KissMeData/274400/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	203300	456124280	9840	9840	9840	9840	63
3	20240409	203200	456124280	9840	9840	9840	9840	0
4	20240409	203100	456124280	9840	9840	9840	9840	0
5	20240409	203000	456124280	9840	9840	9840	9840	0
6	20240409	202900	456124280	9840	9840	9840	9840	0
7	20240409	202800	456124280	9840	9840	9840	9840	0
8	20240409	202700	456124280	9840	9840	9840	9840	0
9	20240409	202600	456124280	9840	9840	9840	9840	0
10	20240409	202500	456124280	9840	9840	9840	9840	0
11	20240409	202400	456124280	9840	9840	9840	9840	0
12	20240409	202300	456124280	9840	9840	9840	9840	0
13	20240409	202200	456124280	9840	9840	9840	9840	0
14	20240409	202100	456124280	9840	9840	9840	9840	0
15	20240409	202000	456124280	9840	9840	9840	9840	0
16	20240409	201900	456124280	9840	9840	9840	9840	0
17	20240409	201800	456124280	9840	9840	9840	9840	0
18	20240409	201700	456124280	9840	9840	9840	9840	0
19	20240409	201600	456124280	9840	9840	9840	9840	0
20	20240409	201500	456124280	9840	9840	9840	9840	0
21	20240409	201400	456124280	9840	9840	9840	9840	0
22	20240409	201300	456124280	9840	9840	9840	9840	0
23	20240409	201200	456124280	9840	9840	9840	9840	0
24	20240409	201100	456124280	9840	9840	9840	9840	0
25	20240409	201000	456124280	9840	9840	9840	9840	0
26	20240409	200900	456124280	9840	9840	9840	9840	0
27	20240409	200800	456124280	9840	9840	9840	9840	0
28	20240409	200700	456124280	9840	9840	9840	9840	0
29	20240409	200600	456124280	9840	9840	9840	9840	0
30	20240409	200500	456124280	9840	9840	9840	9840	0
31	20240409	200400	456124280	9840	9840	9840	9840	0
32	20240409	200300	456124280	9840	9840	9840	9840	63
33	20240409	200200	456124280	9840	9840	9840	9840	0
34	20240409	200100	456124280	9840	9840	9840	9840	0
35	20240409	200000	456124280	9840	9840	9840	9840	0
36	20240409	195900	456124280	9840	9840	9840	9840	0
37	20240409	195800	456124280	9840	9840	9840	9840	0
38	20240409	195700	456124280	9840	9840	9840	9840	0
39	20240409	195600	456124280	9840	9840	9840	9840	0
40	20240409	195500	456124280	9840	9840	9840	9840	0
41	20240409	195400	456124280	9840	9840	9840	9840	0
42	20240409	195300	456124280	9840	9840	9840	9840	0
43	20240409	195200	456124280	9840	9840	9840	9840	0
44	20240409	195100	456124280	9840	9840	9840	9840	0
45	20240409	195000	456124280	9840	9840	9840	9840	0
46	20240409	194900	456124280	9840	9840	9840	9840	0
47	20240409	194800	456124280	9840	9840	9840	9840	0
48	20240409	194700	456124280	9840	9840	9840	9840	0
49	20240409	194600	456124280	9840	9840	9840	9840	0
50	20240409	194500	456124280	9840	9840	9840	9840	0
51	20240409	194400	456124280	9840	9840	9840	9840	0
52	20240409	194300	456124280	9840	9840	9840	9840	0
53	20240409	194200	456124280	9840	9840	9840	9840	0
54	20240409	194100	456124280	9840	9840	9840	9840	0
55	20240409	194000	456124280	9840	9840	9840	9840	0
56	20240409	193900	456124280	9840	9840	9840	9840	0
57	20240409	193800	456124280	9840	9840	9840	9840	0
58	20240409	193700	456124280	9840	9840	9840	9840	0
59	20240409	193600	456124280	9840	9840	9840	9840	0
60	20240409	193500	456124280	9840	9840	9840	9840	0
61	20240409	193400	456124280	9840	9840	9840	9840	0
62	20240409	193300	456124280	9840	9840	9840	9840	63
63	20240409	193200	456124280	9840	9840	9840	9840	0
64	20240409	193100	456124280	9840	9840	9840	9840	0
65	20240409	193000	456124280	9840	9840	9840	9840	0
66	20240409	192900	456124280	9840	9840	9840	9840	0
67	20240409	192800	456124280	9840	9840	9840	9840	0
68	20240409	192700	456124280	9840	9840	9840	9840	0
69	20240409	192600	456124280	9840	9840	9840	9840	0
70	20240409	192500	456124280	9840	9840	9840	9840	0
71	20240409	192400	456124280	9840	9840	9840	9840	0
72	20240409	192300	456124280	9840	9840	9840	9840	0
73	20240409	192200	456124280	9840	9840	9840	9840	0
74	20240409	192100	456124280	9840	9840	9840	9840	0
75	20240409	192000	456124280	9840	9840	9840	9840	0
76	20240409	191900	456124280	9840	9840	9840	9840	0
77	20240409	191800	456124280	9840	9840	9840	9840	0
78	20240409	191700	456124280	9840	9840	9840	9840	0
79	20240409	191600	456124280	9840	9840	9840	9840	0
80	20240409	191500	456124280	9840	9840	9840	9840	0
81	20240409	191400	456124280	9840	9840	9840	9840	0
82	20240409	191300	456124280	9840	9840	9840	9840	0
83	20240409	191200	456124280	9840	9840	9840	9840	0
84	20240409	191100	456124280	9840	9840	9840	9840	0
85	20240409	191000	456124280	9840	9840	9840	9840	0
86	20240409	190900	456124280	9840	9840	9840	9840	0
87	20240409	190800	456124280	9840	9840	9840	9840	0
88	20240409	190700	456124280	9840	9840	9840	9840	0
89	20240409	190600	456124280	9840	9840	9840	9840	0
90	20240409	190500	456124280	9840	9840	9840	9840	0
91	20240409	190400	456124280	9840	9840	9840	9840	0
92	20240409	190300	456124280	9840	9840	9840	9840	63
93	20240409	190200	456124280	9840	9840	9840	9840	0
94	20240409	190100	456124280	9840	9840	9840	9840	0
95	20240409	190000	456124280	9840	9840	9840	9840	0
96	20240409	185900	456124280	9840	9840	9840	9840	0
97	20240409	185800	456124280	9840	9840	9840	9840	0
98	20240409	185700	456124280	9840	9840	9840	9840	0
99	20240409	185600	456124280	9840	9840	9840	9840	0
100	20240409	185500	456124280	9840	9840	9840	9840	0
101	20240409	185400	456124280	9840	9840	9840	9840	0
102	20240409	185300	456124280	9840	9840	9840	9840	0
103	20240409	185200	456124280	9840	9840	9840	9840	0
104	20240409	185100	456124280	9840	9840	9840	9840	0
105	20240409	185000	456124280	9840	9840	9840	9840	0
106	20240409	184900	456124280	9840	9840	9840	9840	0
107	20240409	184800	456124280	9840	9840	9840	9840	0
108	20240409	184700	456124280	9840	9840	9840	9840	0
109	20240409	184600	456124280	9840	9840	9840	9840	0
110	20240409	184500	456124280	9840	9840	9840	9840	0
111	20240409	184400	456124280	9840	9840	9840	9840	0
112	20240409	184300	456124280	9840	9840	9840	9840	0
113	20240409	184200	456124280	9840	9840	9840	9840	0
114	20240409	184100	456124280	9840	9840	9840	9840	0
115	20240409	184000	456124280	9840	9840	9840	9840	0
116	20240409	183900	456124280	9840	9840	9840	9840	0
117	20240409	183800	456124280	9840	9840	9840	9840	0
118	20240409	183700	456124280	9840	9840	9840	9840	0
119	20240409	183600	456124280	9840	9840	9840	9840	0
120	20240409	183500	456124280	9840	9840	9840	9840	0
121	20240409	183400	456124280	9840	9840	9840	9840	0
122	20240409	183300	456124280	9840	9840	9840	9840	63
123	20240409	183200	456124280	9840	9840	9840	9840	0
124	20240409	183100	456124280	9840	9840	9840	9840	0
125	20240409	183000	456124280	9840	9840	9840	9840	0
126	20240409	182900	456124280	9840	9840	9840	9840	0
127	20240409	182800	456124280	9840	9840	9840	9840	0
128	20240409	182700	456124280	9840	9840	9840	9840	0
129	20240409	182600	456124280	9840	9840	9840	9840	0
130	20240409	182500	456124280	9840	9840	9840	9840	0
131	20240409	182400	456124280	9840	9840	9840	9840	0
132	20240409	182300	456124280	9840	9840	9840	9840	0
133	20240409	182200	456124280	9840	9840	9840	9840	0
134	20240409	182100	456124280	9840	9840	9840	9840	0
135	20240409	182000	456124280	9840	9840	9840	9840	0
136	20240409	181900	456124280	9840	9840	9840	9840	0
137	20240409	181800	456124280	9840	9840	9840	9840	0
138	20240409	181700	456124280	9840	9840	9840	9840	0
139	20240409	181600	456124280	9840	9840	9840	9840	0
140	20240409	181500	456124280	9840	9840	9840	9840	0
141	20240409	181400	456124280	9840	9840	9840	9840	0
142	20240409	181300	456124280	9840	9840	9840	9840	0
143	20240409	181200	456124280	9840	9840	9840	9840	0
144	20240409	181100	456124280	9840	9840	9840	9840	0
145	20240409	181000	456124280	9840	9840	9840	9840	0
146	20240409	180900	456124280	9840	9840	9840	9840	0
147	20240409	180800	456124280	9840	9840	9840	9840	0
148	20240409	180700	456124280	9840	9840	9840	9840	0
149	20240409	180600	456124280	9840	9840	9840	9840	0
150	20240409	180500	456124280	9840	9840	9840	9840	0
151	20240409	180400	456124280	9840	9840	9840	9840	0
152	20240409	180300	456124280	9840	9840	9840	9840	63
153	20240409	180200	456124280	9840	9840	9840	9840	0
154	20240409	180100	456124280	9840	9840	9840	9840	0
155	20240409	180000	456124280	9840	9840	9840	9840	0
156	20240409	175900	456124280	9840	9840	9840	9840	0
157	20240409	175800	456124280	9840	9840	9840	9840	0
158	20240409	175700	456124280	9840	9840	9840	9840	0
159	20240409	175600	456124280	9840	9840	9840	9840	0
160	20240409	175500	456124280	9840	9840	9840	9840	0
161	20240409	175400	456124280	9840	9840	9840	9840	0
162	20240409	175300	456124280	9840	9840	9840	9840	0
163	20240409	175200	456124280	9840	9840	9840	9840	0
164	20240409	175100	456124280	9840	9840	9840	9840	0
165	20240409	175000	456124280	9840	9840	9840	9840	0
166	20240409	174900	456124280	9840	9840	9840	9840	0
167	20240409	174800	456124280	9840	9840	9840	9840	0
168	20240409	174700	456124280	9840	9840	9840	9840	0
169	20240409	174600	456124280	9840	9840	9840	9840	0
170	20240409	174500	456124280	9840	9840	9840	9840	0
171	20240409	174400	456124280	9840	9840	9840	9840	0
172	20240409	174300	456124280	9840	9840	9840	9840	0
173	20240409	174200	456124280	9840	9840	9840	9840	0
174	20240409	174100	456124280	9840	9840	9840	9840	0
175	20240409	174000	456124280	9840	9840	9840	9840	0
176	20240409	173900	456124280	9840	9840	9840	9840	0
177	20240409	173800	456124280	9840	9840	9840	9840	0
178	20240409	173700	456124280	9840	9840	9840	9840	0
179	20240409	173600	456124280	9840	9840	9840	9840	0
180	20240409	173500	456124280	9840	9840	9840	9840	0
181	20240409	173400	456124280	9840	9840	9840	9840	0
182	20240409	173300	456124280	9840	9840	9840	9840	63
183	20240409	173200	456124280	9840	9840	9840	9840	0
184	20240409	173100	456124280	9840	9840	9840	9840	0
185	20240409	173000	456124280	9840	9840	9840	9840	0
186	20240409	172900	456124280	9840	9840	9840	9840	0
187	20240409	172800	456124280	9840	9840	9840	9840	0
188	20240409	172700	456124280	9840	9840	9840	9840	0
189	20240409	172600	456124280	9840	9840	9840	9840	0
190	20240409	172500	456124280	9840	9840	9840	9840	0
191	20240409	172400	456124280	9840	9840	9840	9840	0
192	20240409	172300	456124280	9840	9840	9840	9840	0
193	20240409	172200	456124280	9840	9840	9840	9840	0
194	20240409	172100	456124280	9840	9840	9840	9840	0
195	20240409	172000	456124280	9840	9840	9840	9840	0
196	20240409	171900	456124280	9840	9840	9840	9840	0
197	20240409	171800	456124280	9840	9840	9840	9840	0
198	20240409	171700	456124280	9840	9840	9840	9840	0
199	20240409	171600	456124280	9840	9840	9840	9840	0
200	20240409	171500	456124280	9840	9840	9840	9840	0
201	20240409	171400	456124280	9840	9840	9840	9840	0
202	20240409	171300	456124280	9840	9840	9840	9840	0
203	20240409	171200	456124280	9840	9840	9840	9840	0
204	20240409	171100	456124280	9840	9840	9840	9840	0
205	20240409	171000	456124280	9840	9840	9840	9840	0
206	20240409	170900	456124280	9840	9840	9840	9840	0
207	20240409	170800	456124280	9840	9840	9840	9840	0
208	20240409	170700	456124280	9840	9840	9840	9840	0
209	20240409	170600	456124280	9840	9840	9840	9840	0
210	20240409	170500	456124280	9840	9840	9840	9840	0
211	20240409	170400	456124280	9840	9840	9840	9840	0
212	20240409	170300	456124280	9840	9840	9840	9840	63
213	20240409	170200	456124280	9840	9840	9840	9840	0
214	20240409	170100	456124280	9840	9840	9840	9840	0
215	20240409	170000	456124280	9840	9840	9840	9840	0
216	20240409	165900	456124280	9840	9840	9840	9840	0
217	20240409	165800	456124280	9840	9840	9840	9840	0
218	20240409	165700	456124280	9840	9840	9840	9840	0
219	20240409	165600	456124280	9840	9840	9840	9840	0
220	20240409	165500	456124280	9840	9840	9840	9840	0
221	20240409	165400	456124280	9840	9840	9840	9840	0
222	20240409	165300	456124280	9840	9840	9840	9840	0
223	20240409	165200	456124280	9840	9840	9840	9840	0
224	20240409	165100	456124280	9840	9840	9840	9840	0
225	20240409	165000	456124280	9840	9840	9840	9840	0
226	20240409	164900	456124280	9840	9840	9840	9840	0
227	20240409	164800	456124280	9840	9840	9840	9840	0
228	20240409	164700	456124280	9840	9840	9840	9840	0
229	20240409	164600	456124280	9840	9840	9840	9840	0
230	20240409	164500	456124280	9840	9840	9840	9840	0
231	20240409	164400	456124280	9840	9840	9840	9840	0
232	20240409	164300	456124280	9840	9840	9840	9840	0
233	20240409	164200	456124280	9840	9840	9840	9840	0
234	20240409	164100	456124280	9840	9840	9840	9840	0
235	20240409	164000	456124280	9840	9840	9840	9840	0
236	20240409	163900	456124280	9840	9840	9840	9840	0
237	20240409	163800	456124280	9840	9840	9840	9840	0
238	20240409	163700	456124280	9840	9840	9840	9840	0
239	20240409	163600	456124280	9840	9840	9840	9840	0
240	20240409	163500	456124280	9840	9840	9840	9840	0
241	20240409	163400	456124280	9840	9840	9840	9840	0
242	20240409	163300	456124280	9840	9840	9840	9840	63
243	20240409	163200	456124280	9840	9840	9840	9840	0
244	20240409	163100	456124280	9840	9840	9840	9840	0
245	20240409	163000	456124280	9840	9840	9840	9840	0
246	20240409	162900	456124280	9840	9840	9840	9840	0
247	20240409	162800	456124280	9840	9840	9840	9840	0
248	20240409	162700	456124280	9840	9840	9840	9840	0
249	20240409	162600	456124280	9840	9840	9840	9840	0
250	20240409	162500	456124280	9840	9840	9840	9840	0
251	20240409	162400	456124280	9840	9840	9840	9840	0
252	20240409	162300	456124280	9840	9840	9840	9840	0
253	20240409	162200	456124280	9840	9840	9840	9840	0
254	20240409	162100	456124280	9840	9840	9840	9840	0
255	20240409	162000	456124280	9840	9840	9840	9840	0
256	20240409	161900	456124280	9840	9840	9840	9840	0
257	20240409	161800	456124280	9840	9840	9840	9840	0
258	20240409	161700	456124280	9840	9840	9840	9840	0
259	20240409	161600	456124280	9840	9840	9840	9840	0
260	20240409	161500	456124280	9840	9840	9840	9840	0
261	20240409	161400	456124280	9840	9840	9840	9840	0
262	20240409	161300	456124280	9840	9840	9840	9840	0
263	20240409	161200	456124280	9840	9840	9840	9840	0
264	20240409	161100	456124280	9840	9840	9840	9840	0
265	20240409	161000	456124280	9840	9840	9840	9840	0
266	20240409	160900	456124280	9840	9840	9840	9840	0
267	20240409	160800	456124280	9840	9840	9840	9840	0
268	20240409	160700	456124280	9840	9840	9840	9840	0
269	20240409	160600	456124280	9840	9840	9840	9840	0
270	20240409	160500	456124280	9840	9840	9840	9840	0
271	20240409	160400	456124280	9840	9840	9840	9840	0
272	20240409	160300	456124280	9840	9840	9840	9840	63
273	20240409	160200	456124280	9840	9840	9840	9840	0
274	20240409	160100	456124280	9840	9840	9840	9840	0
275	20240409	160000	456124280	9840	9840	9840	9840	0
276	20240409	155900	456124280	9840	9840	9840	9840	0
277	20240409	155800	456124280	9840	9840	9840	9840	0
278	20240409	155700	456124280	9840	9840	9840	9840	0
279	20240409	155600	456124280	9840	9840	9840	9840	0
280	20240409	155500	456124280	9840	9840	9840	9840	0
281	20240409	155400	456124280	9840	9840	9840	9840	0
282	20240409	155300	456124280	9840	9840	9840	9840	0
283	20240409	155200	456124280	9840	9840	9840	9840	0
284	20240409	155100	456124280	9840	9840	9840	9840	0
285	20240409	155000	456124280	9840	9840	9840	9840	0
286	20240409	154900	456124280	9840	9840	9840	9840	0
287	20240409	154800	456124280	9840	9840	9840	9840	0
288	20240409	154700	456124280	9840	9840	9840	9840	0
289	20240409	154600	456124280	9840	9840	9840	9840	0
290	20240409	154500	456124280	9840	9840	9840	9840	0
291	20240409	154400	456124280	9840	9840	9840	9840	0
292	20240409	154300	456124280	9840	9840	9840	9840	0
293	20240409	154200	456124280	9840	9840	9840	9840	0
294	20240409	154100	456124280	9840	9840	9840	9840	0
295	20240409	154000	456124280	9840	9840	9840	9840	0
296	20240409	153900	456124280	9840	9840	9840	9840	0
297	20240409	153800	456124280	9840	9840	9840	9840	0
298	20240409	153700	456124280	9840	9840	9840	9840	0
299	20240409	153600	456124280	9840	9840	9840	9840	0
300	20240409	153500	456124280	9840	9840	9840	9840	0
301	20240409	153400	456124280	9840	9840	9840	9840	0
302	20240409	153300	456124280	9840	9840	9840	9840	63
303	20240409	153200	456124280	9840	9840	9840	9840	0
304	20240409	153100	456124280	9840	9840	9840	9840	0
305	20240409	153000	456124280	9840	9840	9840	9840	63
306	20240409	152900	455504360	9930	9930	9930	9930	0
307	20240409	152800	455504360	9930	9930	9930	9930	0
308	20240409	152700	455504360	9930	9930	9930	9930	0
309	20240409	152600	455504360	9930	9930	9930	9930	0
310	20240409	152500	455504360	9930	9930	9930	9930	0
311	20240409	152400	455504360	9930	9930	9930	9930	0
312	20240409	152300	455504360	9930	9930	9930	9930	0
313	20240409	152200	455504360	9930	9930	9930	9930	0
314	20240409	152100	455504360	9930	9930	9930	9930	0
315	20240409	152000	455504360	9930	9930	9930	9930	0
316	20240409	151900	455504360	9930	9930	9930	9930	0
317	20240409	151800	455504360	9930	9850	9930	9850	275
318	20240409	151700	452793070	9850	9840	9850	9840	285
319	20240409	151600	449985870	9800	9810	9810	9800	3088
320	20240409	151500	419723380	9800	9840	9840	9800	68
321	20240409	151400	419056570	9810	9810	9810	9810	4
322	20240409	151300	419017330	9800	9840	9850	9800	503
323	20240409	151200	414087760	9850	9850	9850	9850	0
324	20240409	151100	414087760	9850	9850	9850	9850	0
325	20240409	151000	414087760	9850	9850	9850	9850	1
326	20240409	150900	414077910	9800	9810	9810	9800	516
327	20240409	150800	409018610	9810	9810	9810	9810	309
328	20240409	150700	405987320	9820	9820	9820	9820	253
329	20240409	150600	403502860	9820	9840	9840	9820	962
330	20240409	150500	394055490	9840	9870	9870	9840	104
331	20240409	150400	393029310	9870	9870	9870	9870	1
332	20240409	150300	393019440	9870	9870	9870	9870	10
333	20240409	150200	392920740	9870	9870	9870	9870	20
334	20240409	150100	392723340	9870	9870	9870	9870	5
335	20240409	150000	392673990	9830	9830	9830	9830	172
336	20240409	145900	390983230	9830	9860	9860	9830	175
337	20240409	145800	389260520	9880	9840	9880	9830	181
338	20240409	145700	387477280	9830	9830	9830	9830	50
339	20240409	145600	386985780	9830	9830	9830	9830	130
340	20240409	145500	385707880	9830	9830	9830	9830	0
341	20240409	145400	385707880	9830	9830	9830	9830	400
342	20240409	145300	381775880	9820	9820	9820	9820	0
343	20240409	145200	381775880	9820	9850	9850	9820	185
344	20240409	145100	379957130	9830	9830	9830	9830	0
345	20240409	145000	379957130	9830	9830	9830	9830	0
346	20240409	144900	379957130	9830	9830	9830	9830	5
347	20240409	144800	379907980	9830	9850	9850	9830	231
348	20240409	144700	377637140	9840	9840	9840	9840	53
349	20240409	144600	377115620	9840	9850	9850	9840	250
350	20240409	144500	374655520	9840	9870	9870	9840	1048
351	20240409	144400	364336060	9900	9900	9900	9900	0
352	20240409	144300	364336060	9900	9900	9900	9900	1
353	20240409	144200	364326160	9890	9890	9890	9890	5
354	20240409	144100	364276710	9860	9860	9900	9860	237
355	20240409	144000	361939660	9860	9860	9860	9860	10
356	20240409	143900	361841060	9850	9850	9850	9850	0
357	20240409	143800	361841060	9850	9850	9850	9850	0
358	20240409	143700	361841060	9850	9850	9850	9850	0
359	20240409	143600	361841060	9850	9850	9850	9850	0
360	20240409	143500	361841060	9850	9850	9850	9850	0
361	20240409	143400	361841060	9850	9850	9850	9850	0
362	20240409	143300	361841060	9850	9850	9850	9850	700
363	20240409	143200	354946060	9850	9860	9860	9850	300
364	20240409	143100	351991050	9900	9900	9900	9900	1
365	20240409	143000	351981150	9850	9850	9850	9850	78
366	20240409	142900	351212850	9890	9890	9890	9890	0
367	20240409	142800	351212850	9890	9840	9890	9840	354
368	20240409	142700	347729290	9840	9840	9840	9840	0
369	20240409	142600	347729290	9840	9840	9840	9840	0
370	20240409	142500	347729290	9840	9840	9840	9840	0
371	20240409	142400	347729290	9840	9900	9900	9840	73
372	20240409	142300	347010830	9850	9850	9850	9850	0
373	20240409	142200	347010830	9850	9850	9850	9850	376
374	20240409	142100	343307230	9850	9890	9890	9850	51
375	20240409	142000	342804810	9900	9900	9900	9900	1
376	20240409	141900	342794910	9910	9910	9910	9910	1
377	20240409	141800	342785000	9860	9860	9860	9860	57
378	20240409	141700	342222980	9850	9850	9850	9850	0
379	20240409	141600	342222980	9850	9850	9850	9850	0
380	20240409	141500	342222980	9850	9860	9860	9850	45
381	20240409	141400	341779700	9870	9920	9920	9870	5
382	20240409	141300	341730240	9910	9910	9910	9910	1
383	20240409	141200	341720330	9840	9840	9840	9840	0
384	20240409	141100	341720330	9840	9840	9840	9840	0
385	20240409	141000	341720330	9840	9840	9840	9840	0
386	20240409	140900	341720330	9840	9840	9840	9840	0
387	20240409	140800	341720330	9840	9840	9840	9840	63
388	20240409	140700	341100410	9920	9920	9920	9920	3
389	20240409	140600	341070650	9840	9850	9850	9840	175
390	20240409	140500	339347130	9920	9920	9920	9920	0
391	20240409	140400	339347130	9920	9850	9920	9850	201
392	20240409	140300	337367210	9850	9850	9850	9850	0
393	20240409	140200	337367210	9850	9850	9850	9850	60
394	20240409	140100	336776210	9930	9930	9930	9930	0
395	20240409	140000	336776210	9930	9930	9930	9930	61
396	20240409	135900	336170480	9920	9920	9920	9920	0
397	20240409	135800	336170480	9920	9920	9920	9920	0
398	20240409	135700	336170480	9920	9920	9920	9920	10
399	20240409	135600	336071280	9930	9930	9930	9930	1
400	20240409	135500	336061350	9930	9930	9930	9930	4
401	20240409	135400	336021630	9910	9930	9930	9910	21
402	20240409	135300	335813500	9920	9910	9920	9910	71
403	20240409	135200	335109280	9840	9850	9850	9840	186
404	20240409	135100	333277840	9840	9840	9840	9840	0
405	20240409	135000	333277840	9840	9840	9840	9840	0
406	20240409	134900	333277840	9840	9880	9880	9840	691
407	20240409	134800	326472240	9880	9880	9880	9880	0
408	20240409	134700	326472240	9880	9880	9880	9880	400
409	20240409	134600	322520240	9890	9890	9890	9890	240
410	20240409	134500	320146640	9890	9890	9890	9890	0
411	20240409	134400	320146640	9890	9890	9890	9890	0
412	20240409	134300	320146640	9890	9890	9890	9890	0
413	20240409	134200	320146640	9890	9890	9890	9890	0
414	20240409	134100	320146640	9890	9890	9890	9890	40
415	20240409	134000	319751040	9890	9900	9900	9890	454
416	20240409	133900	315260430	9900	9900	9900	9900	0
417	20240409	133800	315260430	9900	9900	9900	9900	0
418	20240409	133700	315260430	9900	9920	9920	9900	150
419	20240409	133600	313774430	9930	9930	9930	9930	5
420	20240409	133500	313724780	9930	9930	9930	9930	0
421	20240409	133400	313724780	9930	9930	9930	9930	80
422	20240409	133300	312930380	9930	9930	9930	9930	5
423	20240409	133200	312880730	9930	9930	9930	9930	0
424	20240409	133100	312880730	9930	9930	9930	9930	0
425	20240409	133000	312880730	9930	9930	9930	9930	0
426	20240409	132900	312880730	9930	9930	9930	9930	0
427	20240409	132800	312880730	9930	9930	9930	9930	58
428	20240409	132700	312304790	9930	9930	9930	9930	0
429	20240409	132600	312304790	9930	9910	9930	9910	10
430	20240409	132500	312205610	9920	9920	9920	9920	3
431	20240409	132400	312175850	9910	9910	9910	9910	13
432	20240409	132300	312047020	9880	9880	9880	9880	0
433	20240409	132200	312047020	9880	9880	9880	9880	0
434	20240409	132100	312047020	9880	9880	9880	9880	0
435	20240409	132000	312047020	9880	9880	9880	9880	1000
436	20240409	131900	302167020	9900	9900	9900	9900	136
437	20240409	131800	300820620	9880	9880	9880	9880	0
438	20240409	131700	300820620	9880	9880	9880	9880	47
439	20240409	131600	300356260	9880	9880	9880	9880	50
440	20240409	131500	299862260	9880	9880	9880	9880	0
441	20240409	131400	299862260	9880	9860	9880	9860	75
442	20240409	131300	299121280	9860	9860	9860	9860	12
443	20240409	131200	299002960	9860	9870	9870	9860	500
444	20240409	131100	294072910	9860	9860	9860	9860	30
445	20240409	131000	293777110	9860	9860	9860	9860	0
446	20240409	130900	293777110	9860	9860	9860	9860	0
447	20240409	130800	293777110	9860	9860	9860	9860	0
448	20240409	130700	293777110	9860	9860	9860	9860	518
449	20240409	130600	288669630	9880	9890	9890	9880	70
450	20240409	130500	287977610	9890	9890	9890	9890	0
451	20240409	130400	287977610	9890	9890	9890	9890	38
452	20240409	130300	287601790	9890	9880	9890	9880	61
453	20240409	130200	286998840	9880	9880	9880	9880	0
454	20240409	130100	286998840	9880	9880	9880	9880	5
455	20240409	130000	286949440	9870	9870	9870	9870	60
456	20240409	125900	286357240	9860	9860	9860	9860	29
457	20240409	125800	286071300	9850	9850	9850	9850	0
458	20240409	125700	286071300	9850	9850	9850	9850	0
459	20240409	125600	286071300	9850	9850	9850	9850	0
460	20240409	125500	286071300	9850	9850	9850	9850	0
461	20240409	125400	286071300	9850	9850	9850	9850	0
462	20240409	125300	286071300	9850	9870	9870	9850	25
463	20240409	125200	285825030	9860	9840	9860	9840	694
464	20240409	125100	278988840	9840	9840	9840	9840	0
465	20240409	125000	278988840	9840	9840	9840	9840	3
466	20240409	124900	278959320	9820	9820	9820	9820	0
467	20240409	124800	278959320	9820	9820	9820	9820	10
468	20240409	124700	278861120	9820	9820	9820	9820	0
469	20240409	124600	278861120	9820	9820	9820	9820	0
470	20240409	124500	278861120	9820	9820	9820	9820	0
471	20240409	124400	278861120	9820	9820	9820	9820	1
472	20240409	124300	278851300	9820	9820	9820	9820	0
473	20240409	124200	278851300	9820	9830	9830	9820	50
474	20240409	124100	278360290	9820	9820	9820	9820	0
475	20240409	124000	278360290	9820	9820	9820	9820	150
476	20240409	123900	276887290	9820	9820	9820	9820	54
477	20240409	123800	276357010	9850	9850	9850	9850	102
478	20240409	123700	275352310	9850	9850	9850	9850	139
479	20240409	123600	273983160	9850	9850	9850	9850	56
480	20240409	123500	273431560	9850	9820	9850	9820	3202
481	20240409	123400	241892160	9820	9820	9820	9820	0
482	20240409	123300	241892160	9820	9810	9820	9810	66
483	20240409	123200	241244690	9810	9830	9830	9810	116
484	20240409	123100	240105510	9830	9830	9830	9830	3
485	20240409	123000	240076020	9830	9830	9830	9830	3
486	20240409	122900	240046530	9830	9830	9830	9830	2
487	20240409	122800	240026870	9830	9830	9830	9830	1
488	20240409	122700	240017040	9810	9820	9820	9810	29
489	20240409	122600	239732480	9820	9820	9820	9820	27
490	20240409	122500	239467340	9830	9830	9830	9830	3
491	20240409	122400	239437850	9830	9830	9830	9830	1
492	20240409	122300	239428020	9820	9830	9830	9820	17
493	20240409	122200	239260920	9850	9850	9850	9850	2
494	20240409	122100	239241220	9820	9820	9820	9810	408
495	20240409	122000	235235410	9820	9840	9840	9820	616
496	20240409	121900	229181100	9840	9840	9840	9840	300
497	20240409	121800	226229100	9860	9860	9860	9860	53
498	20240409	121700	225706520	9860	9860	9860	9860	0
499	20240409	121600	225706520	9860	9860	9860	9860	5
500	20240409	121500	225657220	9830	9840	9850	9830	141
501	20240409	121400	224268630	9830	9830	9830	9830	119
502	20240409	121300	223098860	9830	9830	9830	9830	30
503	20240409	121200	222803960	9830	9820	9830	9820	11
504	20240409	121100	222695930	9810	9810	9810	9810	11
505	20240409	121000	222588020	9810	9810	9810	9810	0
506	20240409	120900	222588020	9810	9840	9840	9810	361
507	20240409	120800	219041130	9840	9840	9840	9840	0
508	20240409	120700	219041130	9840	9850	9850	9800	143
509	20240409	120600	217636750	9850	9850	9850	9850	20
510	20240409	120500	217439750	9850	9850	9850	9850	2
511	20240409	120400	217420050	9810	9850	9850	9810	100
512	20240409	120300	216438130	9850	9850	9850	9850	513
513	20240409	120200	211385080	9860	9880	9880	9860	63
514	20240409	120100	210763870	9890	9890	9890	9890	9
515	20240409	120000	210674860	9890	9890	9890	9890	1
516	20240409	115900	210664970	9900	9900	9900	9900	5
517	20240409	115800	210615470	9920	9920	9920	9920	0
518	20240409	115700	210615470	9920	9930	9930	9920	12
519	20240409	115600	210496330	9930	9930	9930	9930	32
520	20240409	115500	210178570	9930	9930	9930	9930	1
521	20240409	115400	210168640	9920	9930	9930	9920	59
522	20240409	115300	209583270	9920	9890	9920	9890	80
523	20240409	115200	208790870	9920	9920	9920	9920	0
524	20240409	115100	208790870	9920	9920	9920	9920	6
525	20240409	115000	208731350	9970	9970	9970	9970	5
526	20240409	114900	208681500	9980	9980	9980	9980	0
527	20240409	114800	208681500	9980	9980	9980	9980	0
528	20240409	114700	208681500	9980	9980	9980	9980	0
529	20240409	114600	208681500	9980	9980	9980	9980	4
530	20240409	114500	208641580	9980	9980	9980	9980	0
531	20240409	114400	208641580	9980	9980	9980	9980	0
532	20240409	114300	208641580	9980	9980	9980	9980	0
533	20240409	114200	208641580	9980	9980	9980	9980	0
534	20240409	114100	208641580	9980	9980	9980	9980	0
535	20240409	114000	208641580	9980	9980	9980	9980	102
536	20240409	113900	207623620	9980	9980	9980	9980	0
537	20240409	113800	207623620	9980	9980	9980	9980	0
538	20240409	113700	207623620	9980	9980	9980	9980	0
539	20240409	113600	207623620	9980	9980	9980	9980	0
540	20240409	113500	207623620	9980	9980	9980	9980	1
541	20240409	113400	207613640	9980	9890	9980	9880	110
542	20240409	113300	206525530	9990	9990	9990	9990	0
543	20240409	113200	206525530	9990	9990	9990	9990	0
544	20240409	113100	206525530	9990	9990	9990	9990	1
545	20240409	113000	206515540	10000	10000	10000	10000	0
546	20240409	112900	206515540	10000	10000	10000	10000	0
547	20240409	112800	206515540	10000	9990	10000	9990	101
548	20240409	112700	205506540	9990	9960	9990	9750	4613
549	20240409	112600	159973820	10000	10000	10000	10000	1
550	20240409	112500	159963820	9960	9960	9960	9960	91
551	20240409	112400	159057460	10010	10010	10010	10010	0
552	20240409	112300	159057460	10010	10010	10010	10010	0
553	20240409	112200	159057460	10010	10000	10010	10000	200
554	20240409	112100	157057450	10000	10000	10000	10000	0
555	20240409	112000	157057450	10000	10000	10000	10000	0
556	20240409	111900	157057450	10000	10000	10000	10000	66
557	20240409	111800	156397450	10000	10000	10000	10000	0
558	20240409	111700	156397450	10000	10000	10000	10000	0
559	20240409	111600	156397450	10000	10000	10000	10000	0
560	20240409	111500	156397450	10000	10000	10000	10000	5
561	20240409	111400	156347450	10000	10000	10000	10000	0
562	20240409	111300	156347450	10000	10000	10000	10000	50
563	20240409	111200	155847450	10010	10010	10010	10010	0
564	20240409	111100	155847450	10010	10010	10010	10010	0
565	20240409	111000	155847450	10010	10010	10010	10010	0
566	20240409	110900	155847450	10010	10000	10010	10000	9
567	20240409	110800	155757440	10010	10010	10010	10010	0
568	20240409	110700	155757440	10010	10010	10010	10010	1
569	20240409	110600	155747430	9950	10010	10010	9950	501
570	20240409	110500	150760540	10010	10010	10010	10010	1
571	20240409	110400	150750530	10010	9980	10010	9970	210
572	20240409	110300	148656650	10010	10010	10010	10010	9
573	20240409	110200	148566560	10010	10010	10010	10010	0
574	20240409	110100	148566560	10010	10010	10010	10010	0
575	20240409	110000	148566560	10010	10010	10010	10010	0
576	20240409	105900	148566560	10010	10010	10010	10010	1
577	20240409	105800	148556550	10010	10010	10010	10010	4
578	20240409	105700	148516510	10030	10030	10030	10030	0
579	20240409	105600	148516510	10030	10030	10030	10030	0
580	20240409	105500	148516510	10030	10030	10030	10030	0
581	20240409	105400	148516510	10030	10030	10030	10030	1
582	20240409	105300	148506480	9980	9980	9980	9980	160
583	20240409	105200	146909680	9980	9980	9980	9980	0
584	20240409	105100	146909680	9980	9980	9980	9980	0
585	20240409	105000	146909680	9980	9980	9980	9980	0
586	20240409	104900	146909680	9980	9980	9980	9980	1
587	20240409	104800	146899700	9980	9980	9980	9980	0
588	20240409	104700	146899700	9980	9980	9980	9980	0
589	20240409	104600	146899700	9980	9980	9980	9980	0
590	20240409	104500	146899700	9980	9980	9980	9980	0
591	20240409	104400	146899700	9980	9980	9980	9980	0
592	20240409	104300	146899700	9980	9980	9980	9980	1
593	20240409	104200	146889720	9970	9970	9970	9970	0
594	20240409	104100	146889720	9970	9980	9980	9970	8
595	20240409	104000	146809950	9970	9970	9970	9970	0
596	20240409	103900	146809950	9970	9970	9970	9970	0
597	20240409	103800	146809950	9970	9970	9970	9970	20
598	20240409	103700	146610550	9970	9980	9980	9970	399
599	20240409	103600	142629090	9980	9980	9980	9980	590
600	20240409	103500	136740890	9980	9990	9990	9980	17
601	20240409	103400	136571140	9990	9990	9990	9990	8
602	20240409	103300	136491220	9980	10000	10000	9980	537
603	20240409	103200	131126520	10050	10050	10050	10050	0
604	20240409	103100	131126520	10050	10050	10050	10050	5
605	20240409	103000	131076270	10050	10050	10050	10050	0
606	20240409	102900	131076270	10050	10050	10050	10050	5
607	20240409	102800	131026020	10040	10040	10040	10040	3
608	20240409	102700	130995900	9990	9990	9990	9990	0
609	20240409	102600	130995900	9990	9990	9990	9990	0
610	20240409	102500	130995900	9990	9990	9990	9990	21
611	20240409	102400	130786110	9970	9970	9970	9970	0
612	20240409	102300	130786110	9970	9970	9970	9970	40
613	20240409	102200	130387310	9970	9970	9970	9970	5
614	20240409	102100	130337460	9970	9970	9980	9970	615
615	20240409	102000	124205770	9970	9990	9990	9970	137
616	20240409	101900	122839230	9990	9990	9990	9990	0
617	20240409	101800	122839230	9990	9990	9990	9990	0
618	20240409	101700	122839230	9990	9990	9990	9990	0
619	20240409	101600	122839230	9990	9990	9990	9990	0
620	20240409	101500	122839230	9990	10000	10000	9990	1002
621	20240409	101400	112819250	10000	10000	10000	10000	0
622	20240409	101300	112819250	10000	10000	10000	10000	0
623	20240409	101200	112819250	10000	10000	10000	10000	0
624	20240409	101100	112819250	10000	10020	10020	10000	1200
625	20240409	101000	100818720	10030	10030	10030	10030	0
626	20240409	100900	100818720	10030	10030	10030	10030	0
627	20240409	100800	100818720	10030	10030	10030	10030	0
628	20240409	100700	100818720	10030	10030	10030	10030	100
629	20240409	100600	99815720	10030	10040	10040	10030	311
630	20240409	100500	96695390	10040	10040	10040	10040	1
631	20240409	100400	96685350	10050	10060	10060	10050	3
632	20240409	100300	96655180	10030	10030	10030	10030	1
633	20240409	100200	96645150	10030	10030	10030	10030	0
634	20240409	100100	96645150	10030	10030	10030	10030	0
635	20240409	100000	96645150	10030	10030	10030	10030	1
636	20240409	095900	96635120	10020	10020	10020	10020	0
637	20240409	095800	96635120	10020	10020	10020	10020	4
638	20240409	095700	96595040	10100	10100	10100	10100	1
639	20240409	095600	96584940	10100	10100	10100	10100	0
640	20240409	095500	96584940	10100	10090	10100	10090	108
641	20240409	095400	95495190	10090	10000	10090	10000	98
642	20240409	095300	94514650	10020	10020	10020	10010	16
643	20240409	095200	94354460	10040	10040	10040	10040	5
644	20240409	095100	94304260	10050	10050	10050	10050	98
645	20240409	095000	93319360	10050	10050	10050	10050	0
646	20240409	094900	93319360	10050	10050	10050	10050	0
647	20240409	094800	93319360	10050	10050	10050	10050	1
648	20240409	094700	93309310	10050	10050	10050	10050	0
649	20240409	094600	93309310	10050	10050	10050	10050	2
650	20240409	094500	93289210	10050	10050	10050	10050	14
651	20240409	094400	93148510	10050	10050	10050	10050	0
652	20240409	094300	93148510	10050	10050	10050	10050	27
653	20240409	094200	92877160	10060	10070	10070	10060	103
654	20240409	094100	91839960	10110	10110	10110	10110	0
655	20240409	094000	91839960	10110	10110	10110	10110	0
656	20240409	093900	91839960	10110	10110	10110	10110	0
657	20240409	093800	91839960	10110	10110	10110	10110	0
658	20240409	093700	91839960	10110	10100	10110	10100	3542
659	20240409	093600	56033340	10100	10080	10100	10080	10
660	20240409	093500	55932410	10110	10110	10110	10110	0
661	20240409	093400	55932410	10110	10110	10120	10110	162
662	20240409	093300	54294540	10110	10110	10110	10110	122
663	20240409	093200	53061120	10110	10110	10110	10110	1
664	20240409	093100	53051010	10110	10110	10110	10110	77
665	20240409	093000	52272540	10110	10110	10110	10110	22
666	20240409	092900	52050120	10110	10150	10150	10110	238
667	20240409	092800	49634570	10150	10150	10150	10150	0
668	20240409	092700	49634570	10150	10150	10150	10150	0
669	20240409	092600	49634570	10150	10150	10150	10150	45
670	20240409	092500	49177820	10180	10180	10180	10180	10
671	20240409	092400	49076020	10180	10180	10180	10180	45
672	20240409	092300	48617920	10180	10150	10190	10150	76
673	20240409	092200	47844290	10150	10150	10150	10150	90
674	20240409	092100	46930790	10150	10150	10150	10150	21
675	20240409	092000	46717640	10150	10080	10150	10080	354
676	20240409	091900	43136750	10070	10070	10070	10070	6
677	20240409	091800	43076330	10050	10050	10050	10050	0
678	20240409	091700	43076330	10050	10050	10050	10050	0
679	20240409	091600	43076330	10050	10050	10050	10050	0
680	20240409	091500	43076330	10050	10050	10050	10050	0
681	20240409	091400	43076330	10050	10050	10050	10050	5
682	20240409	091300	43026080	10010	10010	10010	10010	1001
683	20240409	091200	33006070	10010	10010	10010	10010	88
684	20240409	091100	32125190	10000	10000	10000	10000	65
685	20240409	091000	31475190	10000	10000	10000	10000	3
686	20240409	090900	31445190	10010	10100	10100	10010	1006
687	20240409	090800	21285130	10100	10100	10100	10100	1
688	20240409	090700	21275030	10100	10100	10100	10100	2
689	20240409	090600	21254830	10080	10080	10100	10080	70
690	20240409	090500	20549210	10100	9990	10100	9990	21
691	20240409	090400	20338320	10100	9990	10100	9990	518
692	20240409	090300	15139800	9990	9990	9990	9930	78
693	20240409	090200	14363580	9930	9930	9930	9930	21
694	20240409	090100	14155050	9990	10000	10000	9920	320
695	20240409	090000	10964270	10000	9810	10000	9810	1116