KissMeData/448740/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	210500	62609080	9790	9790	9790	9790	3
3	20240409	210400	62609080	9790	9790	9790	9790	0
4	20240409	210300	62609080	9790	9790	9790	9790	0
5	20240409	210200	62609080	9790	9790	9790	9790	0
6	20240409	210100	62609080	9790	9790	9790	9790	0
7	20240409	210000	62609080	9790	9790	9790	9790	0
8	20240409	205900	62609080	9790	9790	9790	9790	0
9	20240409	205800	62609080	9790	9790	9790	9790	0
10	20240409	205700	62609080	9790	9790	9790	9790	0
11	20240409	205600	62609080	9790	9790	9790	9790	0
12	20240409	205500	62609080	9790	9790	9790	9790	0
13	20240409	205400	62609080	9790	9790	9790	9790	0
14	20240409	205300	62609080	9790	9790	9790	9790	0
15	20240409	205200	62609080	9790	9790	9790	9790	0
16	20240409	205100	62609080	9790	9790	9790	9790	0
17	20240409	205000	62609080	9790	9790	9790	9790	0
18	20240409	204900	62609080	9790	9790	9790	9790	0
19	20240409	204800	62609080	9790	9790	9790	9790	0
20	20240409	204700	62609080	9790	9790	9790	9790	0
21	20240409	204600	62609080	9790	9790	9790	9790	0
22	20240409	204500	62609080	9790	9790	9790	9790	0
23	20240409	204400	62609080	9790	9790	9790	9790	0
24	20240409	204300	62609080	9790	9790	9790	9790	0
25	20240409	204200	62609080	9790	9790	9790	9790	0
26	20240409	204100	62609080	9790	9790	9790	9790	0
27	20240409	204000	62609080	9790	9790	9790	9790	0
28	20240409	203900	62609080	9790	9790	9790	9790	0
29	20240409	203800	62609080	9790	9790	9790	9790	0
30	20240409	203700	62609080	9790	9790	9790	9790	0
31	20240409	203600	62609080	9790	9790	9790	9790	0
32	20240409	203500	62609080	9790	9790	9790	9790	3
33	20240409	203400	62609080	9790	9790	9790	9790	0
34	20240409	203300	62609080	9790	9790	9790	9790	0
35	20240409	203200	62609080	9790	9790	9790	9790	0
36	20240409	203100	62609080	9790	9790	9790	9790	0
37	20240409	203000	62609080	9790	9790	9790	9790	0
38	20240409	202900	62609080	9790	9790	9790	9790	0
39	20240409	202800	62609080	9790	9790	9790	9790	0
40	20240409	202700	62609080	9790	9790	9790	9790	0
41	20240409	202600	62609080	9790	9790	9790	9790	0
42	20240409	202500	62609080	9790	9790	9790	9790	0
43	20240409	202400	62609080	9790	9790	9790	9790	0
44	20240409	202300	62609080	9790	9790	9790	9790	0
45	20240409	202200	62609080	9790	9790	9790	9790	0
46	20240409	202100	62609080	9790	9790	9790	9790	0
47	20240409	202000	62609080	9790	9790	9790	9790	0
48	20240409	201900	62609080	9790	9790	9790	9790	0
49	20240409	201800	62609080	9790	9790	9790	9790	0
50	20240409	201700	62609080	9790	9790	9790	9790	0
51	20240409	201600	62609080	9790	9790	9790	9790	0
52	20240409	201500	62609080	9790	9790	9790	9790	0
53	20240409	201400	62609080	9790	9790	9790	9790	0
54	20240409	201300	62609080	9790	9790	9790	9790	0
55	20240409	201200	62609080	9790	9790	9790	9790	0
56	20240409	201100	62609080	9790	9790	9790	9790	0
57	20240409	201000	62609080	9790	9790	9790	9790	0
58	20240409	200900	62609080	9790	9790	9790	9790	0
59	20240409	200800	62609080	9790	9790	9790	9790	0
60	20240409	200700	62609080	9790	9790	9790	9790	0
61	20240409	200600	62609080	9790	9790	9790	9790	0
62	20240409	200500	62609080	9790	9790	9790	9790	3
63	20240409	200400	62609080	9790	9790	9790	9790	0
64	20240409	200300	62609080	9790	9790	9790	9790	0
65	20240409	200200	62609080	9790	9790	9790	9790	0
66	20240409	200100	62609080	9790	9790	9790	9790	0
67	20240409	200000	62609080	9790	9790	9790	9790	0
68	20240409	195900	62609080	9790	9790	9790	9790	0
69	20240409	195800	62609080	9790	9790	9790	9790	0
70	20240409	195700	62609080	9790	9790	9790	9790	0
71	20240409	195600	62609080	9790	9790	9790	9790	0
72	20240409	195500	62609080	9790	9790	9790	9790	0
73	20240409	195400	62609080	9790	9790	9790	9790	0
74	20240409	195300	62609080	9790	9790	9790	9790	0
75	20240409	195200	62609080	9790	9790	9790	9790	0
76	20240409	195100	62609080	9790	9790	9790	9790	0
77	20240409	195000	62609080	9790	9790	9790	9790	0
78	20240409	194900	62609080	9790	9790	9790	9790	0
79	20240409	194800	62609080	9790	9790	9790	9790	0
80	20240409	194700	62609080	9790	9790	9790	9790	0
81	20240409	194600	62609080	9790	9790	9790	9790	0
82	20240409	194500	62609080	9790	9790	9790	9790	0
83	20240409	194400	62609080	9790	9790	9790	9790	0
84	20240409	194300	62609080	9790	9790	9790	9790	0
85	20240409	194200	62609080	9790	9790	9790	9790	0
86	20240409	194100	62609080	9790	9790	9790	9790	0
87	20240409	194000	62609080	9790	9790	9790	9790	0
88	20240409	193900	62609080	9790	9790	9790	9790	0
89	20240409	193800	62609080	9790	9790	9790	9790	0
90	20240409	193700	62609080	9790	9790	9790	9790	0
91	20240409	193600	62609080	9790	9790	9790	9790	0
92	20240409	193500	62609080	9790	9790	9790	9790	3
93	20240409	193400	62609080	9790	9790	9790	9790	0
94	20240409	193300	62609080	9790	9790	9790	9790	0
95	20240409	193200	62609080	9790	9790	9790	9790	0
96	20240409	193100	62609080	9790	9790	9790	9790	0
97	20240409	193000	62609080	9790	9790	9790	9790	0
98	20240409	192900	62609080	9790	9790	9790	9790	0
99	20240409	192800	62609080	9790	9790	9790	9790	0
100	20240409	192700	62609080	9790	9790	9790	9790	0
101	20240409	192600	62609080	9790	9790	9790	9790	0
102	20240409	192500	62609080	9790	9790	9790	9790	0
103	20240409	192400	62609080	9790	9790	9790	9790	0
104	20240409	192300	62609080	9790	9790	9790	9790	0
105	20240409	192200	62609080	9790	9790	9790	9790	0
106	20240409	192100	62609080	9790	9790	9790	9790	0
107	20240409	192000	62609080	9790	9790	9790	9790	0
108	20240409	191900	62609080	9790	9790	9790	9790	0
109	20240409	191800	62609080	9790	9790	9790	9790	0
110	20240409	191700	62609080	9790	9790	9790	9790	0
111	20240409	191600	62609080	9790	9790	9790	9790	0
112	20240409	191500	62609080	9790	9790	9790	9790	0
113	20240409	191400	62609080	9790	9790	9790	9790	0
114	20240409	191300	62609080	9790	9790	9790	9790	0
115	20240409	191200	62609080	9790	9790	9790	9790	0
116	20240409	191100	62609080	9790	9790	9790	9790	0
117	20240409	191000	62609080	9790	9790	9790	9790	0
118	20240409	190900	62609080	9790	9790	9790	9790	0
119	20240409	190800	62609080	9790	9790	9790	9790	0
120	20240409	190700	62609080	9790	9790	9790	9790	0
121	20240409	190600	62609080	9790	9790	9790	9790	0
122	20240409	190500	62609080	9790	9790	9790	9790	3
123	20240409	190400	62609080	9790	9790	9790	9790	0
124	20240409	190300	62609080	9790	9790	9790	9790	0
125	20240409	190200	62609080	9790	9790	9790	9790	0
126	20240409	190100	62609080	9790	9790	9790	9790	0
127	20240409	190000	62609080	9790	9790	9790	9790	0
128	20240409	185900	62609080	9790	9790	9790	9790	0
129	20240409	185800	62609080	9790	9790	9790	9790	0
130	20240409	185700	62609080	9790	9790	9790	9790	0
131	20240409	185600	62609080	9790	9790	9790	9790	0
132	20240409	185500	62609080	9790	9790	9790	9790	0
133	20240409	185400	62609080	9790	9790	9790	9790	0
134	20240409	185300	62609080	9790	9790	9790	9790	0
135	20240409	185200	62609080	9790	9790	9790	9790	0
136	20240409	185100	62609080	9790	9790	9790	9790	0
137	20240409	185000	62609080	9790	9790	9790	9790	0
138	20240409	184900	62609080	9790	9790	9790	9790	0
139	20240409	184800	62609080	9790	9790	9790	9790	0
140	20240409	184700	62609080	9790	9790	9790	9790	0
141	20240409	184600	62609080	9790	9790	9790	9790	0
142	20240409	184500	62609080	9790	9790	9790	9790	0
143	20240409	184400	62609080	9790	9790	9790	9790	0
144	20240409	184300	62609080	9790	9790	9790	9790	0
145	20240409	184200	62609080	9790	9790	9790	9790	0
146	20240409	184100	62609080	9790	9790	9790	9790	0
147	20240409	184000	62609080	9790	9790	9790	9790	0
148	20240409	183900	62609080	9790	9790	9790	9790	0
149	20240409	183800	62609080	9790	9790	9790	9790	0
150	20240409	183700	62609080	9790	9790	9790	9790	0
151	20240409	183600	62609080	9790	9790	9790	9790	0
152	20240409	183500	62609080	9790	9790	9790	9790	3
153	20240409	183400	62609080	9790	9790	9790	9790	0
154	20240409	183300	62609080	9790	9790	9790	9790	0
155	20240409	183200	62609080	9790	9790	9790	9790	0
156	20240409	183100	62609080	9790	9790	9790	9790	0
157	20240409	183000	62609080	9790	9790	9790	9790	0
158	20240409	182900	62609080	9790	9790	9790	9790	0
159	20240409	182800	62609080	9790	9790	9790	9790	0
160	20240409	182700	62609080	9790	9790	9790	9790	0
161	20240409	182600	62609080	9790	9790	9790	9790	0
162	20240409	182500	62609080	9790	9790	9790	9790	0
163	20240409	182400	62609080	9790	9790	9790	9790	0
164	20240409	182300	62609080	9790	9790	9790	9790	0
165	20240409	182200	62609080	9790	9790	9790	9790	0
166	20240409	182100	62609080	9790	9790	9790	9790	0
167	20240409	182000	62609080	9790	9790	9790	9790	0
168	20240409	181900	62609080	9790	9790	9790	9790	0
169	20240409	181800	62609080	9790	9790	9790	9790	0
170	20240409	181700	62609080	9790	9790	9790	9790	0
171	20240409	181600	62609080	9790	9790	9790	9790	0
172	20240409	181500	62609080	9790	9790	9790	9790	0
173	20240409	181400	62609080	9790	9790	9790	9790	0
174	20240409	181300	62609080	9790	9790	9790	9790	0
175	20240409	181200	62609080	9790	9790	9790	9790	0
176	20240409	181100	62609080	9790	9790	9790	9790	0
177	20240409	181000	62609080	9790	9790	9790	9790	0
178	20240409	180900	62609080	9790	9790	9790	9790	0
179	20240409	180800	62609080	9790	9790	9790	9790	0
180	20240409	180700	62609080	9790	9790	9790	9790	0
181	20240409	180600	62609080	9790	9790	9790	9790	0
182	20240409	180500	62609080	9790	9790	9790	9790	3
183	20240409	180400	62609080	9790	9790	9790	9790	0
184	20240409	180300	62609080	9790	9790	9790	9790	0
185	20240409	180200	62609080	9790	9790	9790	9790	0
186	20240409	180100	62609080	9790	9790	9790	9790	0
187	20240409	180000	62609080	9790	9790	9790	9790	0
188	20240409	175900	62609080	9790	9790	9790	9790	0
189	20240409	175800	62609080	9790	9790	9790	9790	0
190	20240409	175700	62609080	9790	9790	9790	9790	0
191	20240409	175600	62609080	9790	9790	9790	9790	0
192	20240409	175500	62609080	9790	9790	9790	9790	0
193	20240409	175400	62609080	9790	9790	9790	9790	0
194	20240409	175300	62609080	9790	9790	9790	9790	0
195	20240409	175200	62609080	9790	9790	9790	9790	0
196	20240409	175100	62609080	9790	9790	9790	9790	0
197	20240409	175000	62609080	9790	9790	9790	9790	0
198	20240409	174900	62609080	9790	9790	9790	9790	0
199	20240409	174800	62609080	9790	9790	9790	9790	0
200	20240409	174700	62609080	9790	9790	9790	9790	0
201	20240409	174600	62609080	9790	9790	9790	9790	0
202	20240409	174500	62609080	9790	9790	9790	9790	0
203	20240409	174400	62609080	9790	9790	9790	9790	0
204	20240409	174300	62609080	9790	9790	9790	9790	0
205	20240409	174200	62609080	9790	9790	9790	9790	0
206	20240409	174100	62609080	9790	9790	9790	9790	0
207	20240409	174000	62609080	9790	9790	9790	9790	0
208	20240409	173900	62609080	9790	9790	9790	9790	0
209	20240409	173800	62609080	9790	9790	9790	9790	0
210	20240409	173700	62609080	9790	9790	9790	9790	0
211	20240409	173600	62609080	9790	9790	9790	9790	0
212	20240409	173500	62609080	9790	9790	9790	9790	3
213	20240409	173400	62609080	9790	9790	9790	9790	0
214	20240409	173300	62609080	9790	9790	9790	9790	0
215	20240409	173200	62609080	9790	9790	9790	9790	0
216	20240409	173100	62609080	9790	9790	9790	9790	0
217	20240409	173000	62609080	9790	9790	9790	9790	0
218	20240409	172900	62609080	9790	9790	9790	9790	0
219	20240409	172800	62609080	9790	9790	9790	9790	0
220	20240409	172700	62609080	9790	9790	9790	9790	0
221	20240409	172600	62609080	9790	9790	9790	9790	0
222	20240409	172500	62609080	9790	9790	9790	9790	0
223	20240409	172400	62609080	9790	9790	9790	9790	0
224	20240409	172300	62609080	9790	9790	9790	9790	0
225	20240409	172200	62609080	9790	9790	9790	9790	0
226	20240409	172100	62609080	9790	9790	9790	9790	0
227	20240409	172000	62609080	9790	9790	9790	9790	0
228	20240409	171900	62609080	9790	9790	9790	9790	0
229	20240409	171800	62609080	9790	9790	9790	9790	0
230	20240409	171700	62609080	9790	9790	9790	9790	0
231	20240409	171600	62609080	9790	9790	9790	9790	0
232	20240409	171500	62609080	9790	9790	9790	9790	0
233	20240409	171400	62609080	9790	9790	9790	9790	0
234	20240409	171300	62609080	9790	9790	9790	9790	0
235	20240409	171200	62609080	9790	9790	9790	9790	0
236	20240409	171100	62609080	9790	9790	9790	9790	0
237	20240409	171000	62609080	9790	9790	9790	9790	0
238	20240409	170900	62609080	9790	9790	9790	9790	0
239	20240409	170800	62609080	9790	9790	9790	9790	0
240	20240409	170700	62609080	9790	9790	9790	9790	0
241	20240409	170600	62609080	9790	9790	9790	9790	0
242	20240409	170500	62609080	9790	9790	9790	9790	3
243	20240409	170400	62609080	9790	9790	9790	9790	0
244	20240409	170300	62609080	9790	9790	9790	9790	0
245	20240409	170200	62609080	9790	9790	9790	9790	0
246	20240409	170100	62609080	9790	9790	9790	9790	0
247	20240409	170000	62609080	9790	9790	9790	9790	0
248	20240409	165900	62609080	9790	9790	9790	9790	0
249	20240409	165800	62609080	9790	9790	9790	9790	0
250	20240409	165700	62609080	9790	9790	9790	9790	0
251	20240409	165600	62609080	9790	9790	9790	9790	0
252	20240409	165500	62609080	9790	9790	9790	9790	0
253	20240409	165400	62609080	9790	9790	9790	9790	0
254	20240409	165300	62609080	9790	9790	9790	9790	0
255	20240409	165200	62609080	9790	9790	9790	9790	0
256	20240409	165100	62609080	9790	9790	9790	9790	0
257	20240409	165000	62609080	9790	9790	9790	9790	0
258	20240409	164900	62609080	9790	9790	9790	9790	0
259	20240409	164800	62609080	9790	9790	9790	9790	0
260	20240409	164700	62609080	9790	9790	9790	9790	0
261	20240409	164600	62609080	9790	9790	9790	9790	0
262	20240409	164500	62609080	9790	9790	9790	9790	0
263	20240409	164400	62609080	9790	9790	9790	9790	0
264	20240409	164300	62609080	9790	9790	9790	9790	0
265	20240409	164200	62609080	9790	9790	9790	9790	0
266	20240409	164100	62609080	9790	9790	9790	9790	0
267	20240409	164000	62609080	9790	9790	9790	9790	0
268	20240409	163900	62609080	9790	9790	9790	9790	0
269	20240409	163800	62609080	9790	9790	9790	9790	0
270	20240409	163700	62609080	9790	9790	9790	9790	0
271	20240409	163600	62609080	9790	9790	9790	9790	0
272	20240409	163500	62609080	9790	9790	9790	9790	3
273	20240409	163400	62609080	9790	9790	9790	9790	0
274	20240409	163300	62609080	9790	9790	9790	9790	0
275	20240409	163200	62609080	9790	9790	9790	9790	0
276	20240409	163100	62609080	9790	9790	9790	9790	0
277	20240409	163000	62609080	9790	9790	9790	9790	0
278	20240409	162900	62609080	9790	9790	9790	9790	0
279	20240409	162800	62609080	9790	9790	9790	9790	0
280	20240409	162700	62609080	9790	9790	9790	9790	0
281	20240409	162600	62609080	9790	9790	9790	9790	0
282	20240409	162500	62609080	9790	9790	9790	9790	0
283	20240409	162400	62609080	9790	9790	9790	9790	0
284	20240409	162300	62609080	9790	9790	9790	9790	0
285	20240409	162200	62609080	9790	9790	9790	9790	0
286	20240409	162100	62609080	9790	9790	9790	9790	0
287	20240409	162000	62609080	9790	9790	9790	9790	0
288	20240409	161900	62609080	9790	9790	9790	9790	0
289	20240409	161800	62609080	9790	9790	9790	9790	0
290	20240409	161700	62609080	9790	9790	9790	9790	0
291	20240409	161600	62609080	9790	9790	9790	9790	0
292	20240409	161500	62609080	9790	9790	9790	9790	0
293	20240409	161400	62609080	9790	9790	9790	9790	0
294	20240409	161300	62609080	9790	9790	9790	9790	0
295	20240409	161200	62609080	9790	9790	9790	9790	0
296	20240409	161100	62609080	9790	9790	9790	9790	0
297	20240409	161000	62609080	9790	9790	9790	9790	0
298	20240409	160900	62609080	9790	9790	9790	9790	0
299	20240409	160800	62609080	9790	9790	9790	9790	0
300	20240409	160700	62609080	9790	9790	9790	9790	0
301	20240409	160600	62609080	9790	9790	9790	9790	0
302	20240409	160500	62609080	9790	9790	9790	9790	3
303	20240409	160400	62609080	9790	9790	9790	9790	0
304	20240409	160300	62609080	9790	9790	9790	9790	0
305	20240409	160200	62609080	9790	9790	9790	9790	0
306	20240409	160100	62609080	9790	9790	9790	9790	0
307	20240409	160000	62609080	9790	9790	9790	9790	0
308	20240409	155900	62609080	9790	9790	9790	9790	0
309	20240409	155800	62609080	9790	9790	9790	9790	0
310	20240409	155700	62609080	9790	9790	9790	9790	0
311	20240409	155600	62609080	9790	9790	9790	9790	0
312	20240409	155500	62609080	9790	9790	9790	9790	0
313	20240409	155400	62609080	9790	9790	9790	9790	0
314	20240409	155300	62609080	9790	9790	9790	9790	0
315	20240409	155200	62609080	9790	9790	9790	9790	0
316	20240409	155100	62609080	9790	9790	9790	9790	0
317	20240409	155000	62609080	9790	9790	9790	9790	0
318	20240409	154900	62609080	9790	9790	9790	9790	0
319	20240409	154800	62609080	9790	9790	9790	9790	0
320	20240409	154700	62609080	9790	9790	9790	9790	0
321	20240409	154600	62609080	9790	9790	9790	9790	0
322	20240409	154500	62609080	9790	9790	9790	9790	0
323	20240409	154400	62609080	9790	9790	9790	9790	0
324	20240409	154300	62609080	9790	9790	9790	9790	0
325	20240409	154200	62609080	9790	9790	9790	9790	0
326	20240409	154100	62609080	9790	9790	9790	9790	0
327	20240409	154000	62609080	9790	9790	9790	9790	0
328	20240409	153900	62609080	9790	9790	9790	9790	0
329	20240409	153800	62609080	9790	9790	9790	9790	0
330	20240409	153700	62609080	9790	9790	9790	9790	0
331	20240409	153600	62609080	9790	9790	9790	9790	0
332	20240409	153500	62609080	9790	9790	9790	9790	3
333	20240409	153400	62609080	9790	9790	9790	9790	0
334	20240409	153300	62609080	9790	9790	9790	9790	0
335	20240409	153200	62609080	9790	9790	9790	9790	0
336	20240409	153100	62609080	9790	9790	9790	9790	0
337	20240409	153000	62609080	9790	9790	9790	9790	0
338	20240409	152900	62609080	9790	9790	9790	9790	0
339	20240409	152800	62609080	9790	9790	9790	9790	0
340	20240409	152700	62609080	9790	9790	9790	9790	0
341	20240409	152600	62609080	9790	9790	9790	9790	0
342	20240409	152500	62609080	9790	9790	9790	9790	0
343	20240409	152400	62609080	9790	9790	9790	9790	0
344	20240409	152300	62609080	9790	9790	9790	9790	0
345	20240409	152200	62609080	9790	9790	9790	9790	0
346	20240409	152100	62609080	9790	9790	9790	9790	0
347	20240409	152000	62609080	9790	9790	9790	9790	0
348	20240409	151900	62609080	9790	9790	9790	9790	3
349	20240409	151800	62579710	9780	9780	9780	9780	1
350	20240409	151700	62569930	9780	9780	9780	9780	0
351	20240409	151600	62569930	9780	9780	9780	9780	0
352	20240409	151500	62569930	9780	9780	9780	9780	0
353	20240409	151400	62569930	9780	9780	9780	9780	0
354	20240409	151300	62569930	9780	9780	9780	9780	0
355	20240409	151200	62569930	9780	9780	9780	9780	9
356	20240409	151100	62481910	9790	9790	9790	9790	0
357	20240409	151000	62481910	9790	9790	9790	9790	0
358	20240409	150900	62481910	9790	9790	9790	9790	3
359	20240409	150800	62452540	9780	9780	9780	9780	0
360	20240409	150700	62452540	9780	9780	9780	9780	0
361	20240409	150600	62452540	9780	9780	9780	9780	0
362	20240409	150500	62452540	9780	9780	9780	9780	0
363	20240409	150400	62452540	9780	9780	9780	9780	0
364	20240409	150300	62452540	9780	9780	9780	9780	24
365	20240409	150200	62217820	9780	9780	9780	9780	0
366	20240409	150100	62217820	9780	9780	9780	9780	0
367	20240409	150000	62217820	9780	9780	9780	9780	17
368	20240409	145900	62051560	9780	9780	9780	9780	0
369	20240409	145800	62051560	9780	9780	9780	9780	0
370	20240409	145700	62051560	9780	9780	9780	9780	17
371	20240409	145600	61885300	9780	9780	9780	9780	0
372	20240409	145500	61885300	9780	9780	9780	9780	0
373	20240409	145400	61885300	9780	9780	9780	9780	17
374	20240409	145300	61719040	9780	9780	9780	9780	0
375	20240409	145200	61719040	9780	9780	9780	9780	0
376	20240409	145100	61719040	9780	9780	9780	9780	17
377	20240409	145000	61552780	9780	9780	9780	9780	0
378	20240409	144900	61552780	9780	9780	9780	9780	18
379	20240409	144800	61376740	9780	9780	9780	9780	0
380	20240409	144700	61376740	9780	9780	9780	9780	0
381	20240409	144600	61376740	9780	9780	9780	9780	17
382	20240409	144500	61210480	9780	9780	9780	9780	0
383	20240409	144400	61210480	9780	9780	9780	9780	0
384	20240409	144300	61210480	9780	9780	9780	9780	17
385	20240409	144200	61044220	9780	9780	9780	9780	0
386	20240409	144100	61044220	9780	9780	9780	9780	17
387	20240409	144000	60877960	9780	9780	9780	9780	0
388	20240409	143900	60877960	9780	9780	9780	9780	0
389	20240409	143800	60877960	9780	9780	9780	9780	17
390	20240409	143700	60711700	9780	9780	9780	9780	0
391	20240409	143600	60711700	9780	9780	9780	9780	0
392	20240409	143500	60711700	9780	9780	9780	9780	17
393	20240409	143400	60545440	9780	9780	9780	9780	0
394	20240409	143300	60545440	9780	9780	9780	9780	17
395	20240409	143200	60379180	9780	9780	9780	9780	0
396	20240409	143100	60379180	9780	9780	9780	9780	0
397	20240409	143000	60379180	9780	9780	9780	9780	17
398	20240409	142900	60212920	9780	9780	9780	9780	0
399	20240409	142800	60212920	9780	9780	9780	9780	0
400	20240409	142700	60212920	9780	9780	9780	9780	17
401	20240409	142600	60046660	9780	9780	9780	9780	0
402	20240409	142500	60046660	9780	9780	9780	9780	17
403	20240409	142400	59880400	9780	9780	9780	9780	0
404	20240409	142300	59880400	9780	9780	9780	9780	0
405	20240409	142200	59880400	9780	9780	9780	9780	17
406	20240409	142100	59714140	9780	9780	9780	9780	0
407	20240409	142000	59714140	9780	9780	9780	9780	0
408	20240409	141900	59714140	9780	9790	9790	9780	1017
409	20240409	141800	49757880	9780	9780	9780	9780	0
410	20240409	141700	49757880	9780	9780	9780	9780	17
411	20240409	141600	49591620	9780	9780	9780	9780	0
412	20240409	141500	49591620	9780	9780	9780	9780	0
413	20240409	141400	49591620	9780	9780	9780	9780	17
414	20240409	141300	49425360	9780	9780	9780	9780	0
415	20240409	141200	49425360	9780	9780	9780	9780	0
416	20240409	141100	49425360	9780	9780	9780	9780	17
417	20240409	141000	49259100	9780	9780	9780	9780	0
418	20240409	140900	49259100	9780	9780	9780	9780	17
419	20240409	140800	49092840	9780	9780	9780	9780	0
420	20240409	140700	49092840	9780	9780	9780	9780	0
421	20240409	140600	49092840	9780	9780	9780	9780	17
422	20240409	140500	48926580	9790	9790	9790	9790	0
423	20240409	140400	48926580	9790	9790	9790	9790	1
424	20240409	140300	48916790	9780	9780	9780	9780	44
425	20240409	140200	48486470	9780	9780	9780	9780	0
426	20240409	140100	48486470	9780	9780	9780	9780	17
427	20240409	140000	48320210	9790	9790	9790	9790	1
428	20240409	135900	48310420	9780	9780	9780	9780	12
429	20240409	135800	48193060	9780	9780	9780	9780	17
430	20240409	135700	48026800	9780	9780	9780	9780	0
431	20240409	135600	48026800	9780	9780	9780	9780	0
432	20240409	135500	48026800	9780	9780	9780	9780	25
433	20240409	135400	47782300	9780	9780	9780	9780	0
434	20240409	135300	47782300	9780	9780	9780	9780	17
435	20240409	135200	47616040	9780	9780	9780	9780	0
436	20240409	135100	47616040	9780	9780	9780	9780	0
437	20240409	135000	47616040	9780	9780	9780	9780	17
438	20240409	134900	47449780	9780	9780	9780	9780	0
439	20240409	134800	47449780	9780	9780	9780	9780	0
440	20240409	134700	47449780	9780	9780	9780	9780	17
441	20240409	134600	47283520	9780	9780	9780	9780	0
442	20240409	134500	47283520	9780	9780	9780	9780	17
443	20240409	134400	47117260	9780	9780	9780	9780	0
444	20240409	134300	47117260	9780	9780	9780	9780	0
445	20240409	134200	47117260	9780	9780	9780	9780	17
446	20240409	134100	46951000	9780	9780	9780	9780	0
447	20240409	134000	46951000	9780	9780	9780	9780	0
448	20240409	133900	46951000	9780	9780	9780	9780	17
449	20240409	133800	46784740	9780	9780	9780	9780	0
450	20240409	133700	46784740	9780	9780	9780	9780	17
451	20240409	133600	46618480	9780	9780	9780	9780	0
452	20240409	133500	46618480	9780	9780	9780	9780	0
453	20240409	133400	46618480	9780	9780	9780	9780	17
454	20240409	133300	46452220	9780	9780	9780	9780	0
455	20240409	133200	46452220	9780	9780	9780	9780	0
456	20240409	133100	46452220	9780	9780	9780	9780	17
457	20240409	133000	46285960	9780	9780	9780	9780	0
458	20240409	132900	46285960	9780	9780	9780	9780	17
459	20240409	132800	46119700	9780	9780	9780	9780	0
460	20240409	132700	46119700	9780	9780	9780	9780	0
461	20240409	132600	46119700	9780	9780	9780	9780	17
462	20240409	132500	45953440	9780	9780	9780	9780	0
463	20240409	132400	45953440	9780	9780	9780	9780	0
464	20240409	132300	45953440	9780	9780	9780	9780	17
465	20240409	132200	45787180	9780	9780	9780	9780	3
466	20240409	132100	45757840	9780	9780	9780	9780	17
467	20240409	132000	45591580	9780	9780	9780	9780	0
468	20240409	131900	45591580	9780	9780	9780	9780	0
469	20240409	131800	45591580	9780	9780	9780	9780	17
470	20240409	131700	45425320	9780	9780	9780	9780	0
471	20240409	131600	45425320	9780	9780	9780	9780	0
472	20240409	131500	45425320	9780	9780	9780	9780	17
473	20240409	131400	45259060	9780	9780	9780	9780	0
474	20240409	131300	45259060	9780	9780	9780	9780	17
475	20240409	131200	45092800	9780	9780	9780	9780	0
476	20240409	131100	45092800	9780	9780	9780	9780	0
477	20240409	131000	45092800	9780	9780	9780	9780	17
478	20240409	130900	44926540	9780	9780	9780	9780	0
479	20240409	130800	44926540	9780	9780	9780	9780	0
480	20240409	130700	44926540	9780	9780	9780	9780	17
481	20240409	130600	44760280	9780	9780	9780	9780	0
482	20240409	130500	44760280	9780	9780	9780	9780	20
483	20240409	130400	44564680	9790	9790	9790	9790	0
484	20240409	130300	44564680	9790	9790	9790	9790	8
485	20240409	130200	44486360	9790	9790	9790	9790	10
486	20240409	130100	44388460	9780	9780	9780	9780	0
487	20240409	130000	44388460	9780	9780	9780	9780	0
488	20240409	125900	44388460	9780	9780	9780	9780	17
489	20240409	125800	44222200	9780	9780	9780	9780	0
490	20240409	125700	44222200	9780	9780	9780	9780	17
491	20240409	125600	44055940	9790	9790	9790	9790	0
492	20240409	125500	44055940	9790	9790	9790	9790	1
493	20240409	125400	44046150	9780	9780	9780	9780	17
494	20240409	125300	43879890	9780	9780	9780	9780	0
495	20240409	125200	43879890	9780	9780	9780	9780	0
496	20240409	125100	43879890	9780	9780	9780	9780	17
497	20240409	125000	43713630	9780	9780	9780	9780	0
498	20240409	124900	43713630	9780	9780	9780	9780	17
499	20240409	124800	43547370	9780	9780	9780	9780	0
500	20240409	124700	43547370	9780	9780	9780	9780	0
501	20240409	124600	43547370	9780	9780	9780	9780	17
502	20240409	124500	43381110	9780	9780	9780	9780	0
503	20240409	124400	43381110	9780	9780	9780	9780	0
504	20240409	124300	43381110	9780	9780	9780	9780	17
505	20240409	124200	43214850	9780	9780	9780	9780	0
506	20240409	124100	43214850	9780	9780	9780	9780	17
507	20240409	124000	43048590	9780	9780	9780	9780	0
508	20240409	123900	43048590	9780	9780	9780	9780	0
509	20240409	123800	43048590	9780	9780	9780	9780	17
510	20240409	123700	42882330	9780	9780	9780	9780	0
511	20240409	123600	42882330	9780	9780	9780	9780	0
512	20240409	123500	42882330	9780	9780	9780	9780	17
513	20240409	123400	42716070	9780	9780	9780	9780	0
514	20240409	123300	42716070	9780	9780	9780	9780	17
515	20240409	123200	42549810	9790	9790	9790	9790	5
516	20240409	123100	42500860	9780	9780	9780	9780	0
517	20240409	123000	42500860	9780	9780	9780	9780	17
518	20240409	122900	42334600	9780	9780	9780	9780	0
519	20240409	122800	42334600	9780	9780	9780	9780	7
520	20240409	122700	42266140	9780	9780	9780	9780	17
521	20240409	122600	42099880	9780	9780	9780	9780	0
522	20240409	122500	42099880	9780	9780	9780	9780	17
523	20240409	122400	41933620	9780	9780	9780	9780	0
524	20240409	122300	41933620	9780	9780	9780	9780	240
525	20240409	122200	39586420	9780	9780	9780	9780	17
526	20240409	122100	39420160	9790	9790	9790	9790	0
527	20240409	122000	39420160	9790	9790	9790	9790	284
528	20240409	121900	36639800	9780	9780	9780	9780	17
529	20240409	121800	36473540	9780	9780	9780	9780	0
530	20240409	121700	36473540	9780	9780	9780	9780	17
531	20240409	121600	36307280	9780	9780	9780	9780	0
532	20240409	121500	36307280	9780	9780	9780	9780	0
533	20240409	121400	36307280	9780	9780	9780	9780	17
534	20240409	121300	36141020	9780	9780	9780	9780	0
535	20240409	121200	36141020	9780	9780	9780	9780	0
536	20240409	121100	36141020	9780	9780	9780	9780	17
537	20240409	121000	35974760	9780	9780	9780	9780	0
538	20240409	120900	35974760	9780	9780	9780	9780	0
539	20240409	120800	35974760	9780	9790	9790	9780	417
540	20240409	120700	31892500	9780	9780	9780	9780	3
541	20240409	120600	31863160	9780	9780	9780	9780	17
542	20240409	120500	31696900	9790	9790	9790	9790	0
543	20240409	120400	31696900	9790	9790	9790	9790	90
544	20240409	120300	30815800	9790	9780	9790	9780	32
545	20240409	120200	30502690	9780	9780	9780	9780	0
546	20240409	120100	30502690	9780	9780	9780	9780	0
547	20240409	120000	30502690	9780	9780	9780	9780	17
548	20240409	115900	30336430	9780	9780	9780	9780	3
549	20240409	115800	30307090	9780	9780	9780	9780	17
550	20240409	115700	30140830	9780	9780	9780	9780	0
551	20240409	115600	30140830	9780	9780	9780	9780	0
552	20240409	115500	30140830	9780	9780	9780	9780	17
553	20240409	115400	29974570	9780	9780	9780	9780	0
554	20240409	115300	29974570	9780	9780	9780	9780	0
555	20240409	115200	29974570	9780	9780	9780	9780	17
556	20240409	115100	29808310	9780	9780	9780	9780	0
557	20240409	115000	29808310	9780	9780	9780	9780	17
558	20240409	114900	29642050	9780	9780	9780	9780	0
559	20240409	114800	29642050	9780	9780	9780	9780	0
560	20240409	114700	29642050	9780	9780	9780	9780	17
561	20240409	114600	29475790	9790	9790	9790	9790	0
562	20240409	114500	29475790	9790	9790	9790	9790	2
563	20240409	114400	29456210	9780	9780	9780	9780	17
564	20240409	114300	29289950	9780	9780	9780	9780	16
565	20240409	114200	29133470	9770	9770	9770	9770	17
566	20240409	114100	28967380	9770	9770	9770	9770	0
567	20240409	114000	28967380	9770	9770	9770	9770	0
568	20240409	113900	28967380	9770	9770	9770	9770	17
569	20240409	113800	28801290	9770	9770	9770	9770	0
570	20240409	113700	28801290	9770	9770	9770	9770	0
571	20240409	113600	28801290	9770	9770	9770	9770	17
572	20240409	113500	28635200	9770	9770	9770	9770	3
573	20240409	113400	28605890	9770	9770	9770	9770	17
574	20240409	113300	28439800	9780	9780	9780	9780	0
575	20240409	113200	28439800	9780	9780	9780	9780	0
576	20240409	113100	28439800	9780	9780	9780	9780	2
577	20240409	113000	28420240	9780	9780	9780	9780	0
578	20240409	112900	28420240	9780	9780	9780	9780	0
579	20240409	112800	28420240	9780	9780	9780	9780	17
580	20240409	112700	28253980	9790	9790	9790	9790	0
581	20240409	112600	28253980	9790	9790	9790	9790	5
582	20240409	112500	28205030	9790	9790	9790	9790	0
583	20240409	112400	28205030	9790	9790	9790	9790	1
584	20240409	112300	28195240	9780	9780	9780	9780	17
585	20240409	112200	28028980	9780	9780	9780	9780	0
586	20240409	112100	28028980	9780	9780	9780	9780	0
587	20240409	112000	28028980	9780	9780	9780	9780	17
588	20240409	111900	27862720	9780	9780	9780	9780	0
589	20240409	111800	27862720	9780	9780	9780	9780	27
590	20240409	111700	27598660	9780	9780	9780	9780	0
591	20240409	111600	27598660	9780	9780	9780	9780	0
592	20240409	111500	27598660	9780	9780	9780	9780	17
593	20240409	111400	27432400	9780	9780	9780	9780	0
594	20240409	111300	27432400	9780	9780	9780	9780	0
595	20240409	111200	27432400	9780	9780	9780	9780	17
596	20240409	111100	27266140	9780	9780	9780	9780	0
597	20240409	111000	27266140	9780	9780	9780	9780	17
598	20240409	110900	27099880	9780	9780	9780	9780	0
599	20240409	110800	27099880	9780	9780	9780	9780	0
600	20240409	110700	27099880	9780	9780	9780	9780	17
601	20240409	110600	26933620	9800	9790	9800	9790	244
602	20240409	110500	24542550	9780	9780	9780	9780	0
603	20240409	110400	24542550	9780	9780	9780	9780	20
604	20240409	110300	24346950	9780	9780	9780	9780	0
605	20240409	110200	24346950	9780	9780	9780	9780	17
606	20240409	110100	24180690	9780	9780	9780	9780	0
607	20240409	110000	24180690	9780	9780	9780	9780	0
608	20240409	105900	24180690	9780	9780	9780	9780	17
609	20240409	105800	24014430	9780	9780	9780	9780	0
610	20240409	105700	24014430	9780	9780	9780	9780	0
611	20240409	105600	24014430	9780	9780	9780	9780	17
612	20240409	105500	23848170	9780	9780	9780	9780	0
613	20240409	105400	23848170	9780	9780	9780	9780	17
614	20240409	105300	23681910	9780	9780	9780	9780	0
615	20240409	105200	23681910	9780	9780	9780	9780	0
616	20240409	105100	23681910	9780	9780	9780	9780	17
617	20240409	105000	23515650	9780	9780	9780	9780	0
618	20240409	104900	23515650	9780	9780	9780	9780	0
619	20240409	104800	23515650	9780	9780	9780	9780	17
620	20240409	104700	23349390	9780	9780	9780	9780	0
621	20240409	104600	23349390	9780	9780	9780	9780	17
622	20240409	104500	23183130	9790	9790	9790	9790	0
623	20240409	104400	23183130	9790	9790	9790	9790	0
624	20240409	104300	23183130	9790	9790	9790	9790	5
625	20240409	104200	23134180	9790	9790	9790	9790	0
626	20240409	104100	23134180	9790	9790	9790	9790	1680
627	20240409	104000	6686980	9790	9790	9790	9790	17
628	20240409	103900	6520550	9790	9790	9790	9790	0
629	20240409	103800	6520550	9790	9790	9790	9790	17
630	20240409	103700	6354120	9790	9790	9790	9790	0
631	20240409	103600	6354120	9790	9790	9790	9790	0
632	20240409	103500	6354120	9790	9790	9790	9790	17
633	20240409	103400	6187690	9790	9790	9790	9790	0
634	20240409	103300	6187690	9790	9790	9790	9790	0
635	20240409	103200	6187690	9790	9790	9790	9790	0
636	20240409	103100	6187690	9790	9790	9790	9790	1
637	20240409	103000	6177900	9800	9800	9800	9800	1
638	20240409	102900	6168100	9800	9800	9800	9800	0
639	20240409	102800	6168100	9800	9800	9800	9800	0
640	20240409	102700	6168100	9800	9800	9800	9800	0
641	20240409	102600	6168100	9800	9800	9800	9800	0
642	20240409	102500	6168100	9800	9800	9800	9800	0
643	20240409	102400	6168100	9800	9800	9800	9800	0
644	20240409	102300	6168100	9800	9800	9800	9800	0
645	20240409	102200	6168100	9800	9800	9800	9800	0
646	20240409	102100	6168100	9800	9800	9800	9800	0
647	20240409	102000	6168100	9800	9800	9800	9800	0
648	20240409	101900	6168100	9800	9800	9800	9800	0
649	20240409	101800	6168100	9800	9800	9800	9800	0
650	20240409	101700	6168100	9800	9800	9800	9800	0
651	20240409	101600	6168100	9800	9800	9800	9800	0
652	20240409	101500	6168100	9800	9800	9800	9800	0
653	20240409	101400	6168100	9800	9800	9800	9800	0
654	20240409	101300	6168100	9800	9800	9800	9800	0
655	20240409	101200	6168100	9800	9800	9800	9800	0
656	20240409	101100	6168100	9800	9800	9800	9800	0
657	20240409	101000	6168100	9800	9800	9800	9800	0
658	20240409	100900	6168100	9800	9800	9800	9800	0
659	20240409	100800	6168100	9800	9800	9800	9800	0
660	20240409	100700	6168100	9800	9800	9800	9800	0
661	20240409	100600	6168100	9800	9800	9800	9800	0
662	20240409	100500	6168100	9800	9800	9800	9800	0
663	20240409	100400	6168100	9800	9800	9800	9800	0
664	20240409	100300	6168100	9800	9800	9800	9800	0
665	20240409	100200	6168100	9800	9800	9800	9800	0
666	20240409	100100	6168100	9800	9800	9800	9800	0
667	20240409	100000	6168100	9800	9800	9800	9800	0
668	20240409	095900	6168100	9800	9800	9800	9800	0
669	20240409	095800	6168100	9800	9800	9800	9800	0
670	20240409	095700	6168100	9800	9800	9800	9800	0
671	20240409	095600	6168100	9800	9800	9800	9800	6
672	20240409	095500	6109300	9790	9790	9790	9790	0
673	20240409	095400	6109300	9790	9790	9790	9790	0
674	20240409	095300	6109300	9790	9790	9790	9790	50
675	20240409	095200	5619800	9800	9800	9800	9800	20
676	20240409	095100	5423800	9790	9790	9790	9790	0
677	20240409	095000	5423800	9790	9790	9790	9790	0
678	20240409	094900	5423800	9790	9790	9790	9790	0
679	20240409	094800	5423800	9790	9790	9790	9790	0
680	20240409	094700	5423800	9790	9790	9790	9790	0
681	20240409	094600	5423800	9790	9790	9790	9790	0
682	20240409	094500	5423800	9790	9790	9790	9790	0
683	20240409	094400	5423800	9790	9790	9790	9790	0
684	20240409	094300	5423800	9790	9790	9790	9790	0
685	20240409	094200	5423800	9790	9790	9790	9790	0
686	20240409	094100	5423800	9790	9790	9790	9790	0
687	20240409	094000	5423800	9790	9790	9790	9790	0
688	20240409	093900	5423800	9790	9790	9790	9790	0
689	20240409	093800	5423800	9790	9790	9790	9790	0
690	20240409	093700	5423800	9790	9790	9790	9790	3
691	20240409	093600	5394430	9790	9790	9790	9790	0
692	20240409	093500	5394430	9790	9790	9790	9790	0
693	20240409	093400	5394430	9790	9790	9790	9790	0
694	20240409	093300	5394430	9790	9790	9790	9790	0
695	20240409	093200	5394430	9790	9790	9790	9790	4
696	20240409	093100	5355270	9800	9800	9800	9800	0
697	20240409	093000	5355270	9800	9800	9800	9800	0
698	20240409	092900	5355270	9800	9800	9800	9800	0
699	20240409	092800	5355270	9800	9800	9800	9800	0
700	20240409	092700	5355270	9800	9800	9800	9800	0
701	20240409	092600	5355270	9800	9800	9800	9800	10
702	20240409	092500	5257270	9790	9790	9790	9790	0
703	20240409	092400	5257270	9790	9790	9790	9790	0
704	20240409	092300	5257270	9790	9790	9790	9790	500
705	20240409	092200	362270	9790	9790	9790	9790	3
706	20240409	092100	332900	9790	9790	9790	9790	0
707	20240409	092000	332900	9790	9790	9790	9790	0
708	20240409	091900	332900	9790	9790	9790	9790	3
709	20240409	091800	303530	9790	9800	9800	9790	27
710	20240409	091700	39170	9800	9800	9800	9800	0
711	20240409	091600	39170	9800	9800	9800	9800	1
712	20240409	091500	29370	9790	9790	9790	9790	0
713	20240409	091400	29370	9790	9790	9790	9790	0
714	20240409	091300	29370	9790	9790	9790	9790	0
715	20240409	091200	29370	9790	9790	9790	9790	0
716	20240409	091100	29370	9790	9790	9790	9790	0
717	20240409	091000	29370	9790	9790	9790	9790	0
718	20240409	090900	29370	9790	9790	9790	9790	0
719	20240409	090800	29370	9790	9790	9790	9790	0
720	20240409	090700	29370	9790	9790	9790	9790	0
721	20240409	090600	29370	9790	9790	9790	9790	0
722	20240409	090500	29370	9790	9790	9790	9790	0
723	20240409	090400	29370	9790	9790	9790	9790	0
724	20240409	090300	29370	9790	9790	9790	9790	0
725	20240409	090200	29370	9790	9790	9790	9790	0
726	20240409	090100	29370	9790	9790	9790	9790	0
727	20240409	090000	29370	9790	9790	9790	9790	3