970	9620	9620	9620	9620	0
189	20240409	170500	493295970	9620	9620	9620	9620	0
190	20240409	170400	493295970	9620	9620	9620	9620	0
191	20240409	170300	493295970	9620	9620	9620	9620	0
192	20240409	170200	493295970	9620	9620	9620	9620	0
193	20240409	170100	493295970	9620	9620	9620	9620	0
194	20240409	170000	493295970	9620	9620	9620	9620	0
195	20240409	165900	493295970	9620	9620	9620	9620	0
196	20240409	165800	493295970	9620	9620	9620	9620	0
197	20240409	165700	493295970	9620	9620	9620	9620	0
198	20240409	165600	493295970	9620	9620	9620	9620	0
199	20240409	165500	493295970	9620	9620	9620	9620	0
200	20240409	165400	493295970	9620	9620	9620	9620	0
201	20240409	165300	493295970	9620	9620	9620	9620	0
202	20240409	165200	493295970	9620	9620	9620	9620	0
203	20240409	165100	493295970	9620	9620	9620	9620	0
204	20240409	165000	493295970	9620	9620	9620	9620	0
205	20240409	164900	493295970	9620	9620	9620	9620	0
206	20240409	164800	493295970	9620	9620	9620	9620	0
207	20240409	164700	493295970	9620	9620	9620	9620	0
208	20240409	164600	493295970	9620	9620	9620	9620	0
209	20240409	164500	493295970	9620	9620	9620	9620	0
210	20240409	164400	493295970	9620	9620	9620	9620	0
211	20240409	164300	493295970	9620	9620	9620	9620	0
212	20240409	164200	493295970	9620	9620	9620	9620	402
213	20240409	164100	493295970	9620	9620	9620	9620	0
214	20240409	164000	493295970	9620	9620	9620	9620	0
215	20240409	163900	493295970	9620	9620	9620	9620	0
216	20240409	163800	493295970	9620	9620	9620	9620	0
217	20240409	163700	493295970	9620	9620	9620	9620	0
218	20240409	163600	493295970	9620	9620	9620	9620	0
219	20240409	163500	493295970	9620	9620	9620	9620	0
220	20240409	163400	493295970	9620	9620	9620	9620	0
221	20240409	163300	493295970	9620	9620	9620	9620	0
222	20240409	163200	493295970	9620	9620	9620	9620	0
223	20240409	163100	493295970	9620	9620	9620	9620	0
224	20240409	163000	493295970	9620	9620	9620	9620	0
225	20240409	162900	493295970	9620	9620	9620	9620	0
226	20240409	162800	493295970	9620	9620	9620	9620	0
227	20240409	162700	493295970	9620	9620	9620	9620	0
228	20240409	162600	493295970	9620	9620	9620	9620	0
229	20240409	162500	493295970	9620	9620	9620	9620	0
230	20240409	162400	493295970	9620	9620	9620	9620	0
231	20240409	162300	493295970	9620	9620	9620	9620	0
232	20240409	162200	493295970	9620	9620	9620	9620	0
233	20240409	162100	493295970	9620	9620	9620	9620	0
234	20240409	162000	493295970	9620	9620	9620	9620	0
235	20240409	161900	493295970	9620	9620	9620	9620	0
236	20240409	161800	493295970	9620	9620	9620	9620	0
237	20240409	161700	493295970	9620	9620	9620	9620	0
238	20240409	161600	493295970	9620	9620	9620	9620	0
239	20240409	161500	493295970	9620	9620	9620	9620	0
240	20240409	161400	493295970	9620	9620	9620	9620	0
241	20240409	161300	493295970	9620	9620	9620	9620	0
242	20240409	161200	493295970	9620	9620	9620	9620	402
243	20240409	161100	493295970	9620	9620	9620	9620	0
244	20240409	161000	493295970	9620	9620	9620	9620	0
245	20240409	160900	493295970	9620	9620	9620	9620	0
246	20240409	160800	493295970	9620	9620	9620	9620	0
247	20240409	160700	493295970	9620	9620	9620	9620	0
248	20240409	160600	493295970	9620	9620	9620	9620	0
249	20240409	160500	493295970	9620	9620	9620	9620	0
250	20240409	160400	493295970	9620	9620	9620	9620	0
251	20240409	160300	493295970	9620	9620	9620	9620	0
252	20240409	160200	493295970	9620	9620	9620	9620	0
253	20240409	160100	493295970	9620	9620	9620	9620	0
254	20240409	160000	493295970	9620	9620	9620	9620	0
255	20240409	155900	493295970	9620	9620	9620	9620	0
256	20240409	155800	493295970	9620	9620	9620	9620	0
257	20240409	155700	493295970	9620	9620	9620	9620	0
258	20240409	155600	493295970	9620	9620	9620	9620	0
259	20240409	155500	493295970	9620	9620	9620	9620	0
260	20240409	155400	493295970	9620	9620	9620	9620	0
261	20240409	155300	493295970	9620	9620	9620	9620	0
262	20240409	155200	493295970	9620	9620	9620	9620	0
263	20240409	155100	493295970	9620	9620	9620	9620	0
264	20240409	155000	493295970	9620	9620	9620	9620	0
265	20240409	154900	493295970	9620	9620	9620	9620	0
266	20240409	154800	493295970	9620	9620	9620	9620	0
267	20240409	154700	493295970	9620	9620	9620	9620	0
268	20240409	154600	493295970	9620	9620	9620	9620	0
269	20240409	154500	493295970	9620	9620	9620	9620	0
270	20240409	154400	493295970	9620	9620	9620	9620	0
271	20240409	154300	493295970	9620	9620	9620	9620	0
272	20240409	154200	493295970	9620	9620	9620	9620	402
273	20240409	154100	493295970	9620	9620	9620	9620	0
274	20240409	154000	493295970	9620	9620	9620	9620	0
275	20240409	153900	493295970	9620	9620	9620	9620	0
276	20240409	153800	493295970	9620	9620	9620	9620	0
277	20240409	153700	493295970	9620	9620	9620	9620	0
278	20240409	153600	493295970	9620	9620	9620	9620	0
279	20240409	153500	493295970	9620	9620	9620	9620	0
280	20240409	153400	493295970	9620	9620	9620	9620	0
281	20240409	153300	493295970	9620	9620	9620	9620	0
282	20240409	153200	493295970	9620	9620	9620	9620	0
283	20240409	153100	493295970	9620	9620	9620	9620	0
284	20240409	153000	493295970	9620	9620	9620	9620	402
285	20240409	152900	489428730	9610	9610	9610	9610	0
286	20240409	152800	489428730	9610	9610	9610	9610	0
287	20240409	152700	489428730	9610	9610	9610	9610	0
288	20240409	152600	489428730	9610	9610	9610	9610	0
289	20240409	152500	489428730	9610	9610	9610	9610	0
290	20240409	152400	489428730	9610	9610	9610	9610	0
291	20240409	152300	489428730	9610	9610	9610	9610	0
292	20240409	152200	489428730	9610	9610	9610	9610	0
293	20240409	152100	489428730	9610	9610	9610	9610	0
294	20240409	152000	489428730	9610	9610	9610	9610	0
295	20240409	151900	489428730	9610	9570	9610	9570	13
296	20240409	151800	489303840	9570	9570	9570	9570	14
297	20240409	151700	489169860	9570	9570	9570	9570	716
298	20240409	151600	482317740	9570	9570	9570	9570	352
299	20240409	151500	478949100	9570	9580	9580	9570	3
300	20240409	151400	478920380	9570	9570	9580	9570	28
301	20240409	151300	478652220	9570	9570	9570	9570	0
302	20240409	151200	478652220	9570	9590	9590	9570	126
303	20240409	151100	477445940	9580	9580	9580	9570	135
304	20240409	151000	476152900	9580	9580	9580	9580	1
305	20240409	150900	476143320	9580	9580	9580	9580	2
306	20240409	150800	476124160	9580	9570	9590	9570	73
307	20240409	150700	475424770	9580	9580	9580	9580	50
308	20240409	150600	474945770	9570	9570	9570	9570	53
309	20240409	150500	474438560	9570	9570	9570	9570	67
310	20240409	150400	473797370	9580	9570	9580	9570	52
311	20240409	150300	473299220	9570	9570	9570	9570	27
312	20240409	150200	473040830	9570	9570	9570	9570	7
313	20240409	150100	472973840	9570	9570	9570	9570	1
314	20240409	150000	472964270	9570	9570	9580	9570	15
315	20240409	145900	472820710	9570	9570	9580	9570	22
316	20240409	145800	472610160	9570	9570	9570	9570	12
317	20240409	145700	472495320	9570	9580	9580	9570	15
318	20240409	145600	472351650	9580	9570	9580	9570	137
319	20240409	145500	471039260	9570	9560	9570	9560	334
320	20240409	145400	467842900	9560	9570	9570	9560	242
321	20240409	145300	465529270	9570	9560	9570	9560	97
322	20240409	145200	464601600	9560	9560	9560	9560	2
323	20240409	145100	464582480	9560	9560	9560	9560	13
324	20240409	145000	464458200	9560	9560	9570	9560	399
325	20240409	144900	460640760	9560	9560	9560	9560	338
326	20240409	144800	457409480	9560	9570	9570	9560	13
327	20240409	144700	457285190	9570	9560	9570	9560	35
328	20240409	144600	456950430	9560	9580	9580	9560	3757
329	20240409	144500	420976380	9580	9590	9590	9580	725
330	20240409	144400	414025290	9590	9600	9600	9590	29
331	20240409	144300	413747090	9600	9590	9600	9590	36
332	20240409	144200	413401630	9590	9590	9590	9590	12
333	20240409	144100	413286550	9590	9590	9590	9590	8
334	20240409	144000	413209830	9590	9590	9590	9590	211
335	20240409	143900	411186340	9600	9590	9600	9590	155
336	20240409	143800	409699880	9590	9590	9590	9590	64
337	20240409	143700	409086120	9590	9590	9590	9590	13
338	20240409	143600	408961450	9590	9590	9590	9590	16
339	20240409	143500	408808010	9590	9590	9590	9590	13
340	20240409	143400	408683340	9590	9590	9590	9590	7
341	20240409	143300	408616210	9600	9590	9600	9590	2014
342	20240409	143200	389301940	9590	9590	9590	9590	13
343	20240409	143100	389177270	9590	9600	9600	9590	17
344	20240409	143000	389014120	9600	9600	9600	9600	4
345	20240409	142900	388975720	9590	9590	9610	9590	23
346	20240409	142800	388754850	9590	9590	9600	9590	29
347	20240409	142700	388476610	9590	9590	9590	9590	3
348	20240409	142600	388447840	9590	9590	9590	9590	13
349	20240409	142500	388323170	9590	9590	9590	9590	18
350	20240409	142400	388150550	9590	9590	9590	9590	2
351	20240409	142300	388131370	9590	9590	9600	9590	4
352	20240409	142200	388092990	9610	9600	9610	9590	159
353	20240409	142100	386566750	9590	9590	9590	9590	25
354	20240409	142000	386327000	9590	9590	9590	9590	1
355	20240409	141900	386317410	9590	9590	9590	9590	19
356	20240409	141800	386135200	9590	9590	9600	9590	15
357	20240409	141700	385991340	9590	9590	9590	9590	13
358	20240409	141600	385866670	9590	9590	9590	9590	6
359	20240409	141500	385809130	9590	9600	9600	9590	174
360	20240409	141400	384140290	9600	9600	9600	9600	16
361	20240409	141300	383986690	9600	9610	9610	9600	14
362	20240409	141200	383852190	9600	9600	9600	9600	214
363	20240409	141100	381797790	9600	9610	9610	9600	422
364	20240409	141000	377742490	9610	9610	9610	9610	17
365	20240409	140900	377579120	9610	9610	9610	9610	19
366	20240409	140800	377396530	9610	9610	9610	9610	15
367	20240409	140700	377252380	9610	9610	9610	9610	16
368	20240409	140600	377098620	9610	9610	9610	9610	15
369	20240409	140500	376954470	9610	9610	9620	9610	104
370	20240409	140400	375955020	9610	9610	9610	9610	20
371	20240409	140300	375762820	9610	9610	9610	9610	14
372	20240409	140200	375628280	9610	9610	9610	9610	4
373	20240409	140100	375589840	9610	9620	9620	9610	17
374	20240409	140000	375426460	9610	9610	9620	9610	21
375	20240409	135900	375224570	9610	9610	9610	9610	16
376	20240409	135800	375070810	9610	9610	9610	9610	4
377	20240409	135700	375032370	9610	9620	9620	9610	16
378	20240409	135600	374878600	9620	9620	9620	9610	19
379	20240409	135500	374695960	9610	9610	9620	9610	27
380	20240409	135400	374436410	9620	9620	9620	9620	1
381	20240409	135300	374426790	9610	9610	9610	9610	16
382	20240409	135200	374273030	9620	9610	9620	9610	21
383	20240409	135100	374071180	9620	9610	9620	9610	2
384	20240409	135000	374051950	9610	9610	9610	9610	3
385	20240409	134900	374023120	9610	9610	9610	9610	3
386	20240409	134800	373994290	9610	9610	9610	9610	4
387	20240409	134700	373955850	9610	9620	9620	9610	10
388	20240409	134600	373859740	9610	9620	9620	9610	3
389	20240409	134500	373830900	9610	9620	9620	9610	21
390	20240409	134400	373628930	9610	9610	9610	9610	4
391	20240409	134300	373590490	9610	9610	9610	9610	2
392	20240409	134200	373571270	9620	9620	9620	9610	7
393	20240409	134100	373503980	9610	9610	9620	9610	9
394	20240409	134000	373417470	9620	9610	9620	9610	4
395	20240409	133900	373379020	9610	9610	9610	9610	4
396	20240409	133800	373340580	9620	9610	9620	9610	8
397	20240409	133700	373263650	9620	9610	9620	9610	24
398	20240409	133600	373032990	9610	9600	9610	9600	9
399	20240409	133500	372946560	9610	9610	9610	9610	0
400	20240409	133400	372946560	9610	9610	9610	9600	4
401	20240409	133300	372908140	9600	9600	9600	9600	6
402	20240409	133200	372850540	9610	9600	9610	9600	3
403	20240409	133100	372821730	9590	9590	9590	9590	3
404	20240409	133000	372792960	9600	9600	9600	9590	7
405	20240409	132900	372725800	9600	9600	9600	9600	1
406	20240409	132800	372716200	9600	9600	9600	9600	0
407	20240409	132700	372716200	9600	9600	9600	9590	7
408	20240409	132600	372649050	9600	9600	9600	9600	0
409	20240409	132500	372649050	9600	9600	9600	9600	3
410	20240409	132400	372620250	9590	9590	9590	9590	6
411	20240409	132300	372562710	9600	9600	9600	9600	0
412	20240409	132200	372562710	9600	9600	9600	9600	1
413	20240409	132100	372553110	9600	9610	9610	9600	3
414	20240409	132000	372524300	9610	9610	9610	9610	0
415	20240409	131900	372524300	9610	9600	9620	9600	7
416	20240409	131800	372457040	9600	9600	9600	9600	4
417	20240409	131700	372418640	9600	9600	9600	9600	0
418	20240409	131600	372418640	9600	9600	9600	9600	4
419	20240409	131500	372380240	9590	9590	9590	9590	4
420	20240409	131400	372341880	9620	9620	9620	9620	0
421	20240409	131300	372341880	9620	9620	9620	9620	1
422	20240409	131200	372332260	9600	9590	9600	9580	8
423	20240409	131100	372255540	9590	9580	9590	9580	145
424	20240409	131000	370865010	9590	9590	9590	9590	0
425	20240409	130900	370865010	9590	9580	9590	9580	8
426	20240409	130800	370788360	9590	9580	9590	9580	3
427	20240409	130700	370759610	9590	9590	9590	9590	258
428	20240409	130600	368285390	9590	9590	9590	9590	2
429	20240409	130500	368266210	9590	9590	9590	9590	6
430	20240409	130400	368208670	9600	9600	9600	9600	0
431	20240409	130300	368208670	9600	9600	9600	9600	1
432	20240409	130200	368199070	9590	9600	9600	9590	7
433	20240409	130100	368131930	9600	9600	9600	9600	3
434	20240409	130000	368103130	9600	9590	9610	9590	162
435	20240409	125900	366549520	9610	9600	9610	9590	97
436	20240409	125800	365618350	9610	9610	9610	9610	0
437	20240409	125700	365618350	9610	9600	9610	9600	3
438	20240409	125600	365589530	9600	9600	9600	9600	4
439	20240409	125500	365551130	9610	9620	9620	9610	3
440	20240409	125400	365522290	9590	9620	9620	9590	888
441	20240409	125300	357003930	9620	9600	9620	9600	9
442	20240409	125200	356917450	9610	9610	9610	9610	2
443	20240409	125100	356898230	9610	9610	9610	9610	0
444	20240409	125000	356898230	9610	9620	9620	9600	9
445	20240409	124900	356811770	9620	9600	9620	9600	54
446	20240409	124800	356292840	9600	9600	9600	9600	0
447	20240409	124700	356292840	9600	9600	9600	9600	6
448	20240409	124600	356235240	9600	9600	9600	9600	2
449	20240409	124500	356216040	9600	9600	9600	9600	0
450	20240409	124400	356216040	9600	9600	9600	9600	6
451	20240409	124300	356158440	9610	9600	9610	9600	3
452	20240409	124200	356129630	9600	9600	9600	9600	0
453	20240409	124100	356129630	9600	9600	9600	9600	9
454	20240409	124000	356043230	9600	9610	9610	9600	3
455	20240409	123900	356014420	9600	9600	9600	9600	0
456	20240409	123800	356014420	9600	9600	9610	9600	8
457	20240409	123700	355937600	9610	9600	9610	9600	52
458	20240409	123600	355437900	9600	9600	9600	9600	0
459	20240409	123500	355437900	9600	9600	9600	9600	8
460	20240409	123400	355361100	9590	9590	9590	9590	0
461	20240409	123300	355361100	9590	9600	9600	9590	2000
462	20240409	123200	336174120	9620	9600	9620	9600	7
463	20240409	123100	336106880	9610	9610	9610	9610	2
464	20240409	123000	336087660	9610	9610	9610	9610	2
465	20240409	122900	336068440	9600	9600	9600	9600	4
466	20240409	122800	336030040	9610	9610	9620	9610	5
467	20240409	122700	335981980	9600	9600	9600	9600	0
468	20240409	122600	335981980	9600	9610	9610	9600	79
469	20240409	122500	335223460	9610	9610	9610	9610	2
470	20240409	122400	335204240	9610	9610	9610	9610	10
471	20240409	122300	335108140	9610	9610	9610	9610	4
472	20240409	122200	335069700	9610	9620	9620	9610	3
473	20240409	122100	335040860	9610	9620	9620	9610	3
474	20240409	122000	335012020	9610	9610	9610	9610	69
475	20240409	121900	334348930	9600	9610	9610	9600	11
476	20240409	121800	334243280	9600	9600	9600	9600	2
477	20240409	121700	334224080	9600	9600	9600	9600	0
478	20240409	121600	334224080	9600	9600	9600	9600	6
479	20240409	121500	334166480	9600	9600	9600	9600	2
480	20240409	121400	334147280	9610	9600	9610	9600	7
481	20240409	121300	334080030	9600	9600	9600	9600	5
482	20240409	121200	334032030	9600	9600	9600	9600	2
483	20240409	121100	334012830	9610	9600	9610	9600	4
484	20240409	121000	333974410	9600	9610	9610	9600	5
485	20240409	120900	333926400	9600	9600	9600	9600	2
486	20240409	120800	333907200	9600	9600	9600	9600	2
487	20240409	120700	333888000	9600	9600	9600	9600	4
488	20240409	120600	333849600	9600	9600	9600	9600	2
489	20240409	120500	333830400	9600	9600	9600	9600	2
490	20240409	120400	333811200	9600	9610	9610	9600	14
491	20240409	120300	333676700	9600	9600	9600	9600	22
492	20240409	120200	333465500	9600	9600	9600	9600	2
493	20240409	120100	333446300	9600	9600	9600	9600	4
494	20240409	120000	333407900	9600	9600	9600	9600	2
495	20240409	115900	333388700	9600	9600	9600	9600	2
496	20240409	115800	333369500	9600	9600	9600	9600	4
497	20240409	115700	333331100	9600	9600	9600	9600	2
498	20240409	115600	333311900	9600	9600	9600	9600	2
499	20240409	115500	333292700	9610	9600	9610	9590	58
500	20240409	115400	332735440	9610	9600	9610	9600	21
501	20240409	115300	332533640	9590	9600	9600	9590	3
502	20240409	115200	332504860	9590	9590	9590	9590	6
503	20240409	115100	332447320	9590	9590	9590	9590	100
504	20240409	115000	331488320	9590	9590	9590	9590	2
505	20240409	114900	331469140	9590	9590	9590	9590	6
506	20240409	114800	331411600	9590	9590	9590	9590	0
507	20240409	114700	331411600	9590	9590	9590	9590	4
508	20240409	114600	331373240	9590	9590	9590	9590	4
509	20240409	114500	331334880	9600	9600	9600	9600	12
510	20240409	114400	331219680	9590	9600	9600	9590	3
511	20240409	114300	331190900	9590	9590	9590	9590	6
512	20240409	114200	331133360	9590	9590	9590	9590	0
513	20240409	114100	331133360	9590	9600	9600	9590	154
514	20240409	114000	329654970	9600	9600	9610	9600	9
515	20240409	113900	329568540	9600	9600	9600	9600	0
516	20240409	113800	329568540	9600	9600	9600	9600	2
517	20240409	113700	329549340	9600	9600	9600	9600	2
518	20240409	113600	329530140	9600	9600	9600	9600	5
519	20240409	113500	329482140	9600	9600	9600	9600	12
520	20240409	113400	329366940	9600	9600	9600	9600	7
521	20240409	113300	329299740	9600	9600	9610	9600	7
522	20240409	113200	329232530	9610	9610	9610	9610	1
523	20240409	113100	329222920	9610	9600	9610	9590	222
524	20240409	113000	327091780	9610	9600	9610	9600	7
525	20240409	112900	327024570	9600	9600	9600	9600	0
526	20240409	112800	327024570	9600	9600	9600	9600	22
527	20240409	112700	326813370	9600	9600	9600	9600	6
528	20240409	112600	326755770	9600	9600	9600	9600	1
529	20240409	112500	326746170	9600	9610	9610	9600	3
530	20240409	112400	326717360	9600	9600	9600	9600	10
531	20240409	112300	326621360	9600	9600	9600	9600	80
532	20240409	112200	325853360	9600	9600	9600	9600	3
533	20240409	112100	325824560	9610	9620	9620	9610	5
534	20240409	112000	325776490	9620	9610	9620	9610	5
535	20240409	111900	325728400	9600	9600	9600	9600	2
536	20240409	111800	325709200	9610	9600	9610	9600	86
537	20240409	111700	324883590	9600	9600	9600	9600	0
538	20240409	111600	324883590	9600	9600	9600	9600	30
539	20240409	111500	324595590	9600	9600	9600	9600	6
540	20240409	111400	324537990	9610	9600	9610	9600	3
541	20240409	111300	324509180	9600	9600	9600	9600	0
542	20240409	111200	324509180	9600	9620	9620	9600	13
543	20240409	111100	324384170	9620	9600	9620	9600	5
544	20240409	111000	324336130	9600	9600	9600	9600	0
545	20240409	110900	324336130	9600	9600	9600	9600	6
546	20240409	110800	324278530	9600	9620	9620	9600	877
547	20240409	110700	315850980	9610	9610	9610	9610	28
548	20240409	110600	315581900	9610	9610	9620	9610	46
549	20240409	110500	315139730	9610	9610	9610	9610	59
550	20240409	110400	314572740	9610	9610	9610	9610	29
551	20240409	110300	314294050	9620	9630	9630	9620	178
552	20240409	110200	312580200	9630	9630	9630	9630	29
553	20240409	110100	312300930	9620	9630	9720	9620	220
554	20240409	110000	310177620	9630	9630	9630	9630	39
555	20240409	105900	309802050	9700	9620	9700	9620	128
556	20240409	105800	308563580	9650	9620	9690	9610	225
557	20240409	105700	306394210	9610	9610	9610	9610	5
558	20240409	105600	306346160	9640	9640	9640	9630	57
559	20240409	105500	305796700	9640	9620	9640	9610	24
560	20240409	105400	305565980	9630	9630	9630	9620	103
561	20240409	105300	304575030	9630	9630	9630	9630	6
562	20240409	105200	304517250	9640	9630	9640	9630	7
563	20240409	105100	304449790	9640	9640	9670	9640	13
564	20240409	105000	304324420	9640	9640	9670	9640	5
565	20240409	104900	304276170	9640	9620	9660	9620	193
566	20240409	104800	302417530	9620	9620	9630	9620	225
567	20240409	104700	300253010	9620	9610	9620	9610	106
568	20240409	104600	299233350	9620	9620	9620	9610	26
569	20240409	104500	298983250	9620	9620	9620	9620	26
570	20240409	104400	298733130	9620	9610	9630	9600	6084
571	20240409	104300	240151920	9610	9620	9620	9600	62
572	20240409	104200	239556270	9620	9620	9620	9620	20
573	20240409	104100	239363870	9620	9600	9620	9600	111
574	20240409	104000	238296210	9590	9590	9590	9590	2
575	20240409	103900	238277030	9590	9590	9590	9590	20
576	20240409	103800	238085230	9580	9580	9580	9580	7
577	20240409	103700	238018170	9580	9580	9580	9580	1
578	20240409	103600	238008590	9590	9560	9590	9560	46
579	20240409	103500	237568800	9560	9580	9610	9560	11
580	20240409	103400	237463500	9570	9570	9570	9560	427
581	20240409	103300	233377130	9570	9570	9580	9570	208
582	20240409	103200	231386350	9570	9580	9580	9570	5
583	20240409	103100	231338490	9570	9570	9570	9570	3
584	20240409	103000	231309780	9580	9600	9600	9580	443
585	20240409	102900	227062730	9620	9600	9620	9580	720
586	20240409	102800	220161910	9620	9620	9620	9600	2575
587	20240409	102700	195417630	9620	9620	9620	9620	2
588	20240409	102600	195398390	9620	9630	9630	9620	8
589	20240409	102500	195321390	9620	9630	9630	9620	350
590	20240409	102400	191953910	9630	9640	9640	9630	3
591	20240409	102300	191925010	9630	9630	9630	9630	5
592	20240409	102200	191876860	9630	9630	9630	9630	144
593	20240409	102100	190490140	9630	9630	9630	9630	2
594	20240409	102000	190470880	9630	9640	9640	9630	1599
595	20240409	101900	175072500	9630	9630	9630	9630	245
596	20240409	101800	172713150	9630	9650	9650	9630	988
597	20240409	101700	163197600	9650	9640	9650	9640	2805
598	20240409	101600	136129390	9640	9650	9650	9640	2124
599	20240409	101500	115653700	9650	9650	9650	9650	648
600	20240409	101400	109400500	9650	9670	9670	9650	1519
601	20240409	101300	94741350	9670	9670	9670	9670	21
602	20240409	101200	94538280	9660	9660	9690	9660	212
603	20240409	101100	92490100	9680	9680	9680	9670	895
604	20240409	101000	83835400	9670	9670	9670	9670	5
605	20240409	100900	83787050	9670	9680	9680	9670	3
606	20240409	100800	83758030	9670	9670	9670	9670	0
607	20240409	100700	83758030	9670	9680	9680	9670	19
608	20240409	100600	83574150	9680	9680	9680	9680	22
609	20240409	100500	83361190	9680	9680	9680	9680	2
610	20240409	100400	83341830	9680	9680	9680	9680	5
611	20240409	100300	83293430	9680	9690	9690	9680	5
612	20240409	100200	83245000	9680	9690	9690	9680	227
613	20240409	100100	81045590	9690	9690	9690	9680	145
614	20240409	100000	79641580	9680	9680	9680	9680	2
615	20240409	095900	79622220	9680	9680	9680	9680	2
616	20240409	095800	79602860	9680	9680	9680	9680	4
617	20240409	095700	79564140	9680	9680	9690	9680	4
618	20240409	095600	79525410	9680	9680	9680	9680	64
619	20240409	095500	78905890	9680	9680	9680	9680	4
620	20240409	095400	78867170	9680	9690	9690	9680	52
621	20240409	095300	78363310	9690	9680	9690	9680	100
622	20240409	095200	77394330	9670	9680	9690	9670	9
623	20240409	095100	77307220	9680	9680	9680	9680	21
624	20240409	095000	77103940	9670	9680	9680	9670	3
625	20240409	094900	77074920	9670	9670	9680	9670	16
626	20240409	094800	76920100	9670	9670	9670	9670	529
627	20240409	094700	71804670	9680	9680	9680	9670	8
628	20240409	094600	71727250	9670	9670	9670	9670	5
629	20240409	094500	71678900	9680	9680	9680	9680	0
630	20240409	094400	71678900	9680	9680	9680	9680	3
631	20240409	094300	71649860	9670	9690	9690	9670	44
632	20240409	094200	71223930	9690	9680	9690	9680	2
633	20240409	094100	71204560	9680	9670	9680	9670	3
634	20240409	094000	71175540	9670	9670	9670	9670	158
635	20240409	093900	69647680	9680	9680	9680	9680	199
636	20240409	093800	67721360	9680	9680	9680	9680	5
637	20240409	093700	67672960	9680	9680	9680	9680	109
638	20240409	093600	66617840	9690	9690	9690	9690	1
639	20240409	093500	66608150	9680	9690	9690	9680	12
640	20240409	093400	66491890	9690	9680	9690	9680	36
641	20240409	093300	66143110	9680	9680	9680	9680	2
642	20240409	093200	66123750	9680	9680	9680	9680	1070
643	20240409	093100	55766150	9680	9690	9690	9680	240
644	20240409	093000	53440610	9690	9690	9690	9690	2
645	20240409	092900	53421230	9700	9700	9700	9700	1
646	20240409	092800	53411530	9700	9690	9700	9690	11
647	20240409	092700	53304900	9700	9690	9700	9690	31
648	20240409	092600	53004220	9700	9700	9700	9700	1
649	20240409	092500	52994520	9700	9700	9700	9690	14
650	20240409	092400	52858740	9690	9700	9700	9690	80
651	20240409	092300	52082800	9700	9690	9700	9690	841
652	20240409	092200	43929900	9690	9700	9700	9690	119
653	20240409	092100	42775780	9700	9700	9700	9700	6
654	20240409	092000	42717580	9710	9690	9710	9690	5
655	20240409	091900	42669060	9690	9720	9720	9690	1153
656	20240409	091800	31486080	9700	9720	9740	9700	226
657	20240409	091700	29292660	9720	9720	9720	9720	1
658	20240409	091600	29282940	9700	9700	9700	9700	0
659	20240409	091500	29282940	9700	9700	9740	9700	17
660	20240409	091400	29117960	9700	9720	9720	9700	142
661	20240409	091300	27740510	9710	9710	9710	9710	345
662	20240409	091200	24390560	9710	9720	9740	9710	215
663	20240409	091100	22298820	9730	9730	9730	9730	0
664	20240409	091000	22298820	9730	9730	9730	9730	0
665	20240409	090900	22298820	9730	9730	9730	9730	0
666	20240409	090800	22298820	9730	9690	9730	9690	62
667	20240409	090700	21697400	9690	9690	9730	9690	7
668	20240409	090600	21629490	9730	9740	9740	9700	5
669	20240409	090500	21580890	9750	9740	9750	9650	1015
670	20240409	090400	11756780	9790	9790	9790	9790	0
671	20240409	090300	11756780	9790	9790	9790	9790	20
672	20240409	090200	11560980	9790	9790	9790	9790	95
673	20240409	090100	10630930	9790	9790	9790	9790	20
674	20240409	090000	10435130	9790	9670	9790	9670	1079