KissMeData/366030/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	205200	166964680	5290	5290	5290	5290	696
3	20240409	205100	166964680	5290	5290	5290	5290	0
4	20240409	205000	166964680	5290	5290	5290	5290	0
5	20240409	204900	166964680	5290	5290	5290	5290	0
6	20240409	204800	166964680	5290	5290	5290	5290	0
7	20240409	204700	166964680	5290	5290	5290	5290	0
8	20240409	204600	166964680	5290	5290	5290	5290	0
9	20240409	204500	166964680	5290	5290	5290	5290	0
10	20240409	204400	166964680	5290	5290	5290	5290	0
11	20240409	204300	166964680	5290	5290	5290	5290	0
12	20240409	204200	166964680	5290	5290	5290	5290	0
13	20240409	204100	166964680	5290	5290	5290	5290	0
14	20240409	204000	166964680	5290	5290	5290	5290	0
15	20240409	203900	166964680	5290	5290	5290	5290	0
16	20240409	203800	166964680	5290	5290	5290	5290	0
17	20240409	203700	166964680	5290	5290	5290	5290	0
18	20240409	203600	166964680	5290	5290	5290	5290	0
19	20240409	203500	166964680	5290	5290	5290	5290	0
20	20240409	203400	166964680	5290	5290	5290	5290	0
21	20240409	203300	166964680	5290	5290	5290	5290	0
22	20240409	203200	166964680	5290	5290	5290	5290	0
23	20240409	203100	166964680	5290	5290	5290	5290	0
24	20240409	203000	166964680	5290	5290	5290	5290	0
25	20240409	202900	166964680	5290	5290	5290	5290	0
26	20240409	202800	166964680	5290	5290	5290	5290	0
27	20240409	202700	166964680	5290	5290	5290	5290	0
28	20240409	202600	166964680	5290	5290	5290	5290	0
29	20240409	202500	166964680	5290	5290	5290	5290	0
30	20240409	202400	166964680	5290	5290	5290	5290	0
31	20240409	202300	166964680	5290	5290	5290	5290	0
32	20240409	202200	166964680	5290	5290	5290	5290	696
33	20240409	202100	166964680	5290	5290	5290	5290	0
34	20240409	202000	166964680	5290	5290	5290	5290	0
35	20240409	201900	166964680	5290	5290	5290	5290	0
36	20240409	201800	166964680	5290	5290	5290	5290	0
37	20240409	201700	166964680	5290	5290	5290	5290	0
38	20240409	201600	166964680	5290	5290	5290	5290	0
39	20240409	201500	166964680	5290	5290	5290	5290	0
40	20240409	201400	166964680	5290	5290	5290	5290	0
41	20240409	201300	166964680	5290	5290	5290	5290	0
42	20240409	201200	166964680	5290	5290	5290	5290	0
43	20240409	201100	166964680	5290	5290	5290	5290	0
44	20240409	201000	166964680	5290	5290	5290	5290	0
45	20240409	200900	166964680	5290	5290	5290	5290	0
46	20240409	200800	166964680	5290	5290	5290	5290	0
47	20240409	200700	166964680	5290	5290	5290	5290	0
48	20240409	200600	166964680	5290	5290	5290	5290	0
49	20240409	200500	166964680	5290	5290	5290	5290	0
50	20240409	200400	166964680	5290	5290	5290	5290	0
51	20240409	200300	166964680	5290	5290	5290	5290	0
52	20240409	200200	166964680	5290	5290	5290	5290	0
53	20240409	200100	166964680	5290	5290	5290	5290	0
54	20240409	200000	166964680	5290	5290	5290	5290	0
55	20240409	195900	166964680	5290	5290	5290	5290	0
56	20240409	195800	166964680	5290	5290	5290	5290	0
57	20240409	195700	166964680	5290	5290	5290	5290	0
58	20240409	195600	166964680	5290	5290	5290	5290	0
59	20240409	195500	166964680	5290	5290	5290	5290	0
60	20240409	195400	166964680	5290	5290	5290	5290	0
61	20240409	195300	166964680	5290	5290	5290	5290	0
62	20240409	195200	166964680	5290	5290	5290	5290	696
63	20240409	195100	166964680	5290	5290	5290	5290	0
64	20240409	195000	166964680	5290	5290	5290	5290	0
65	20240409	194900	166964680	5290	5290	5290	5290	0
66	20240409	194800	166964680	5290	5290	5290	5290	0
67	20240409	194700	166964680	5290	5290	5290	5290	0
68	20240409	194600	166964680	5290	5290	5290	5290	0
69	20240409	194500	166964680	5290	5290	5290	5290	0
70	20240409	194400	166964680	5290	5290	5290	5290	0
71	20240409	194300	166964680	5290	5290	5290	5290	0
72	20240409	194200	166964680	5290	5290	5290	5290	0
73	20240409	194100	166964680	5290	5290	5290	5290	0
74	20240409	194000	166964680	5290	5290	5290	5290	0
75	20240409	193900	166964680	5290	5290	5290	5290	0
76	20240409	193800	166964680	5290	5290	5290	5290	0
77	20240409	193700	166964680	5290	5290	5290	5290	0
78	20240409	193600	166964680	5290	5290	5290	5290	0
79	20240409	193500	166964680	5290	5290	5290	5290	0
80	20240409	193400	166964680	5290	5290	5290	5290	0
81	20240409	193300	166964680	5290	5290	5290	5290	0
82	20240409	193200	166964680	5290	5290	5290	5290	0
83	20240409	193100	166964680	5290	5290	5290	5290	0
84	20240409	193000	166964680	5290	5290	5290	5290	0
85	20240409	192900	166964680	5290	5290	5290	5290	0
86	20240409	192800	166964680	5290	5290	5290	5290	0
87	20240409	192700	166964680	5290	5290	5290	5290	0
88	20240409	192600	166964680	5290	5290	5290	5290	0
89	20240409	192500	166964680	5290	5290	5290	5290	0
90	20240409	192400	166964680	5290	5290	5290	5290	0
91	20240409	192300	166964680	5290	5290	5290	5290	0
92	20240409	192200	166964680	5290	5290	5290	5290	696
93	20240409	192100	166964680	5290	5290	5290	5290	0
94	20240409	192000	166964680	5290	5290	5290	5290	0
95	20240409	191900	166964680	5290	5290	5290	5290	0
96	20240409	191800	166964680	5290	5290	5290	5290	0
97	20240409	191700	166964680	5290	5290	5290	5290	0
98	20240409	191600	166964680	5290	5290	5290	5290	0
99	20240409	191500	166964680	5290	5290	5290	5290	0
100	20240409	191400	166964680	5290	5290	5290	5290	0
101	20240409	191300	166964680	5290	5290	5290	5290	0
102	20240409	191200	166964680	5290	5290	5290	5290	0
103	20240409	191100	166964680	5290	5290	5290	5290	0
104	20240409	191000	166964680	5290	5290	5290	5290	0
105	20240409	190900	166964680	5290	5290	5290	5290	0
106	20240409	190800	166964680	5290	5290	5290	5290	0
107	20240409	190700	166964680	5290	5290	5290	5290	0
108	20240409	190600	166964680	5290	5290	5290	5290	0
109	20240409	190500	166964680	5290	5290	5290	5290	0
110	20240409	190400	166964680	5290	5290	5290	5290	0
111	20240409	190300	166964680	5290	5290	5290	5290	0
112	20240409	190200	166964680	5290	5290	5290	5290	0
113	20240409	190100	166964680	5290	5290	5290	5290	0
114	20240409	190000	166964680	5290	5290	5290	5290	0
115	20240409	185900	166964680	5290	5290	5290	5290	0
116	20240409	185800	166964680	5290	5290	5290	5290	0
117	20240409	185700	166964680	5290	5290	5290	5290	0
118	20240409	185600	166964680	5290	5290	5290	5290	0
119	20240409	185500	166964680	5290	5290	5290	5290	0
120	20240409	185400	166964680	5290	5290	5290	5290	0
121	20240409	185300	166964680	5290	5290	5290	5290	0
122	20240409	185200	166964680	5290	5290	5290	5290	696
123	20240409	185100	166964680	5290	5290	5290	5290	0
124	20240409	185000	166964680	5290	5290	5290	5290	0
125	20240409	184900	166964680	5290	5290	5290	5290	0
126	20240409	184800	166964680	5290	5290	5290	5290	0
127	20240409	184700	166964680	5290	5290	5290	5290	0
128	20240409	184600	166964680	5290	5290	5290	5290	0
129	20240409	184500	166964680	5290	5290	5290	5290	0
130	20240409	184400	166964680	5290	5290	5290	5290	0
131	20240409	184300	166964680	5290	5290	5290	5290	0
132	20240409	184200	166964680	5290	5290	5290	5290	0
133	20240409	184100	166964680	5290	5290	5290	5290	0
134	20240409	184000	166964680	5290	5290	5290	5290	0
135	20240409	183900	166964680	5290	5290	5290	5290	0
136	20240409	183800	166964680	5290	5290	5290	5290	0
137	20240409	183700	166964680	5290	5290	5290	5290	0
138	20240409	183600	166964680	5290	5290	5290	5290	0
139	20240409	183500	166964680	5290	5290	5290	5290	0
140	20240409	183400	166964680	5290	5290	5290	5290	0
141	20240409	183300	166964680	5290	5290	5290	5290	0
142	20240409	183200	166964680	5290	5290	5290	5290	0
143	20240409	183100	166964680	5290	5290	5290	5290	0
144	20240409	183000	166964680	5290	5290	5290	5290	0
145	20240409	182900	166964680	5290	5290	5290	5290	0
146	20240409	182800	166964680	5290	5290	5290	5290	0
147	20240409	182700	166964680	5290	5290	5290	5290	0
148	20240409	182600	166964680	5290	5290	5290	5290	0
149	20240409	182500	166964680	5290	5290	5290	5290	0
150	20240409	182400	166964680	5290	5290	5290	5290	0
151	20240409	182300	166964680	5290	5290	5290	5290	0
152	20240409	182200	166964680	5290	5290	5290	5290	696
153	20240409	182100	166964680	5290	5290	5290	5290	0
154	20240409	182000	166964680	5290	5290	5290	5290	0
155	20240409	181900	166964680	5290	5290	5290	5290	0
156	20240409	181800	166964680	5290	5290	5290	5290	0
157	20240409	181700	166964680	5290	5290	5290	5290	0
158	20240409	181600	166964680	5290	5290	5290	5290	0
159	20240409	181500	166964680	5290	5290	5290	5290	0
160	20240409	181400	166964680	5290	5290	5290	5290	0
161	20240409	181300	166964680	5290	5290	5290	5290	0
162	20240409	181200	166964680	5290	5290	5290	5290	0
163	20240409	181100	166964680	5290	5290	5290	5290	0
164	20240409	181000	166964680	5290	5290	5290	5290	0
165	20240409	180900	166964680	5290	5290	5290	5290	0
166	20240409	180800	166964680	5290	5290	5290	5290	0
167	20240409	180700	166964680	5290	5290	5290	5290	0
168	20240409	180600	166964680	5290	5290	5290	5290	0
169	20240409	180500	166964680	5290	5290	5290	5290	0
170	20240409	180400	166964680	5290	5290	5290	5290	0
171	20240409	180300	166964680	5290	5290	5290	5290	0
172	20240409	180200	166964680	5290	5290	5290	5290	0
173	20240409	180100	166964680	5290	5290	5290	5290	0
174	20240409	180000	166964680	5290	5290	5290	5290	0
175	20240409	175900	166964680	5290	5290	5290	5290	0
176	20240409	175800	166964680	5290	5290	5290	5290	0
177	20240409	175700	166964680	5290	5290	5290	5290	0
178	20240409	175600	166964680	5290	5290	5290	5290	0
179	20240409	175500	166964680	5290	5290	5290	5290	0
180	20240409	175400	166964680	5290	5290	5290	5290	0
181	20240409	175300	166964680	5290	5290	5290	5290	0
182	20240409	175200	166964680	5290	5290	5290	5290	696
183	20240409	175100	166964680	5290	5290	5290	5290	0
184	20240409	175000	166964680	5290	5290	5290	5290	0
185	20240409	174900	166964680	5290	5290	5290	5290	0
186	20240409	174800	166964680	5290	5290	5290	5290	0
187	20240409	174700	166964680	5290	5290	5290	5290	0
188	20240409	174600	166964680	5290	5290	5290	5290	0
189	20240409	174500	166964680	5290	5290	5290	5290	0
190	20240409	174400	166964680	5290	5290	5290	5290	0
191	20240409	174300	166964680	5290	5290	5290	5290	0
192	20240409	174200	166964680	5290	5290	5290	5290	0
193	20240409	174100	166964680	5290	5290	5290	5290	0
194	20240409	174000	166964680	5290	5290	5290	5290	0
195	20240409	173900	166964680	5290	5290	5290	5290	0
196	20240409	173800	166964680	5290	5290	5290	5290	0
197	20240409	173700	166964680	5290	5290	5290	5290	0
198	20240409	173600	166964680	5290	5290	5290	5290	0
199	20240409	173500	166964680	5290	5290	5290	5290	0
200	20240409	173400	166964680	5290	5290	5290	5290	0
201	20240409	173300	166964680	5290	5290	5290	5290	0
202	20240409	173200	166964680	5290	5290	5290	5290	0
203	20240409	173100	166964680	5290	5290	5290	5290	0
204	20240409	173000	166964680	5290	5290	5290	5290	0
205	20240409	172900	166964680	5290	5290	5290	5290	0
206	20240409	172800	166964680	5290	5290	5290	5290	0
207	20240409	172700	166964680	5290	5290	5290	5290	0
208	20240409	172600	166964680	5290	5290	5290	5290	0
209	20240409	172500	166964680	5290	5290	5290	5290	0
210	20240409	172400	166964680	5290	5290	5290	5290	0
211	20240409	172300	166964680	5290	5290	5290	5290	0
212	20240409	172200	166964680	5290	5290	5290	5290	696
213	20240409	172100	166964680	5290	5290	5290	5290	0
214	20240409	172000	166964680	5290	5290	5290	5290	0
215	20240409	171900	166964680	5290	5290	5290	5290	0
216	20240409	171800	166964680	5290	5290	5290	5290	0
217	20240409	171700	166964680	5290	5290	5290	5290	0
218	20240409	171600	166964680	5290	5290	5290	5290	0
219	20240409	171500	166964680	5290	5290	5290	5290	0
220	20240409	171400	166964680	5290	5290	5290	5290	0
221	20240409	171300	166964680	5290	5290	5290	5290	0
222	20240409	171200	166964680	5290	5290	5290	5290	0
223	20240409	171100	166964680	5290	5290	5290	5290	0
224	20240409	171000	166964680	5290	5290	5290	5290	0
225	20240409	170900	166964680	5290	5290	5290	5290	0
226	20240409	170800	166964680	5290	5290	5290	5290	0
227	20240409	170700	166964680	5290	5290	5290	5290	0
228	20240409	170600	166964680	5290	5290	5290	5290	0
229	20240409	170500	166964680	5290	5290	5290	5290	0
230	20240409	170400	166964680	5290	5290	5290	5290	0
231	20240409	170300	166964680	5290	5290	5290	5290	0
232	20240409	170200	166964680	5290	5290	5290	5290	0
233	20240409	170100	166964680	5290	5290	5290	5290	0
234	20240409	170000	166964680	5290	5290	5290	5290	0
235	20240409	165900	166964680	5290	5290	5290	5290	0
236	20240409	165800	166964680	5290	5290	5290	5290	0
237	20240409	165700	166964680	5290	5290	5290	5290	0
238	20240409	165600	166964680	5290	5290	5290	5290	0
239	20240409	165500	166964680	5290	5290	5290	5290	0
240	20240409	165400	166964680	5290	5290	5290	5290	0
241	20240409	165300	166964680	5290	5290	5290	5290	0
242	20240409	165200	166964680	5290	5290	5290	5290	696
243	20240409	165100	166964680	5290	5290	5290	5290	0
244	20240409	165000	166964680	5290	5290	5290	5290	0
245	20240409	164900	166964680	5290	5290	5290	5290	0
246	20240409	164800	166964680	5290	5290	5290	5290	0
247	20240409	164700	166964680	5290	5290	5290	5290	0
248	20240409	164600	166964680	5290	5290	5290	5290	0
249	20240409	164500	166964680	5290	5290	5290	5290	0
250	20240409	164400	166964680	5290	5290	5290	5290	0
251	20240409	164300	166964680	5290	5290	5290	5290	0
252	20240409	164200	166964680	5290	5290	5290	5290	0
253	20240409	164100	166964680	5290	5290	5290	5290	0
254	20240409	164000	166964680	5290	5290	5290	5290	0
255	20240409	163900	166964680	5290	5290	5290	5290	0
256	20240409	163800	166964680	5290	5290	5290	5290	0
257	20240409	163700	166964680	5290	5290	5290	5290	0
258	20240409	163600	166964680	5290	5290	5290	5290	0
259	20240409	163500	166964680	5290	5290	5290	5290	0
260	20240409	163400	166964680	5290	5290	5290	5290	0
261	20240409	163300	166964680	5290	5290	5290	5290	0
262	20240409	163200	166964680	5290	5290	5290	5290	0
263	20240409	163100	166964680	5290	5290	5290	5290	0
264	20240409	163000	166964680	5290	5290	5290	5290	0
265	20240409	162900	166964680	5290	5290	5290	5290	0
266	20240409	162800	166964680	5290	5290	5290	5290	0
267	20240409	162700	166964680	5290	5290	5290	5290	0
268	20240409	162600	166964680	5290	5290	5290	5290	0
269	20240409	162500	166964680	5290	5290	5290	5290	0
270	20240409	162400	166964680	5290	5290	5290	5290	0
271	20240409	162300	166964680	5290	5290	5290	5290	0
272	20240409	162200	166964680	5290	5290	5290	5290	696
273	20240409	162100	166964680	5290	5290	5290	5290	0
274	20240409	162000	166964680	5290	5290	5290	5290	0
275	20240409	161900	166964680	5290	5290	5290	5290	0
276	20240409	161800	166964680	5290	5290	5290	5290	0
277	20240409	161700	166964680	5290	5290	5290	5290	0
278	20240409	161600	166964680	5290	5290	5290	5290	0
279	20240409	161500	166964680	5290	5290	5290	5290	0
280	20240409	161400	166964680	5290	5290	5290	5290	0
281	20240409	161300	166964680	5290	5290	5290	5290	0
282	20240409	161200	166964680	5290	5290	5290	5290	0
283	20240409	161100	166964680	5290	5290	5290	5290	0
284	20240409	161000	166964680	5290	5290	5290	5290	0
285	20240409	160900	166964680	5290	5290	5290	5290	0
286	20240409	160800	166964680	5290	5290	5290	5290	0
287	20240409	160700	166964680	5290	5290	5290	5290	0
288	20240409	160600	166964680	5290	5290	5290	5290	0
289	20240409	160500	166964680	5290	5290	5290	5290	0
290	20240409	160400	166964680	5290	5290	5290	5290	0
291	20240409	160300	166964680	5290	5290	5290	5290	0
292	20240409	160200	166964680	5290	5290	5290	5290	0
293	20240409	160100	166964680	5290	5290	5290	5290	0
294	20240409	160000	166964680	5290	5290	5290	5290	0
295	20240409	155900	166964680	5290	5290	5290	5290	0
296	20240409	155800	166964680	5290	5290	5290	5290	0
297	20240409	155700	166964680	5290	5290	5290	5290	0
298	20240409	155600	166964680	5290	5290	5290	5290	0
299	20240409	155500	166964680	5290	5290	5290	5290	0
300	20240409	155400	166964680	5290	5290	5290	5290	0
301	20240409	155300	166964680	5290	5290	5290	5290	0
302	20240409	155200	166964680	5290	5290	5290	5290	696
303	20240409	155100	166964680	5290	5290	5290	5290	0
304	20240409	155000	166964680	5290	5290	5290	5290	0
305	20240409	154900	166964680	5290	5290	5290	5290	0
306	20240409	154800	166964680	5290	5290	5290	5290	0
307	20240409	154700	166964680	5290	5290	5290	5290	0
308	20240409	154600	166964680	5290	5290	5290	5290	0
309	20240409	154500	166964680	5290	5290	5290	5290	0
310	20240409	154400	166964680	5290	5290	5290	5290	0
311	20240409	154300	166964680	5290	5290	5290	5290	0
312	20240409	154200	166964680	5290	5290	5290	5290	0
313	20240409	154100	166964680	5290	5290	5290	5290	0
314	20240409	154000	166964680	5290	5290	5290	5290	0
315	20240409	153900	166964680	5290	5290	5290	5290	0
316	20240409	153800	166964680	5290	5290	5290	5290	0
317	20240409	153700	166964680	5290	5290	5290	5290	0
318	20240409	153600	166964680	5290	5290	5290	5290	0
319	20240409	153500	166964680	5290	5290	5290	5290	0
320	20240409	153400	166964680	5290	5290	5290	5290	0
321	20240409	153300	166964680	5290	5290	5290	5290	0
322	20240409	153200	166964680	5290	5290	5290	5290	0
323	20240409	153100	166964680	5290	5290	5290	5290	0
324	20240409	153000	166964680	5290	5290	5290	5290	696
325	20240409	152900	163282840	5290	5290	5290	5290	0
326	20240409	152800	163282840	5290	5290	5290	5290	0
327	20240409	152700	163282840	5290	5290	5290	5290	0
328	20240409	152600	163282840	5290	5290	5290	5290	0
329	20240409	152500	163282840	5290	5290	5290	5290	0
330	20240409	152400	163282840	5290	5290	5290	5290	0
331	20240409	152300	163282840	5290	5290	5290	5290	0
332	20240409	152200	163282840	5290	5290	5290	5290	0
333	20240409	152100	163282840	5290	5290	5290	5290	0
334	20240409	152000	163282840	5290	5290	5290	5290	0
335	20240409	151900	163282840	5290	5290	5290	5290	87
336	20240409	151800	162822610	5290	5290	5290	5290	2
337	20240409	151700	162812030	5290	5290	5290	5290	24
338	20240409	151600	162685070	5290	5290	5290	5290	173
339	20240409	151500	161769900	5260	5270	5270	5260	200
340	20240409	151400	160716900	5290	5290	5290	5290	0
341	20240409	151300	160716900	5290	5290	5290	5290	11
342	20240409	151200	160658710	5290	5290	5290	5290	2
343	20240409	151100	160648130	5290	5260	5290	5260	138
344	20240409	151000	159921110	5270	5280	5280	5270	597
345	20240409	150900	156773910	5290	5290	5290	5290	65
346	20240409	150800	156430060	5290	5280	5290	5280	1200
347	20240409	150700	150084820	5280	5280	5280	5280	27
348	20240409	150600	149942260	5270	5270	5270	5270	7
349	20240409	150500	149905370	5260	5260	5260	5260	0
350	20240409	150400	149905370	5260	5280	5280	5260	200
351	20240409	150300	148853330	5290	5280	5290	5280	349
352	20240409	150200	147010120	5280	5260	5280	5260	46
353	20240409	150100	146768140	5290	5290	5290	5290	0
354	20240409	150000	146768140	5290	5290	5290	5290	0
355	20240409	145900	146768140	5290	5290	5290	5290	0
356	20240409	145800	146768140	5290	5280	5290	5280	207
357	20240409	145700	145675170	5280	5280	5280	5280	0
358	20240409	145600	145675170	5280	5280	5280	5280	0
359	20240409	145500	145675170	5280	5280	5280	5280	1
360	20240409	145400	145669890	5250	5260	5260	5250	94
361	20240409	145300	145176340	5280	5280	5280	5280	0
362	20240409	145200	145176340	5280	5270	5280	5250	651
363	20240409	145100	141758520	5290	5290	5290	5290	0
364	20240409	145000	141758520	5290	5290	5290	5290	3
365	20240409	144900	141742650	5290	5290	5290	5290	0
366	20240409	144800	141742650	5290	5290	5290	5290	0
367	20240409	144700	141742650	5290	5290	5290	5290	20
368	20240409	144600	141636850	5290	5290	5290	5280	23
369	20240409	144500	141515190	5250	5260	5260	5250	3010
370	20240409	144400	125700640	5290	5290	5290	5290	1
371	20240409	144300	125695350	5260	5280	5280	5260	432
372	20240409	144200	123422910	5290	5290	5290	5290	0
373	20240409	144100	123422910	5290	5290	5290	5290	100
374	20240409	144000	122893910	5290	5290	5290	5290	0
375	20240409	143900	122893910	5290	5290	5290	5290	0
376	20240409	143800	122893910	5290	5290	5290	5290	0
377	20240409	143700	122893910	5290	5290	5290	5290	5
378	20240409	143600	122867460	5300	5300	5300	5300	0
379	20240409	143500	122867460	5300	5300	5300	5300	0
380	20240409	143400	122867460	5300	5270	5300	5270	2174
381	20240409	143300	111410450	5270	5270	5270	5270	411
382	20240409	143200	109244480	5270	5270	5270	5270	1414
383	20240409	143100	101792700	5280	5290	5290	5280	509
384	20240409	143000	99104840	5290	5290	5290	5290	5
385	20240409	142900	99078390	5290	5290	5290	5290	0
386	20240409	142800	99078390	5290	5290	5290	5290	0
387	20240409	142700	99078390	5290	5290	5290	5290	10
388	20240409	142600	99025490	5290	5300	5300	5290	131
389	20240409	142500	98332200	5300	5300	5300	5300	0
390	20240409	142400	98332200	5300	5300	5300	5300	0
391	20240409	142300	98332200	5300	5300	5300	5300	0
392	20240409	142200	98332200	5300	5300	5300	5300	0
393	20240409	142100	98332200	5300	5300	5300	5300	0
394	20240409	142000	98332200	5300	5300	5300	5300	0
395	20240409	141900	98332200	5300	5300	5300	5300	0
396	20240409	141800	98332200	5300	5300	5300	5300	0
397	20240409	141700	98332200	5300	5300	5300	5300	0
398	20240409	141600	98332200	5300	5300	5300	5300	0
399	20240409	141500	98332200	5300	5300	5300	5300	0
400	20240409	141400	98332200	5300	5300	5300	5300	0
401	20240409	141300	98332200	5300	5300	5300	5300	0
402	20240409	141200	98332200	5300	5300	5300	5300	0
403	20240409	141100	98332200	5300	5300	5300	5300	1
404	20240409	141000	98326900	5280	5300	5300	5280	135
405	20240409	140900	97611720	5300	5300	5300	5300	0
406	20240409	140800	97611720	5300	5300	5300	5300	0
407	20240409	140700	97611720	5300	5300	5300	5300	26
408	20240409	140600	97473920	5300	5300	5300	5300	0
409	20240409	140500	97473920	5300	5300	5300	5300	50
410	20240409	140400	97208920	5300	5300	5300	5300	0
411	20240409	140300	97208920	5300	5300	5300	5300	33
412	20240409	140200	97034020	5300	5300	5300	5300	0
413	20240409	140100	97034020	5300	5300	5300	5300	0
414	20240409	140000	97034020	5300	5300	5300	5300	0
415	20240409	135900	97034020	5300	5300	5300	5300	0
416	20240409	135800	97034020	5300	5300	5300	5300	0
417	20240409	135700	97034020	5300	5300	5300	5300	76
418	20240409	135600	96631220	5300	5300	5300	5300	0
419	20240409	135500	96631220	5300	5300	5300	5300	0
420	20240409	135400	96631220	5300	5300	5300	5300	0
421	20240409	135300	96631220	5300	5300	5300	5300	60
422	20240409	135200	96313220	5280	5280	5280	5280	468
423	20240409	135100	93842180	5300	5300	5300	5300	0
424	20240409	135000	93842180	5300	5300	5300	5300	0
425	20240409	134900	93842180	5300	5300	5300	5300	0
426	20240409	134800	93842180	5300	5300	5300	5300	0
427	20240409	134700	93842180	5300	5300	5300	5300	0
428	20240409	134600	93842180	5300	5300	5300	5300	0
429	20240409	134500	93842180	5300	5300	5300	5300	1
430	20240409	134400	93836880	5280	5300	5300	5280	2
431	20240409	134300	93826300	5300	5300	5300	5300	1
432	20240409	134200	93821000	5270	5280	5280	5270	652
433	20240409	134100	90378790	5300	5300	5300	5300	0
434	20240409	134000	90378790	5300	5300	5300	5300	0
435	20240409	133900	90378790	5300	5300	5300	5300	0
436	20240409	133800	90378790	5300	5300	5300	5300	1
437	20240409	133700	90373490	5280	5280	5280	5280	5
438	20240409	133600	90347090	5300	5300	5300	5300	0
439	20240409	133500	90347090	5300	5300	5300	5300	0
440	20240409	133400	90347090	5300	5300	5300	5300	0
441	20240409	133300	90347090	5300	5300	5300	5300	1
442	20240409	133200	90341790	5300	5300	5300	5300	0
443	20240409	133100	90341790	5300	5300	5300	5300	0
444	20240409	133000	90341790	5300	5300	5300	5300	0
445	20240409	132900	90341790	5300	5300	5300	5300	0
446	20240409	132800	90341790	5300	5300	5300	5300	0
447	20240409	132700	90341790	5300	5300	5300	5300	1
448	20240409	132600	90336490	5300	5300	5300	5300	0
449	20240409	132500	90336490	5300	5300	5300	5300	0
450	20240409	132400	90336490	5300	5300	5300	5300	0
451	20240409	132300	90336490	5300	5300	5300	5300	0
452	20240409	132200	90336490	5300	5280	5300	5280	101
453	20240409	132100	89803190	5280	5280	5280	5280	1
454	20240409	132000	89797910	5300	5300	5300	5300	17
455	20240409	131900	89707810	5280	5290	5290	5280	166
456	20240409	131800	88829680	5300	5300	5300	5300	20
457	20240409	131700	88723680	5300	5300	5300	5300	0
458	20240409	131600	88723680	5300	5300	5300	5300	0
459	20240409	131500	88723680	5300	5300	5300	5300	20
460	20240409	131400	88617680	5300	5300	5300	5300	0
461	20240409	131300	88617680	5300	5300	5300	5300	0
462	20240409	131200	88617680	5300	5300	5300	5300	0
463	20240409	131100	88617680	5300	5300	5300	5300	0
464	20240409	131000	88617680	5300	5300	5300	5300	0
465	20240409	130900	88617680	5300	5300	5300	5300	0
466	20240409	130800	88617680	5300	5300	5300	5300	0
467	20240409	130700	88617680	5300	5300	5300	5300	1
468	20240409	130600	88612380	5290	5290	5290	5290	30
469	20240409	130500	88453680	5300	5300	5300	5300	0
470	20240409	130400	88453680	5300	5300	5300	5300	0
471	20240409	130300	88453680	5300	5300	5300	5300	0
472	20240409	130200	88453680	5300	5300	5300	5300	1
473	20240409	130100	88448380	5300	5300	5300	5300	35
474	20240409	130000	88262880	5280	5280	5280	5280	0
475	20240409	125900	88262880	5280	5280	5280	5280	0
476	20240409	125800	88262880	5280	5280	5280	5280	0
477	20240409	125700	88262880	5280	5280	5280	5280	0
478	20240409	125600	88262880	5280	5280	5280	5280	6
479	20240409	125500	88231200	5280	5280	5280	5280	69
480	20240409	125400	87866880	5280	5280	5280	5280	0
481	20240409	125300	87866880	5280	5280	5280	5280	100
482	20240409	125200	87338880	5300	5300	5300	5300	0
483	20240409	125100	87338880	5300	5290	5300	5290	3
484	20240409	125000	87323000	5300	5300	5300	5300	0
485	20240409	124900	87323000	5300	5300	5300	5300	0
486	20240409	124800	87323000	5300	5300	5300	5300	0
487	20240409	124700	87323000	5300	5300	5300	5300	0
488	20240409	124600	87323000	5300	5300	5300	5300	0
489	20240409	124500	87323000	5300	5300	5300	5300	1
490	20240409	124400	87317700	5270	5280	5280	5270	178
491	20240409	124300	86379460	5280	5280	5280	5280	278
492	20240409	124200	84911620	5300	5300	5300	5300	0
493	20240409	124100	84911620	5300	5300	5300	5300	0
494	20240409	124000	84911620	5300	5300	5300	5300	0
495	20240409	123900	84911620	5300	5300	5300	5300	0
496	20240409	123800	84911620	5300	5300	5300	5300	0
497	20240409	123700	84911620	5300	5300	5300	5300	0
498	20240409	123600	84911620	5300	5300	5300	5300	0
499	20240409	123500	84911620	5300	5300	5300	5300	1
500	20240409	123400	84906320	5290	5290	5290	5290	1
501	20240409	123300	84901030	5280	5280	5280	5280	0
502	20240409	123200	84901030	5280	5280	5280	5280	0
503	20240409	123100	84901030	5280	5280	5280	5280	10
504	20240409	123000	84848230	5300	5300	5300	5300	0
505	20240409	122900	84848230	5300	5300	5300	5300	5
506	20240409	122800	84821730	5300	5300	5300	5300	0
507	20240409	122700	84821730	5300	5300	5300	5300	1
508	20240409	122600	84816430	5280	5290	5290	5280	450
509	20240409	122500	82438150	5300	5300	5300	5300	2
510	20240409	122400	82427550	5300	5300	5300	5300	0
511	20240409	122300	82427550	5300	5300	5300	5300	1
512	20240409	122200	82422250	5300	5300	5300	5300	0
513	20240409	122100	82422250	5300	5300	5300	5300	1
514	20240409	122000	82416950	5290	5290	5290	5290	0
515	20240409	121900	82416950	5290	5290	5290	5290	0
516	20240409	121800	82416950	5290	5280	5290	5280	200
517	20240409	121700	81360750	5300	5300	5300	5300	0
518	20240409	121600	81360750	5300	5300	5300	5300	0
519	20240409	121500	81360750	5300	5300	5300	5300	0
520	20240409	121400	81360750	5300	5300	5300	5300	1058
521	20240409	121300	75753350	5290	5300	5300	5290	781
522	20240409	121200	71621850	5300	5300	5300	5300	1
523	20240409	121100	71616550	5300	5300	5300	5300	20
524	20240409	121000	71510550	5300	5300	5300	5300	118
525	20240409	120900	70885150	5300	5300	5300	5300	0
526	20240409	120800	70885150	5300	5300	5300	5300	0
527	20240409	120700	70885150	5300	5300	5300	5300	0
528	20240409	120600	70885150	5300	5300	5300	5300	0
529	20240409	120500	70885150	5300	5300	5300	5300	11
530	20240409	120400	70826850	5300	5300	5300	5300	0
531	20240409	120300	70826850	5300	5300	5300	5300	0
532	20240409	120200	70826850	5300	5300	5300	5300	0
533	20240409	120100	70826850	5300	5300	5300	5300	0
534	20240409	120000	70826850	5300	5300	5300	5300	0
535	20240409	115900	70826850	5300	5300	5300	5300	0
536	20240409	115800	70826850	5300	5300	5300	5300	0
537	20240409	115700	70826850	5300	5300	5300	5300	0
538	20240409	115600	70826850	5300	5300	5300	5300	0
539	20240409	115500	70826850	5300	5300	5300	5300	0
540	20240409	115400	70826850	5300	5300	5300	5300	0
541	20240409	115300	70826850	5300	5300	5300	5300	0
542	20240409	115200	70826850	5300	5300	5300	5300	200
543	20240409	115100	69766850	5300	5300	5300	5300	0
544	20240409	115000	69766850	5300	5300	5300	5300	0
545	20240409	114900	69766850	5300	5300	5300	5300	4
546	20240409	114800	69745650	5300	5300	5300	5300	0
547	20240409	114700	69745650	5300	5290	5300	5290	371
548	20240409	114600	67783050	5300	5300	5300	5300	0
549	20240409	114500	67783050	5300	5300	5300	5300	0
550	20240409	114400	67783050	5300	5300	5300	5300	0
551	20240409	114300	67783050	5300	5300	5300	5300	6
552	20240409	114200	67751250	5290	5290	5290	5290	180
553	20240409	114100	66799050	5300	5300	5300	5300	0
554	20240409	114000	66799050	5300	5300	5300	5300	1
555	20240409	113900	66793750	5280	5280	5280	5280	40
556	20240409	113800	66582550	5300	5300	5300	5300	5
557	20240409	113700	66556050	5300	5300	5300	5300	0
558	20240409	113600	66556050	5300	5300	5300	5300	0
559	20240409	113500	66556050	5300	5300	5300	5300	103
560	20240409	113400	66010150	5300	5300	5300	5300	0
561	20240409	113300	66010150	5300	5300	5300	5300	0
562	20240409	113200	66010150	5300	5300	5300	5300	0
563	20240409	113100	66010150	5300	5300	5300	5300	0
564	20240409	113000	66010150	5300	5300	5300	5300	0
565	20240409	112900	66010150	5300	5300	5300	5300	0
566	20240409	112800	66010150	5300	5300	5300	5300	0
567	20240409	112700	66010150	5300	5300	5300	5300	0
568	20240409	112600	66010150	5300	5300	5300	5300	10
569	20240409	112500	65957150	5300	5300	5300	5300	0
570	20240409	112400	65957150	5300	5290	5300	5290	20
571	20240409	112300	65851280	5280	5280	5280	5280	0
572	20240409	112200	65851280	5280	5290	5290	5280	110
573	20240409	112100	65270380	5280	5290	5290	5280	87
574	20240409	112000	64810250	5300	5300	5300	5290	13
575	20240409	111900	64741360	5290	5290	5290	5290	1203
576	20240409	111800	58377490	5300	5300	5300	5300	0
577	20240409	111700	58377490	5300	5300	5300	5300	10
578	20240409	111600	58324490	5300	5300	5300	5300	10
579	20240409	111500	58271490	5300	5300	5300	5300	0
580	20240409	111400	58271490	5300	5300	5300	5300	37
581	20240409	111300	58075390	5310	5310	5310	5310	0
582	20240409	111200	58075390	5310	5310	5310	5310	1
583	20240409	111100	58070080	5290	5290	5290	5290	0
584	20240409	111000	58070080	5290	5290	5310	5290	92
585	20240409	110900	57583360	5310	5310	5310	5310	3
586	20240409	110800	57567430	5310	5310	5310	5310	1
587	20240409	110700	57562120	5300	5300	5300	5300	0
588	20240409	110600	57562120	5300	5300	5300	5300	0
589	20240409	110500	57562120	5300	5300	5300	5300	401
590	20240409	110400	55436820	5300	5300	5300	5300	215
591	20240409	110300	54297320	5320	5320	5320	5320	0
592	20240409	110200	54297320	5320	5320	5320	5320	0
593	20240409	110100	54297320	5320	5320	5320	5320	3
594	20240409	110000	54281360	5320	5320	5320	5320	0
595	20240409	105900	54281360	5320	5320	5320	5320	0
596	20240409	105800	54281360	5320	5320	5320	5320	0
597	20240409	105700	54281360	5320	5320	5320	5320	1
598	20240409	105600	54276040	5300	5300	5300	5300	1
599	20240409	105500	54270740	5320	5310	5320	5310	11
600	20240409	105400	54212320	5320	5320	5320	5320	0
601	20240409	105300	54212320	5320	5320	5320	5320	0
602	20240409	105200	54212320	5320	5320	5320	5320	0
603	20240409	105100	54212320	5320	5320	5320	5320	20
604	20240409	105000	54105920	5320	5320	5320	5320	1
605	20240409	104900	54100600	5310	5310	5310	5310	0
606	20240409	104800	54100600	5310	5310	5310	5310	0
607	20240409	104700	54100600	5310	5310	5310	5310	1
608	20240409	104600	54095290	5300	5300	5300	5300	0
609	20240409	104500	54095290	5300	5300	5300	5300	0
610	20240409	104400	54095290	5300	5300	5300	5300	0
611	20240409	104300	54095290	5300	5300	5300	5300	290
612	20240409	104200	52558290	5320	5320	5320	5320	0
613	20240409	104100	52558290	5320	5320	5320	5320	0
614	20240409	104000	52558290	5320	5320	5320	5320	2
615	20240409	103900	52547650	5310	5310	5310	5310	1100
616	20240409	103800	46706650	5320	5320	5320	5320	66
617	20240409	103700	46355530	5320	5320	5320	5320	92
618	20240409	103600	45866090	5340	5320	5340	5320	174
619	20240409	103500	44940310	5320	5320	5320	5320	4
620	20240409	103400	44919030	5320	5320	5320	5320	0
621	20240409	103300	44919030	5320	5300	5320	5300	3
622	20240409	103200	44903100	5300	5320	5320	5300	18
623	20240409	103100	44807500	5320	5320	5320	5320	0
624	20240409	103000	44807500	5320	5320	5320	5320	0
625	20240409	102900	44807500	5320	5320	5320	5320	1
626	20240409	102800	44802180	5310	5310	5310	5310	0
627	20240409	102700	44802180	5310	5310	5310	5310	43
628	20240409	102600	44573850	5320	5320	5320	5320	0
629	20240409	102500	44573850	5320	5320	5320	5320	0
630	20240409	102400	44573850	5320	5320	5320	5320	42
631	20240409	102300	44350410	5320	5320	5320	5320	11
632	20240409	102200	44291890	5340	5330	5340	5330	20
633	20240409	102100	44185190	5370	5370	5370	5370	10
634	20240409	102000	44131490	5370	5340	5370	5340	100
635	20240409	101900	43595660	5330	5330	5330	5330	1
636	20240409	101800	43590330	5310	5310	5310	5310	0
637	20240409	101700	43590330	5310	5310	5310	5310	0
638	20240409	101600	43590330	5310	5310	5310	5310	57
639	20240409	101500	43287660	5340	5340	5340	5340	2
640	20240409	101400	43276980	5330	5330	5330	5330	0
641	20240409	101300	43276980	5330	5320	5330	5320	210
642	20240409	101200	42158570	5320	5320	5320	5320	10
643	20240409	101100	42105370	5320	5320	5320	5320	0
644	20240409	101000	42105370	5320	5320	5320	5320	1
645	20240409	100900	42100050	5290	5290	5290	5290	0
646	20240409	100800	42100050	5290	5330	5330	5290	736
647	20240409	100700	38200420	5310	5320	5330	5310	58
648	20240409	100600	37892050	5320	5320	5320	5320	250
649	20240409	100500	36562050	5340	5340	5340	5340	0
650	20240409	100400	36562050	5340	5340	5340	5340	0
651	20240409	100300	36562050	5340	5340	5340	5340	1
652	20240409	100200	36556710	5340	5330	5340	5330	4
653	20240409	100100	36535380	5330	5330	5330	5320	203
654	20240409	100000	35453420	5340	5340	5340	5340	60
655	20240409	095900	35133020	5340	5340	5340	5340	7
656	20240409	095800	35095640	5340	5350	5350	5340	5
657	20240409	095700	35068910	5350	5350	5350	5350	1
658	20240409	095600	35063560	5350	5350	5350	5350	1
659	20240409	095500	35058210	5340	5340	5340	5340	0
660	20240409	095400	35058210	5340	5350	5350	5340	2
661	20240409	095300	35047520	5350	5330	5350	5330	172
662	20240409	095200	34130320	5340	5350	5350	5340	11
663	20240409	095100	34071570	5350	5350	5350	5350	57
664	20240409	095000	33766620	5350	5340	5350	5340	196
665	20240409	094900	32719960	5340	5350	5350	5340	301
666	20240409	094800	31110110	5340	5340	5340	5340	0
667	20240409	094700	31110110	5340	5340	5340	5340	12
668	20240409	094600	31046030	5350	5350	5350	5350	0
669	20240409	094500	31046030	5350	5350	5350	5350	1
670	20240409	094400	31040680	5360	5360	5360	5360	0
671	20240409	094300	31040680	5360	5360	5360	5360	0
672	20240409	094200	31040680	5360	5350	5360	5350	101
673	20240409	094100	30499370	5360	5360	5360	5360	1
674	20240409	094000	30494010	5370	5370	5370	5370	2
675	20240409	093900	30483270	5340	5360	5360	5340	170
676	20240409	093800	29574600	5370	5370	5370	5370	0
677	20240409	093700	29574600	5370	5370	5370	5370	0
678	20240409	093600	29574600	5370	5370	5370	5370	0
679	20240409	093500	29574600	5370	5370	5370	5370	0
680	20240409	093400	29574600	5370	5370	5370	5370	0
681	20240409	093300	29574600	5370	5360	5370	5360	3
682	20240409	093200	29558510	5370	5370	5370	5370	0
683	20240409	093100	29558510	5370	5370	5370	5370	0
684	20240409	093000	29558510	5370	5370	5380	5370	53
685	20240409	092900	29273880	5370	5370	5370	5370	12
686	20240409	092800	29209440	5380	5380	5380	5380	28
687	20240409	092700	29058800	5380	5380	5380	5380	0
688	20240409	092600	29058800	5380	5370	5380	5370	20
689	20240409	092500	28951390	5380	5390	5390	5380	4
690	20240409	092400	28929860	5380	5380	5380	5380	0
691	20240409	092300	28929860	5380	5380	5380	5370	140
692	20240409	092200	28177660	5370	5370	5370	5370	441
693	20240409	092100	25809490	5370	5370	5370	5370	0
694	20240409	092000	25809490	5370	5370	5370	5370	0
695	20240409	091900	25809490	5370	5370	5370	5370	2
696	20240409	091800	25798750	5370	5340	5370	5340	86
697	20240409	091700	25339330	5350	5350	5350	5350	50
698	20240409	091600	25071830	5350	5360	5360	5350	135
699	20240409	091500	24349480	5380	5380	5380	5380	52
700	20240409	091400	24069720	5380	5380	5380	5380	50
701	20240409	091300	23800720	5360	5360	5360	5360	28
702	20240409	091200	23650640	5390	5390	5390	5390	10
703	20240409	091100	23596740	5400	5400	5400	5400	4
704	20240409	091000	23575140	5390	5350	5390	5350	5
705	20240409	090900	23548350	5400	5360	5400	5350	67
706	20240409	090800	23188540	5350	5340	5350	5340	695
707	20240409	090700	19474410	5340	5340	5340	5340	30
708	20240409	090600	19314210	5340	5330	5350	5330	411
709	20240409	090500	17122840	5330	5330	5330	5330	100
710	20240409	090400	16589840	5330	5330	5330	5330	96
711	20240409	090300	16078160	5330	5330	5330	5330	0
712	20240409	090200	16078160	5330	5300	5330	5290	1312
713	20240409	090100	9127910	5320	5310	5320	5310	44
714	20240409	090000	8893850	5310	5290	5310	5290	1681