KissMeData/289220/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	203600	447027390	9850	9850	9850	9850	1199
3	20240409	203500	447027390	9850	9850	9850	9850	0
4	20240409	203400	447027390	9850	9850	9850	9850	0
5	20240409	203300	447027390	9850	9850	9850	9850	0
6	20240409	203200	447027390	9850	9850	9850	9850	0
7	20240409	203100	447027390	9850	9850	9850	9850	0
8	20240409	203000	447027390	9850	9850	9850	9850	0
9	20240409	202900	447027390	9850	9850	9850	9850	0
10	20240409	202800	447027390	9850	9850	9850	9850	0
11	20240409	202700	447027390	9850	9850	9850	9850	0
12	20240409	202600	447027390	9850	9850	9850	9850	0
13	20240409	202500	447027390	9850	9850	9850	9850	0
14	20240409	202400	447027390	9850	9850	9850	9850	0
15	20240409	202300	447027390	9850	9850	9850	9850	0
16	20240409	202200	447027390	9850	9850	9850	9850	0
17	20240409	202100	447027390	9850	9850	9850	9850	0
18	20240409	202000	447027390	9850	9850	9850	9850	0
19	20240409	201900	447027390	9850	9850	9850	9850	0
20	20240409	201800	447027390	9850	9850	9850	9850	0
21	20240409	201700	447027390	9850	9850	9850	9850	0
22	20240409	201600	447027390	9850	9850	9850	9850	0
23	20240409	201500	447027390	9850	9850	9850	9850	0
24	20240409	201400	447027390	9850	9850	9850	9850	0
25	20240409	201300	447027390	9850	9850	9850	9850	0
26	20240409	201200	447027390	9850	9850	9850	9850	0
27	20240409	201100	447027390	9850	9850	9850	9850	0
28	20240409	201000	447027390	9850	9850	9850	9850	0
29	20240409	200900	447027390	9850	9850	9850	9850	0
30	20240409	200800	447027390	9850	9850	9850	9850	0
31	20240409	200700	447027390	9850	9850	9850	9850	0
32	20240409	200600	447027390	9850	9850	9850	9850	1199
33	20240409	200500	447027390	9850	9850	9850	9850	0
34	20240409	200400	447027390	9850	9850	9850	9850	0
35	20240409	200300	447027390	9850	9850	9850	9850	0
36	20240409	200200	447027390	9850	9850	9850	9850	0
37	20240409	200100	447027390	9850	9850	9850	9850	0
38	20240409	200000	447027390	9850	9850	9850	9850	0
39	20240409	195900	447027390	9850	9850	9850	9850	0
40	20240409	195800	447027390	9850	9850	9850	9850	0
41	20240409	195700	447027390	9850	9850	9850	9850	0
42	20240409	195600	447027390	9850	9850	9850	9850	0
43	20240409	195500	447027390	9850	9850	9850	9850	0
44	20240409	195400	447027390	9850	9850	9850	9850	0
45	20240409	195300	447027390	9850	9850	9850	9850	0
46	20240409	195200	447027390	9850	9850	9850	9850	0
47	20240409	195100	447027390	9850	9850	9850	9850	0
48	20240409	195000	447027390	9850	9850	9850	9850	0
49	20240409	194900	447027390	9850	9850	9850	9850	0
50	20240409	194800	447027390	9850	9850	9850	9850	0
51	20240409	194700	447027390	9850	9850	9850	9850	0
52	20240409	194600	447027390	9850	9850	9850	9850	0
53	20240409	194500	447027390	9850	9850	9850	9850	0
54	20240409	194400	447027390	9850	9850	9850	9850	0
55	20240409	194300	447027390	9850	9850	9850	9850	0
56	20240409	194200	447027390	9850	9850	9850	9850	0
57	20240409	194100	447027390	9850	9850	9850	9850	0
58	20240409	194000	447027390	9850	9850	9850	9850	0
59	20240409	193900	447027390	9850	9850	9850	9850	0
60	20240409	193800	447027390	9850	9850	9850	9850	0
61	20240409	193700	447027390	9850	9850	9850	9850	0
62	20240409	193600	447027390	9850	9850	9850	9850	1199
63	20240409	193500	447027390	9850	9850	9850	9850	0
64	20240409	193400	447027390	9850	9850	9850	9850	0
65	20240409	193300	447027390	9850	9850	9850	9850	0
66	20240409	193200	447027390	9850	9850	9850	9850	0
67	20240409	193100	447027390	9850	9850	9850	9850	0
68	20240409	193000	447027390	9850	9850	9850	9850	0
69	20240409	192900	447027390	9850	9850	9850	9850	0
70	20240409	192800	447027390	9850	9850	9850	9850	0
71	20240409	192700	447027390	9850	9850	9850	9850	0
72	20240409	192600	447027390	9850	9850	9850	9850	0
73	20240409	192500	447027390	9850	9850	9850	9850	0
74	20240409	192400	447027390	9850	9850	9850	9850	0
75	20240409	192300	447027390	9850	9850	9850	9850	0
76	20240409	192200	447027390	9850	9850	9850	9850	0
77	20240409	192100	447027390	9850	9850	9850	9850	0
78	20240409	192000	447027390	9850	9850	9850	9850	0
79	20240409	191900	447027390	9850	9850	9850	9850	0
80	20240409	191800	447027390	9850	9850	9850	9850	0
81	20240409	191700	447027390	9850	9850	9850	9850	0
82	20240409	191600	447027390	9850	9850	9850	9850	0
83	20240409	191500	447027390	9850	9850	9850	9850	0
84	20240409	191400	447027390	9850	9850	9850	9850	0
85	20240409	191300	447027390	9850	9850	9850	9850	0
86	20240409	191200	447027390	9850	9850	9850	9850	0
87	20240409	191100	447027390	9850	9850	9850	9850	0
88	20240409	191000	447027390	9850	9850	9850	9850	0
89	20240409	190900	447027390	9850	9850	9850	9850	0
90	20240409	190800	447027390	9850	9850	9850	9850	0
91	20240409	190700	447027390	9850	9850	9850	9850	0
92	20240409	190600	447027390	9850	9850	9850	9850	1199
93	20240409	190500	447027390	9850	9850	9850	9850	0
94	20240409	190400	447027390	9850	9850	9850	9850	0
95	20240409	190300	447027390	9850	9850	9850	9850	0
96	20240409	190200	447027390	9850	9850	9850	9850	0
97	20240409	190100	447027390	9850	9850	9850	9850	0
98	20240409	190000	447027390	9850	9850	9850	9850	0
99	20240409	185900	447027390	9850	9850	9850	9850	0
100	20240409	185800	447027390	9850	9850	9850	9850	0
101	20240409	185700	447027390	9850	9850	9850	9850	0
102	20240409	185600	447027390	9850	9850	9850	9850	0
103	20240409	185500	447027390	9850	9850	9850	9850	0
104	20240409	185400	447027390	9850	9850	9850	9850	0
105	20240409	185300	447027390	9850	9850	9850	9850	0
106	20240409	185200	447027390	9850	9850	9850	9850	0
107	20240409	185100	447027390	9850	9850	9850	9850	0
108	20240409	185000	447027390	9850	9850	9850	9850	0
109	20240409	184900	447027390	9850	9850	9850	9850	0
110	20240409	184800	447027390	9850	9850	9850	9850	0
111	20240409	184700	447027390	9850	9850	9850	9850	0
112	20240409	184600	447027390	9850	9850	9850	9850	0
113	20240409	184500	447027390	9850	9850	9850	9850	0
114	20240409	184400	447027390	9850	9850	9850	9850	0
115	20240409	184300	447027390	9850	9850	9850	9850	0
116	20240409	184200	447027390	9850	9850	9850	9850	0
117	20240409	184100	447027390	9850	9850	9850	9850	0
118	20240409	184000	447027390	9850	9850	9850	9850	0
119	20240409	183900	447027390	9850	9850	9850	9850	0
120	20240409	183800	447027390	9850	9850	9850	9850	0
121	20240409	183700	447027390	9850	9850	9850	9850	0
122	20240409	183600	447027390	9850	9850	9850	9850	1199
123	20240409	183500	447027390	9850	9850	9850	9850	0
124	20240409	183400	447027390	9850	9850	9850	9850	0
125	20240409	183300	447027390	9850	9850	9850	9850	0
126	20240409	183200	447027390	9850	9850	9850	9850	0
127	20240409	183100	447027390	9850	9850	9850	9850	0
128	20240409	183000	447027390	9850	9850	9850	9850	0
129	20240409	182900	447027390	9850	9850	9850	9850	0
130	20240409	182800	447027390	9850	9850	9850	9850	0
131	20240409	182700	447027390	9850	9850	9850	9850	0
132	20240409	182600	447027390	9850	9850	9850	9850	0
133	20240409	182500	447027390	9850	9850	9850	9850	0
134	20240409	182400	447027390	9850	9850	9850	9850	0
135	20240409	182300	447027390	9850	9850	9850	9850	0
136	20240409	182200	447027390	9850	9850	9850	9850	0
137	20240409	182100	447027390	9850	9850	9850	9850	0
138	20240409	182000	447027390	9850	9850	9850	9850	0
139	20240409	181900	447027390	9850	9850	9850	9850	0
140	20240409	181800	447027390	9850	9850	9850	9850	0
141	20240409	181700	447027390	9850	9850	9850	9850	0
142	20240409	181600	447027390	9850	9850	9850	9850	0
143	20240409	181500	447027390	9850	9850	9850	9850	0
144	20240409	181400	447027390	9850	9850	9850	9850	0
145	20240409	181300	447027390	9850	9850	9850	9850	0
146	20240409	181200	447027390	9850	9850	9850	9850	0
147	20240409	181100	447027390	9850	9850	9850	9850	0
148	20240409	181000	447027390	9850	9850	9850	9850	0
149	20240409	180900	447027390	9850	9850	9850	9850	0
150	20240409	180800	447027390	9850	9850	9850	9850	0
151	20240409	180700	447027390	9850	9850	9850	9850	0
152	20240409	180600	447027390	9850	9850	9850	9850	1199
153	20240409	180500	447027390	9850	9850	9850	9850	0
154	20240409	180400	447027390	9850	9850	9850	9850	0
155	20240409	180300	447027390	9850	9850	9850	9850	0
156	20240409	180200	447027390	9850	9850	9850	9850	0
157	20240409	180100	447027390	9850	9850	9850	9850	0
158	20240409	180000	447027390	9850	9850	9850	9850	0
159	20240409	175900	447027390	9850	9850	9850	9850	0
160	20240409	175800	447027390	9850	9850	9850	9850	0
161	20240409	175700	447027390	9850	9850	9850	9850	0
162	20240409	175600	447027390	9850	9850	9850	9850	0
163	20240409	175500	447027390	9850	9850	9850	9850	0
164	20240409	175400	447027390	9850	9850	9850	9850	0
165	20240409	175300	447027390	9850	9850	9850	9850	0
166	20240409	175200	447027390	9850	9850	9850	9850	0
167	20240409	175100	447027390	9850	9850	9850	9850	0
168	20240409	175000	447027390	9850	9850	9850	9850	0
169	20240409	174900	447027390	9850	9850	9850	9850	0
170	20240409	174800	447027390	9850	9850	9850	9850	0
171	20240409	174700	447027390	9850	9850	9850	9850	0
172	20240409	174600	447027390	9850	9850	9850	9850	0
173	20240409	174500	447027390	9850	9850	9850	9850	0
174	20240409	174400	447027390	9850	9850	9850	9850	0
175	20240409	174300	447027390	9850	9850	9850	9850	0
176	20240409	174200	447027390	9850	9850	9850	9850	0
177	20240409	174100	447027390	9850	9850	9850	9850	0
178	20240409	174000	447027390	9850	9850	9850	9850	0
179	20240409	173900	447027390	9850	9850	9850	9850	0
180	20240409	173800	447027390	9850	9850	9850	9850	0
181	20240409	173700	447027390	9850	9850	9850	9850	0
182	20240409	173600	447027390	9850	9850	9850	9850	1199
183	20240409	173500	447027390	9850	9850	9850	9850	0
184	20240409	173400	447027390	9850	9850	9850	9850	0
185	20240409	173300	447027390	9850	9850	9850	9850	0
186	20240409	173200	447027390	9850	9850	9850	9850	0
187	20240409	173100	447027390	9850	9850	9850	9850	0
188	20240409	173000	447027390	9850	9850	9850	9850	0
189	20240409	172900	447027390	9850	9850	9850	9850	0
190	20240409	172800	447027390	9850	9850	9850	9850	0
191	20240409	172700	447027390	9850	9850	9850	9850	0
192	20240409	172600	447027390	9850	9850	9850	9850	0
193	20240409	172500	447027390	9850	9850	9850	9850	0
194	20240409	172400	447027390	9850	9850	9850	9850	0
195	20240409	172300	447027390	9850	9850	9850	9850	0
196	20240409	172200	447027390	9850	9850	9850	9850	0
197	20240409	172100	447027390	9850	9850	9850	9850	0
198	20240409	172000	447027390	9850	9850	9850	9850	0
199	20240409	171900	447027390	9850	9850	9850	9850	0
200	20240409	171800	447027390	9850	9850	9850	9850	0
201	20240409	171700	447027390	9850	9850	9850	9850	0
202	20240409	171600	447027390	9850	9850	9850	9850	0
203	20240409	171500	447027390	9850	9850	9850	9850	0
204	20240409	171400	447027390	9850	9850	9850	9850	0
205	20240409	171300	447027390	9850	9850	9850	9850	0
206	20240409	171200	447027390	9850	9850	9850	9850	0
207	20240409	171100	447027390	9850	9850	9850	9850	0
208	20240409	171000	447027390	9850	9850	9850	9850	0
209	20240409	170900	447027390	9850	9850	9850	9850	0
210	20240409	170800	447027390	9850	9850	9850	9850	0
211	20240409	170700	447027390	9850	9850	9850	9850	0
212	20240409	170600	447027390	9850	9850	9850	9850	1199
213	20240409	170500	447027390	9850	9850	9850	9850	0
214	20240409	170400	447027390	9850	9850	9850	9850	0
215	20240409	170300	447027390	9850	9850	9850	9850	0
216	20240409	170200	447027390	9850	9850	9850	9850	0
217	20240409	170100	447027390	9850	9850	9850	9850	0
218	20240409	170000	447027390	9850	9850	9850	9850	0
219	20240409	165900	447027390	9850	9850	9850	9850	0
220	20240409	165800	447027390	9850	9850	9850	9850	0
221	20240409	165700	447027390	9850	9850	9850	9850	0
222	20240409	165600	447027390	9850	9850	9850	9850	0
223	20240409	165500	447027390	9850	9850	9850	9850	0
224	20240409	165400	447027390	9850	9850	9850	9850	0
225	20240409	165300	447027390	9850	9850	9850	9850	0
226	20240409	165200	447027390	9850	9850	9850	9850	0
227	20240409	165100	447027390	9850	9850	9850	9850	0
228	20240409	165000	447027390	9850	9850	9850	9850	0
229	20240409	164900	447027390	9850	9850	9850	9850	0
230	20240409	164800	447027390	9850	9850	9850	9850	0
231	20240409	164700	447027390	9850	9850	9850	9850	0
232	20240409	164600	447027390	9850	9850	9850	9850	0
233	20240409	164500	447027390	9850	9850	9850	9850	0
234	20240409	164400	447027390	9850	9850	9850	9850	0
235	20240409	164300	447027390	9850	9850	9850	9850	0
236	20240409	164200	447027390	9850	9850	9850	9850	0
237	20240409	164100	447027390	9850	9850	9850	9850	0
238	20240409	164000	447027390	9850	9850	9850	9850	0
239	20240409	163900	447027390	9850	9850	9850	9850	0
240	20240409	163800	447027390	9850	9850	9850	9850	0
241	20240409	163700	447027390	9850	9850	9850	9850	0
242	20240409	163600	447027390	9850	9850	9850	9850	1199
243	20240409	163500	447027390	9850	9850	9850	9850	0
244	20240409	163400	447027390	9850	9850	9850	9850	0
245	20240409	163300	447027390	9850	9850	9850	9850	0
246	20240409	163200	447027390	9850	9850	9850	9850	0
247	20240409	163100	447027390	9850	9850	9850	9850	0
248	20240409	163000	447027390	9850	9850	9850	9850	0
249	20240409	162900	447027390	9850	9850	9850	9850	0
250	20240409	162800	447027390	9850	9850	9850	9850	0
251	20240409	162700	447027390	9850	9850	9850	9850	0
252	20240409	162600	447027390	9850	9850	9850	9850	0
253	20240409	162500	447027390	9850	9850	9850	9850	0
254	20240409	162400	447027390	9850	9850	9850	9850	0
255	20240409	162300	447027390	9850	9850	9850	9850	0
256	20240409	162200	447027390	9850	9850	9850	9850	0
257	20240409	162100	447027390	9850	9850	9850	9850	0
258	20240409	162000	447027390	9850	9850	9850	9850	0
259	20240409	161900	447027390	9850	9850	9850	9850	0
260	20240409	161800	447027390	9850	9850	9850	9850	0
261	20240409	161700	447027390	9850	9850	9850	9850	0
262	20240409	161600	447027390	9850	9850	9850	9850	0
263	20240409	161500	447027390	9850	9850	9850	9850	0
264	20240409	161400	447027390	9850	9850	9850	9850	0
265	20240409	161300	447027390	9850	9850	9850	9850	0
266	20240409	161200	447027390	9850	9850	9850	9850	0
267	20240409	161100	447027390	9850	9850	9850	9850	0
268	20240409	161000	447027390	9850	9850	9850	9850	0
269	20240409	160900	447027390	9850	9850	9850	9850	0
270	20240409	160800	447027390	9850	9850	9850	9850	0
271	20240409	160700	447027390	9850	9850	9850	9850	0
272	20240409	160600	447027390	9850	9850	9850	9850	1199
273	20240409	160500	447027390	9850	9850	9850	9850	0
274	20240409	160400	447027390	9850	9850	9850	9850	0
275	20240409	160300	447027390	9850	9850	9850	9850	0
276	20240409	160200	447027390	9850	9850	9850	9850	0
277	20240409	160100	447027390	9850	9850	9850	9850	0
278	20240409	160000	447027390	9850	9850	9850	9850	0
279	20240409	155900	447027390	9850	9850	9850	9850	0
280	20240409	155800	447027390	9850	9850	9850	9850	0
281	20240409	155700	447027390	9850	9850	9850	9850	0
282	20240409	155600	447027390	9850	9850	9850	9850	0
283	20240409	155500	447027390	9850	9850	9850	9850	0
284	20240409	155400	447027390	9850	9850	9850	9850	0
285	20240409	155300	447027390	9850	9850	9850	9850	0
286	20240409	155200	447027390	9850	9850	9850	9850	0
287	20240409	155100	447027390	9850	9850	9850	9850	0
288	20240409	155000	447027390	9850	9850	9850	9850	0
289	20240409	154900	447027390	9850	9850	9850	9850	0
290	20240409	154800	447027390	9850	9850	9850	9850	0
291	20240409	154700	447027390	9850	9850	9850	9850	0
292	20240409	154600	447027390	9850	9850	9850	9850	0
293	20240409	154500	447027390	9850	9850	9850	9850	0
294	20240409	154400	447027390	9850	9850	9850	9850	0
295	20240409	154300	447027390	9850	9850	9850	9850	0
296	20240409	154200	447027390	9850	9850	9850	9850	0
297	20240409	154100	447027390	9850	9850	9850	9850	0
298	20240409	154000	447027390	9850	9850	9850	9850	0
299	20240409	153900	447027390	9850	9850	9850	9850	0
300	20240409	153800	447027390	9850	9850	9850	9850	0
301	20240409	153700	447027390	9850	9850	9850	9850	0
302	20240409	153600	447027390	9850	9850	9850	9850	1199
303	20240409	153500	447027390	9850	9850	9850	9850	0
304	20240409	153400	447027390	9850	9850	9850	9850	0
305	20240409	153300	447027390	9850	9850	9850	9850	0
306	20240409	153200	447027390	9850	9850	9850	9850	0
307	20240409	153100	447027390	9850	9850	9850	9850	0
308	20240409	153000	447027390	9850	9850	9850	9850	1199
309	20240409	152900	435217240	9860	9860	9860	9860	0
310	20240409	152800	435217240	9860	9860	9860	9860	0
311	20240409	152700	435217240	9860	9860	9860	9860	0
312	20240409	152600	435217240	9860	9860	9860	9860	0
313	20240409	152500	435217240	9860	9860	9860	9860	0
314	20240409	152400	435217240	9860	9860	9860	9860	0
315	20240409	152300	435217240	9860	9860	9860	9860	0
316	20240409	152200	435217240	9860	9860	9860	9860	0
317	20240409	152100	435217240	9860	9860	9860	9860	0
318	20240409	152000	435217240	9860	9860	9860	9860	0
319	20240409	151900	435217240	9860	9870	9870	9850	501
320	20240409	151800	430276890	9870	9880	9890	9870	455
321	20240409	151700	425782040	9880	9890	9890	9880	215
322	20240409	151600	423655770	9890	9890	9890	9890	111
323	20240409	151500	422557980	9890	9890	9900	9890	80
324	20240409	151400	421766760	9890	9890	9900	9890	665
325	20240409	151300	415189880	9900	9900	9900	9890	260
326	20240409	151200	412618440	9900	9900	9900	9900	1544
327	20240409	151100	397332840	9900	9910	9910	9900	1787
328	20240409	151000	379641510	9900	9900	9900	9900	10
329	20240409	150900	379542510	9900	9900	9900	9900	55
330	20240409	150800	378998010	9910	9910	9910	9910	62
331	20240409	150700	378383590	9910	9910	9910	9910	5
332	20240409	150600	378334040	9910	9910	9910	9910	0
333	20240409	150500	378334040	9910	9900	9910	9900	21
334	20240409	150400	378126120	9910	9910	9910	9910	26
335	20240409	150300	377868460	9910	9910	9910	9910	35
336	20240409	150200	377521610	9910	9910	9910	9910	47
337	20240409	150100	377055840	9910	9910	9910	9910	15
338	20240409	150000	376907190	9900	9910	9910	9900	155
339	20240409	145900	375372640	9910	9910	9910	9910	2
340	20240409	145800	375352820	9910	9910	9910	9910	7
341	20240409	145700	375283450	9910	9910	9910	9910	5
342	20240409	145600	375233900	9910	9900	9910	9900	521
343	20240409	145500	370070970	9900	9900	9900	9900	40
344	20240409	145400	369674970	9900	9900	9900	9900	0
345	20240409	145300	369674970	9900	9900	9900	9900	105
346	20240409	145200	368635470	9910	9910	9910	9910	307
347	20240409	145100	365593100	9910	9910	9910	9900	416
348	20240409	145000	361471540	9910	9910	9910	9910	232
349	20240409	144900	359172420	9910	9910	9910	9910	870
350	20240409	144800	350550720	9910	9910	9910	9910	102
351	20240409	144700	349539900	9910	9910	9910	9910	0
352	20240409	144600	349539900	9910	9920	9920	9910	305
353	20240409	144500	346517300	9920	9920	9920	9920	16
354	20240409	144400	346358580	9920	9920	9920	9920	13
355	20240409	144300	346229620	9920	9920	9920	9920	11
356	20240409	144200	346120500	9920	9920	9920	9920	2
357	20240409	144100	346100660	9920	9920	9920	9920	1
358	20240409	144000	346090740	9920	9920	9920	9920	10
359	20240409	143900	345991540	9920	9920	9920	9920	2
360	20240409	143800	345971700	9920	9920	9920	9920	0
361	20240409	143700	345971700	9920	9920	9920	9920	699
362	20240409	143600	339037620	9920	9930	9930	9920	1098
363	20240409	143500	328144950	9920	9920	9920	9920	30
364	20240409	143400	327847350	9920	9920	9920	9920	60
365	20240409	143300	327252150	9930	9930	9930	9930	1
366	20240409	143200	327242220	9930	9930	9930	9930	1
367	20240409	143100	327232290	9930	9930	9930	9930	0
368	20240409	143000	327232290	9930	9930	9930	9930	0
369	20240409	142900	327232290	9930	9930	9930	9930	10
370	20240409	142800	327132990	9920	9930	9930	9920	1058
371	20240409	142700	316627530	9930	9930	9930	9930	10
372	20240409	142600	316528230	9930	9930	9930	9930	36
373	20240409	142500	316170750	9930	9920	9930	9920	27
374	20240409	142400	315902810	9920	9920	9920	9920	0
375	20240409	142300	315902810	9920	9920	9920	9920	188
376	20240409	142200	314037850	9920	9920	9920	9920	0
377	20240409	142100	314037850	9920	9920	9920	9920	0
378	20240409	142000	314037850	9920	9920	9920	9920	248
379	20240409	141900	311577690	9930	9930	9930	9930	0
380	20240409	141800	311577690	9930	9930	9930	9930	1
381	20240409	141700	311567760	9930	9930	9930	9930	210
382	20240409	141600	309482460	9940	9940	9940	9940	6
383	20240409	141500	309422820	9940	9940	9940	9940	10
384	20240409	141400	309323420	9930	9940	9940	9930	54
385	20240409	141300	308786800	9940	9940	9940	9940	11
386	20240409	141200	308677460	9930	9930	9930	9930	0
387	20240409	141100	308677460	9930	9930	9930	9930	132
388	20240409	141000	307366700	9940	9940	9940	9940	0
389	20240409	140900	307366700	9940	9940	9940	9940	0
390	20240409	140800	307366700	9940	9940	9940	9940	10
391	20240409	140700	307267300	9940	9940	9940	9940	15
392	20240409	140600	307118200	9940	9940	9940	9940	0
393	20240409	140500	307118200	9940	9940	9940	9940	0
394	20240409	140400	307118200	9940	9940	9940	9940	5
395	20240409	140300	307068500	9940	9940	9940	9940	0
396	20240409	140200	307068500	9940	9930	9940	9930	21
397	20240409	140100	306859900	9930	9940	9940	9930	216
398	20240409	140000	304714860	9940	9940	9940	9940	9
399	20240409	135900	304625400	9940	9940	9940	9940	0
400	20240409	135800	304625400	9940	9940	9940	9940	0
401	20240409	135700	304625400	9940	9940	9940	9940	0
402	20240409	135600	304625400	9940	9940	9940	9940	7
403	20240409	135500	304555820	9940	9940	9940	9940	0
404	20240409	135400	304555820	9940	9940	9940	9940	0
405	20240409	135300	304555820	9940	9940	9940	9940	0
406	20240409	135200	304555820	9940	9940	9940	9940	10
407	20240409	135100	304456420	9940	9940	9940	9940	0
408	20240409	135000	304456420	9940	9940	9940	9940	0
409	20240409	134900	304456420	9940	9940	9940	9940	15
410	20240409	134800	304307320	9940	9940	9940	9940	0
411	20240409	134700	304307320	9940	9940	9940	9940	0
412	20240409	134600	304307320	9940	9940	9940	9940	0
413	20240409	134500	304307320	9940	9940	9940	9940	0
414	20240409	134400	304307320	9940	9940	9940	9940	0
415	20240409	134300	304307320	9940	9940	9940	9940	0
416	20240409	134200	304307320	9940	9940	9940	9940	0
417	20240409	134100	304307320	9940	9940	9940	9940	0
418	20240409	134000	304307320	9940	9940	9940	9940	0
419	20240409	133900	304307320	9940	9940	9940	9940	2
420	20240409	133800	304287440	9940	9940	9940	9940	0
421	20240409	133700	304287440	9940	9940	9940	9940	46
422	20240409	133600	303830200	9940	9940	9940	9940	0
423	20240409	133500	303830200	9940	9940	9940	9940	0
424	20240409	133400	303830200	9940	9940	9940	9940	1
425	20240409	133300	303820260	9930	9930	9930	9930	0
426	20240409	133200	303820260	9930	9930	9930	9930	0
427	20240409	133100	303820260	9930	9930	9930	9930	24
428	20240409	133000	303581940	9930	9930	9930	9930	0
429	20240409	132900	303581940	9930	9930	9930	9930	19
430	20240409	132800	303393270	9940	9940	9940	9940	0
431	20240409	132700	303393270	9940	9940	9940	9940	0
432	20240409	132600	303393270	9940	9940	9940	9940	0
433	20240409	132500	303393270	9940	9940	9940	9940	101
434	20240409	132400	302389330	9940	9950	9950	9940	39
435	20240409	132300	302001460	9950	9950	9950	9950	0
436	20240409	132200	302001460	9950	9960	9960	9950	44
437	20240409	132100	301563530	9990	9990	9990	9990	164
438	20240409	132000	299925170	9990	9990	9990	9990	0
439	20240409	131900	299925170	9990	9990	9990	9990	0
440	20240409	131800	299925170	9990	9990	9990	9990	0
441	20240409	131700	299925170	9990	9990	9990	9990	0
442	20240409	131600	299925170	9990	9990	9990	9990	11
443	20240409	131500	299815280	9970	9970	9970	9970	81
444	20240409	131400	299007710	9970	9970	9970	9970	0
445	20240409	131300	299007710	9970	9970	9970	9970	0
446	20240409	131200	299007710	9970	9970	9970	9970	6
447	20240409	131100	298947890	9970	9970	9970	9970	0
448	20240409	131000	298947890	9970	9970	9970	9970	0
449	20240409	130900	298947890	9970	9970	9970	9970	0
450	20240409	130800	298947890	9970	9970	9970	9970	1
451	20240409	130700	298937920	9970	9970	9970	9970	10
452	20240409	130600	298838220	10000	10000	10000	10000	0
453	20240409	130500	298838220	10000	9970	10000	9970	410
454	20240409	130400	294744360	9970	9970	9970	9970	0
455	20240409	130300	294744360	9970	9950	9970	9950	400
456	20240409	130200	290757530	9920	9920	9920	9920	0
457	20240409	130100	290757530	9920	9920	9920	9920	0
458	20240409	130000	290757530	9920	9920	9920	9920	103
459	20240409	125900	289735770	9920	9940	9940	9920	151
460	20240409	125800	288235510	9940	9940	9940	9940	0
461	20240409	125700	288235510	9940	9940	9940	9940	0
462	20240409	125600	288235510	9940	9950	9950	9940	11
463	20240409	125500	288126070	9950	9950	9950	9950	0
464	20240409	125400	288126070	9950	9950	9950	9950	100
465	20240409	125300	287131070	9950	9940	9950	9940	10
466	20240409	125200	287031620	9940	9950	9950	9940	48
467	20240409	125100	286554050	9950	9950	9950	9950	0
468	20240409	125000	286554050	9950	9950	9950	9940	55
469	20240409	124900	286006900	9940	9950	9950	9940	11
470	20240409	124800	285897460	9940	9940	9940	9940	0
471	20240409	124700	285897460	9940	9940	9940	9940	0
472	20240409	124600	285897460	9940	9940	9940	9940	0
473	20240409	124500	285897460	9940	9940	9940	9940	11
474	20240409	124400	285788120	9940	9940	9940	9940	0
475	20240409	124300	285788120	9940	9940	9940	9940	1
476	20240409	124200	285778180	9930	9930	9930	9930	0
477	20240409	124100	285778180	9930	9930	9930	9930	5
478	20240409	124000	285728530	9930	9930	9930	9930	60
479	20240409	123900	285132730	9930	9930	9930	9930	0
480	20240409	123800	285132730	9930	9930	9930	9930	2
481	20240409	123700	285112870	9930	9930	9930	9930	10
482	20240409	123600	285013570	9930	9930	9930	9930	156
483	20240409	123500	283464490	9930	9930	9930	9930	0
484	20240409	123400	283464490	9930	9930	9930	9930	0
485	20240409	123300	283464490	9930	9930	9930	9930	0
486	20240409	123200	283464490	9930	9930	9930	9930	0
487	20240409	123100	283464490	9930	9930	9930	9930	0
488	20240409	123000	283464490	9930	9940	9940	9930	10
489	20240409	122900	283365170	9960	9960	9960	9960	0
490	20240409	122800	283365170	9960	9960	9960	9960	0
491	20240409	122700	283365170	9960	9960	9960	9960	0
492	20240409	122600	283365170	9960	9960	9960	9960	0
493	20240409	122500	283365170	9960	9960	9960	9960	0
494	20240409	122400	283365170	9960	9960	9960	9960	0
495	20240409	122300	283365170	9960	9930	9960	9930	198
496	20240409	122200	281393330	9960	9930	9960	9930	89
497	20240409	122100	280508060	9950	9950	9950	9950	103
498	20240409	122000	279483210	9930	9930	9930	9930	2
499	20240409	121900	279463350	9930	9930	9930	9930	33
500	20240409	121800	279135660	9930	9930	9930	9930	508
501	20240409	121700	274091220	9930	9930	9930	9930	1
502	20240409	121600	274081290	9930	9930	9930	9930	0
503	20240409	121500	274081290	9930	9930	9930	9930	0
504	20240409	121400	274081290	9930	9930	9930	9930	0
505	20240409	121300	274081290	9930	9930	9930	9930	0
506	20240409	121200	274081290	9930	9930	9930	9930	20
507	20240409	121100	273882690	9930	9930	9930	9930	0
508	20240409	121000	273882690	9930	9930	9930	9930	0
509	20240409	120900	273882690	9930	9930	9930	9930	0
510	20240409	120800	273882690	9930	9930	9930	9930	5
511	20240409	120700	273833040	9940	9930	9940	9930	27
512	20240409	120600	273564780	9930	9930	9930	9930	136
513	20240409	120500	272214300	9930	9930	9930	9930	22
514	20240409	120400	271995840	9930	9930	9930	9930	0
515	20240409	120300	271995840	9930	9930	9930	9930	20
516	20240409	120200	271797240	9940	9940	9940	9940	224
517	20240409	120100	269570680	9940	9940	9940	9940	1
518	20240409	120000	269560740	9940	9940	9940	9940	0
519	20240409	115900	269560740	9940	9940	9940	9940	0
520	20240409	115800	269560740	9940	9940	9940	9940	0
521	20240409	115700	269560740	9940	9940	9940	9940	0
522	20240409	115600	269560740	9940	9940	9940	9940	0
523	20240409	115500	269560740	9940	9940	9940	9940	0
524	20240409	115400	269560740	9940	9940	9940	9940	0
525	20240409	115300	269560740	9940	9940	9940	9940	0
526	20240409	115200	269560740	9940	9940	9940	9940	0
527	20240409	115100	269560740	9940	9940	9940	9940	4
528	20240409	115000	269520980	9940	9940	9940	9940	50
529	20240409	114900	269023980	9940	9940	9940	9940	0
530	20240409	114800	269023980	9940	9940	9940	9940	0
531	20240409	114700	269023980	9940	9940	9940	9940	30
532	20240409	114600	268725780	9940	9940	9940	9940	337
533	20240409	114500	265376000	9940	9940	9940	9940	0
534	20240409	114400	265376000	9940	9940	9940	9940	2
535	20240409	114300	265356120	9940	9940	9950	9940	24
536	20240409	114200	265117430	9940	9940	9940	9940	20
537	20240409	114100	264918630	9940	9940	9940	9940	0
538	20240409	114000	264918630	9940	9940	9940	9940	3
539	20240409	113900	264888810	9940	9940	9940	9940	0
540	20240409	113800	264888810	9940	9940	9940	9940	46
541	20240409	113700	264431570	9940	9940	9950	9940	134
542	20240409	113600	263099510	9950	9950	9950	9950	2
543	20240409	113500	263079610	9940	9950	9950	9940	201
544	20240409	113400	261081570	9950	9950	9960	9950	121
545	20240409	113300	259876610	9960	9960	9960	9960	0
546	20240409	113200	259876610	9960	9960	9960	9960	155
547	20240409	113100	258332810	9940	9940	9940	9940	1
548	20240409	113000	258322870	9940	9940	9940	9940	431
549	20240409	112900	254038730	9940	9950	9950	9940	4798
550	20240409	112800	206345840	9940	9940	9940	9940	0
551	20240409	112700	206345840	9940	9940	9940	9940	4
552	20240409	112600	206306080	9950	9930	9950	9930	1242
553	20240409	112500	193967400	9930	9930	9930	9930	100
554	20240409	112400	192974400	9920	9920	9920	9920	199
555	20240409	112300	191000320	9920	9920	9920	9920	0
556	20240409	112200	191000320	9920	9920	9920	9920	26
557	20240409	112100	190742400	9930	9920	9930	9920	490
558	20240409	112000	185881300	9920	9920	9920	9920	0
559	20240409	111900	185881300	9920	9920	9920	9920	0
560	20240409	111800	185881300	9920	9920	9920	9920	30
561	20240409	111700	185583700	9920	9920	9920	9920	0
562	20240409	111600	185583700	9920	9920	9920	9920	0
563	20240409	111500	185583700	9920	9920	9920	9920	0
564	20240409	111400	185583700	9920	9920	9920	9920	0
565	20240409	111300	185583700	9920	9930	9930	9920	105
566	20240409	111200	184542050	9930	9930	9930	9930	5
567	20240409	111100	184492400	9930	9930	9930	9930	128
568	20240409	111000	183221360	9930	9930	9930	9930	2
569	20240409	110900	183201500	9910	9910	9910	9910	20
570	20240409	110800	183003300	9910	9910	9910	9910	0
571	20240409	110700	183003300	9910	9930	9930	9910	61
572	20240409	110600	182398560	9930	9930	9930	9930	0
573	20240409	110500	182398560	9930	9930	9930	9930	1
574	20240409	110400	182388630	9920	9930	9930	9920	161
575	20240409	110300	180791410	9920	9920	9920	9920	53
576	20240409	110200	180265650	9930	9930	9930	9930	3
577	20240409	110100	180235860	9930	9930	9930	9930	11
578	20240409	110000	180126630	9920	9920	9920	9920	0
579	20240409	105900	180126630	9920	9930	9930	9920	282
580	20240409	105800	177329160	9920	9920	9920	9920	0
581	20240409	105700	177329160	9920	9920	9920	9920	12
582	20240409	105600	177210120	9920	9920	9920	9920	0
583	20240409	105500	177210120	9920	9920	9920	9920	6
584	20240409	105400	177150600	9920	9920	9920	9920	10
585	20240409	105300	177051400	9920	9920	9920	9920	35
586	20240409	105200	176704200	9930	9930	9930	9930	1
587	20240409	105100	176694270	9920	9920	9920	9920	2
588	20240409	105000	176674430	9930	9930	9930	9930	5
589	20240409	104900	176624780	9930	9930	9930	9930	0
590	20240409	104800	176624780	9930	9930	9930	9930	56
591	20240409	104700	176068700	9930	9930	9930	9930	10
592	20240409	104600	175969400	9930	9930	9930	9930	0
593	20240409	104500	175969400	9930	9930	9930	9930	20
594	20240409	104400	175770800	9920	9920	9920	9920	6
595	20240409	104300	175711280	9930	9930	9930	9930	102
596	20240409	104200	174698420	9920	9920	9920	9920	25
597	20240409	104100	174450420	9920	9920	9920	9920	32
598	20240409	104000	174132980	9920	9930	9930	9920	93
599	20240409	103900	173210370	9930	9930	9930	9930	0
600	20240409	103800	173210370	9930	9930	9930	9930	30
601	20240409	103700	172912470	9930	9930	9930	9930	1
602	20240409	103600	172902540	9920	9920	9920	9920	0
603	20240409	103500	172902540	9920	9930	9930	9920	68
604	20240409	103400	172227400	9930	9930	9930	9930	3
605	20240409	103300	172197610	9930	9930	9930	9930	3
606	20240409	103200	172167820	9920	9930	9930	9920	116
607	20240409	103100	171016690	9930	9920	9930	9920	15
608	20240409	103000	170867840	9920	9920	9920	9920	300
609	20240409	102900	167891840	9950	9950	9950	9950	4
610	20240409	102800	167852040	9920	9930	9930	9920	105
611	20240409	102700	166809990	9930	9950	9950	9920	3004
612	20240409	102600	136957910	9950	9950	9950	9950	10
613	20240409	102500	136858410	9960	9960	9960	9960	57
614	20240409	102400	136290690	9960	9960	9960	9960	2
615	20240409	102300	136270770	9960	9960	9960	9960	0
616	20240409	102200	136270770	9960	9960	9960	9960	1
617	20240409	102100	136260810	9960	9950	9960	9950	43
618	20240409	102000	135832920	9960	9960	9960	9960	11
619	20240409	101900	135723360	9950	9950	9950	9950	0
620	20240409	101800	135723360	9950	9950	9950	9950	1
621	20240409	101700	135713410	9950	9950	9950	9950	100
622	20240409	101600	134718410	9950	9950	9980	9950	114
623	20240409	101500	133581110	9950	9980	9980	9950	248
624	20240409	101400	131107510	9950	9950	9950	9950	1
625	20240409	101300	131097560	9950	9950	9950	9950	5
626	20240409	101200	131047810	9950	9950	9950	9950	31
627	20240409	101100	130739360	9950	9970	9970	9950	551
628	20240409	101000	125252450	9980	9980	9980	9980	1
629	20240409	100900	125242470	9980	9980	9980	9980	0
630	20240409	100800	125242470	9980	9980	9980	9980	1
631	20240409	100700	125232490	9980	9980	9980	9980	1
632	20240409	100600	125222510	10000	9970	10000	9960	499
633	20240409	100500	120250290	9970	9980	9980	9970	194
634	20240409	100400	118316100	10000	9980	10000	9970	97
635	20240409	100300	117348560	10000	10000	10000	10000	1
636	20240409	100200	117338560	10000	10000	10000	10000	0
637	20240409	100100	117338560	10000	10000	10000	10000	0
638	20240409	100000	117338560	10000	10000	10000	10000	81
639	20240409	095900	116528560	10040	10040	10040	10040	0
640	20240409	095800	116528560	10040	10040	10040	10040	15
641	20240409	095700	116377960	10040	10000	10040	10000	4
642	20240409	095600	116337920	10000	10000	10040	10000	4
643	20240409	095500	116297880	10000	10010	10010	10000	40
644	20240409	095400	115897820	10040	10040	10040	10040	0
645	20240409	095300	115897820	10040	10040	10040	10040	5
646	20240409	095200	115847620	10060	10060	10060	10060	0
647	20240409	095100	115847620	10060	10060	10060	10060	1
648	20240409	095000	115837560	10060	10060	10060	10060	0
649	20240409	094900	115837560	10060	10060	10060	10060	397
650	20240409	094800	111843740	10060	9980	10060	9980	2381
651	20240409	094700	87963380	9980	9980	10000	9970	686
652	20240409	094600	81117070	9980	9990	9990	9980	986
653	20240409	094500	71270460	9990	9990	9990	9990	200
654	20240409	094400	69272460	10000	10000	10000	10000	0
655	20240409	094300	69272460	10000	10000	10000	10000	17
656	20240409	094200	69102460	10000	10000	10000	10000	14
657	20240409	094100	68962460	9990	9990	9990	9990	75
658	20240409	094000	68213210	10010	10010	10010	10010	2
659	20240409	093900	68193190	9990	9990	9990	9990	0
660	20240409	093800	68193190	9990	9990	9990	9990	126
661	20240409	093700	66934450	10000	10000	10000	10000	74
662	20240409	093600	66194450	10000	10000	10000	10000	23
663	20240409	093500	65964450	10000	10000	10000	10000	0
664	20240409	093400	65964450	10000	10020	10020	10000	10
665	20240409	093300	65864350	10020	10020	10020	10020	5
666	20240409	093200	65814250	10030	10000	10030	10000	35
667	20240409	093100	65463530	9990	9990	9990	9990	0
668	20240409	093000	65463530	9990	10030	10030	9990	25
669	20240409	092900	65212820	10030	9990	10030	9990	1405
670	20240409	092800	51159430	9990	9980	9990	9980	304
671	20240409	092700	48122480	9990	9990	9990	9990	6
672	20240409	092600	48062540	9990	9990	9990	9990	11
673	20240409	092500	47952650	10000	9970	10000	9970	4
674	20240409	092400	47912710	9970	9970	9990	9970	140
675	20240409	092300	46515870	9960	9960	9960	9960	4
676	20240409	092200	46476030	9950	9950	9960	9950	215
677	20240409	092100	44336760	10000	10000	10000	10000	1
678	20240409	092000	44326760	10000	10000	10000	10000	0
679	20240409	091900	44326760	10000	10000	10000	9980	7
680	20240409	091800	44256780	9990	9960	9990	9960	448
681	20240409	091700	39781860	9990	9990	9990	9990	1498
682	20240409	091600	24816840	9990	9950	9990	9950	566
683	20240409	091500	19179920	9940	9940	9940	9940	10
684	20240409	091400	19080520	9930	9930	9930	9930	1
685	20240409	091300	19070590	9930	9930	9930	9920	236
686	20240409	091200	16728990	9950	9930	9950	9930	64
687	20240409	091100	16093090	9930	9930	9930	9930	56
688	20240409	091000	15537010	9940	9920	9940	9920	11
689	20240409	090900	15427870	9930	9940	9940	9930	311
690	20240409	090800	12339010	9960	9960	9960	9960	232
691	20240409	090700	10028290	9960	9960	9960	9960	3
692	20240409	090600	9998410	9960	9990	9990	9960	114
693	20240409	090500	8859970	9990	9930	9990	9930	79
694	20240409	090400	8074680	9930	9940	9940	9930	233
695	20240409	090300	5760750	9930	9930	9930	9930	5
696	20240409	090200	5711100	9930	9940	10000	9930	292
697	20240409	090100	2800260	9930	9930	9930	9930	0
698	20240409	090000	2800260	9930	9930	9930	9930	280