KissMeData/435620/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	210200	368598820	9850	9850	9850	9850	150
3	20240409	210100	368598820	9850	9850	9850	9850	0
4	20240409	210000	368598820	9850	9850	9850	9850	0
5	20240409	205900	368598820	9850	9850	9850	9850	0
6	20240409	205800	368598820	9850	9850	9850	9850	0
7	20240409	205700	368598820	9850	9850	9850	9850	0
8	20240409	205600	368598820	9850	9850	9850	9850	0
9	20240409	205500	368598820	9850	9850	9850	9850	0
10	20240409	205400	368598820	9850	9850	9850	9850	0
11	20240409	205300	368598820	9850	9850	9850	9850	0
12	20240409	205200	368598820	9850	9850	9850	9850	0
13	20240409	205100	368598820	9850	9850	9850	9850	0
14	20240409	205000	368598820	9850	9850	9850	9850	0
15	20240409	204900	368598820	9850	9850	9850	9850	0
16	20240409	204800	368598820	9850	9850	9850	9850	0
17	20240409	204700	368598820	9850	9850	9850	9850	0
18	20240409	204600	368598820	9850	9850	9850	9850	0
19	20240409	204500	368598820	9850	9850	9850	9850	0
20	20240409	204400	368598820	9850	9850	9850	9850	0
21	20240409	204300	368598820	9850	9850	9850	9850	0
22	20240409	204200	368598820	9850	9850	9850	9850	0
23	20240409	204100	368598820	9850	9850	9850	9850	0
24	20240409	204000	368598820	9850	9850	9850	9850	0
25	20240409	203900	368598820	9850	9850	9850	9850	0
26	20240409	203800	368598820	9850	9850	9850	9850	0
27	20240409	203700	368598820	9850	9850	9850	9850	0
28	20240409	203600	368598820	9850	9850	9850	9850	0
29	20240409	203500	368598820	9850	9850	9850	9850	0
30	20240409	203400	368598820	9850	9850	9850	9850	0
31	20240409	203300	368598820	9850	9850	9850	9850	0
32	20240409	203200	368598820	9850	9850	9850	9850	150
33	20240409	203100	368598820	9850	9850	9850	9850	0
34	20240409	203000	368598820	9850	9850	9850	9850	0
35	20240409	202900	368598820	9850	9850	9850	9850	0
36	20240409	202800	368598820	9850	9850	9850	9850	0
37	20240409	202700	368598820	9850	9850	9850	9850	0
38	20240409	202600	368598820	9850	9850	9850	9850	0
39	20240409	202500	368598820	9850	9850	9850	9850	0
40	20240409	202400	368598820	9850	9850	9850	9850	0
41	20240409	202300	368598820	9850	9850	9850	9850	0
42	20240409	202200	368598820	9850	9850	9850	9850	0
43	20240409	202100	368598820	9850	9850	9850	9850	0
44	20240409	202000	368598820	9850	9850	9850	9850	0
45	20240409	201900	368598820	9850	9850	9850	9850	0
46	20240409	201800	368598820	9850	9850	9850	9850	0
47	20240409	201700	368598820	9850	9850	9850	9850	0
48	20240409	201600	368598820	9850	9850	9850	9850	0
49	20240409	201500	368598820	9850	9850	9850	9850	0
50	20240409	201400	368598820	9850	9850	9850	9850	0
51	20240409	201300	368598820	9850	9850	9850	9850	0
52	20240409	201200	368598820	9850	9850	9850	9850	0
53	20240409	201100	368598820	9850	9850	9850	9850	0
54	20240409	201000	368598820	9850	9850	9850	9850	0
55	20240409	200900	368598820	9850	9850	9850	9850	0
56	20240409	200800	368598820	9850	9850	9850	9850	0
57	20240409	200700	368598820	9850	9850	9850	9850	0
58	20240409	200600	368598820	9850	9850	9850	9850	0
59	20240409	200500	368598820	9850	9850	9850	9850	0
60	20240409	200400	368598820	9850	9850	9850	9850	0
61	20240409	200300	368598820	9850	9850	9850	9850	0
62	20240409	200200	368598820	9850	9850	9850	9850	150
63	20240409	200100	368598820	9850	9850	9850	9850	0
64	20240409	200000	368598820	9850	9850	9850	9850	0
65	20240409	195900	368598820	9850	9850	9850	9850	0
66	20240409	195800	368598820	9850	9850	9850	9850	0
67	20240409	195700	368598820	9850	9850	9850	9850	0
68	20240409	195600	368598820	9850	9850	9850	9850	0
69	20240409	195500	368598820	9850	9850	9850	9850	0
70	20240409	195400	368598820	9850	9850	9850	9850	0
71	20240409	195300	368598820	9850	9850	9850	9850	0
72	20240409	195200	368598820	9850	9850	9850	9850	0
73	20240409	195100	368598820	9850	9850	9850	9850	0
74	20240409	195000	368598820	9850	9850	9850	9850	0
75	20240409	194900	368598820	9850	9850	9850	9850	0
76	20240409	194800	368598820	9850	9850	9850	9850	0
77	20240409	194700	368598820	9850	9850	9850	9850	0
78	20240409	194600	368598820	9850	9850	9850	9850	0
79	20240409	194500	368598820	9850	9850	9850	9850	0
80	20240409	194400	368598820	9850	9850	9850	9850	0
81	20240409	194300	368598820	9850	9850	9850	9850	0
82	20240409	194200	368598820	9850	9850	9850	9850	0
83	20240409	194100	368598820	9850	9850	9850	9850	0
84	20240409	194000	368598820	9850	9850	9850	9850	0
85	20240409	193900	368598820	9850	9850	9850	9850	0
86	20240409	193800	368598820	9850	9850	9850	9850	0
87	20240409	193700	368598820	9850	9850	9850	9850	0
88	20240409	193600	368598820	9850	9850	9850	9850	0
89	20240409	193500	368598820	9850	9850	9850	9850	0
90	20240409	193400	368598820	9850	9850	9850	9850	0
91	20240409	193300	368598820	9850	9850	9850	9850	0
92	20240409	193200	368598820	9850	9850	9850	9850	150
93	20240409	193100	368598820	9850	9850	9850	9850	0
94	20240409	193000	368598820	9850	9850	9850	9850	0
95	20240409	192900	368598820	9850	9850	9850	9850	0
96	20240409	192800	368598820	9850	9850	9850	9850	0
97	20240409	192700	368598820	9850	9850	9850	9850	0
98	20240409	192600	368598820	9850	9850	9850	9850	0
99	20240409	192500	368598820	9850	9850	9850	9850	0
100	20240409	192400	368598820	9850	9850	9850	9850	0
101	20240409	192300	368598820	9850	9850	9850	9850	0
102	20240409	192200	368598820	9850	9850	9850	9850	0
103	20240409	192100	368598820	9850	9850	9850	9850	0
104	20240409	192000	368598820	9850	9850	9850	9850	0
105	20240409	191900	368598820	9850	9850	9850	9850	0
106	20240409	191800	368598820	9850	9850	9850	9850	0
107	20240409	191700	368598820	9850	9850	9850	9850	0
108	20240409	191600	368598820	9850	9850	9850	9850	0
109	20240409	191500	368598820	9850	9850	9850	9850	0
110	20240409	191400	368598820	9850	9850	9850	9850	0
111	20240409	191300	368598820	9850	9850	9850	9850	0
112	20240409	191200	368598820	9850	9850	9850	9850	0
113	20240409	191100	368598820	9850	9850	9850	9850	0
114	20240409	191000	368598820	9850	9850	9850	9850	0
115	20240409	190900	368598820	9850	9850	9850	9850	0
116	20240409	190800	368598820	9850	9850	9850	9850	0
117	20240409	190700	368598820	9850	9850	9850	9850	0
118	20240409	190600	368598820	9850	9850	9850	9850	0
119	20240409	190500	368598820	9850	9850	9850	9850	0
120	20240409	190400	368598820	9850	9850	9850	9850	0
121	20240409	190300	368598820	9850	9850	9850	9850	0
122	20240409	190200	368598820	9850	9850	9850	9850	150
123	20240409	190100	368598820	9850	9850	9850	9850	0
124	20240409	190000	368598820	9850	9850	9850	9850	0
125	20240409	185900	368598820	9850	9850	9850	9850	0
126	20240409	185800	368598820	9850	9850	9850	9850	0
127	20240409	185700	368598820	9850	9850	9850	9850	0
128	20240409	185600	368598820	9850	9850	9850	9850	0
129	20240409	185500	368598820	9850	9850	9850	9850	0
130	20240409	185400	368598820	9850	9850	9850	9850	0
131	20240409	185300	368598820	9850	9850	9850	9850	0
132	20240409	185200	368598820	9850	9850	9850	9850	0
133	20240409	185100	368598820	9850	9850	9850	9850	0
134	20240409	185000	368598820	9850	9850	9850	9850	0
135	20240409	184900	368598820	9850	9850	9850	9850	0
136	20240409	184800	368598820	9850	9850	9850	9850	0
137	20240409	184700	368598820	9850	9850	9850	9850	0
138	20240409	184600	368598820	9850	9850	9850	9850	0
139	20240409	184500	368598820	9850	9850	9850	9850	0
140	20240409	184400	368598820	9850	9850	9850	9850	0
141	20240409	184300	368598820	9850	9850	9850	9850	0
142	20240409	184200	368598820	9850	9850	9850	9850	0
143	20240409	184100	368598820	9850	9850	9850	9850	0
144	20240409	184000	368598820	9850	9850	9850	9850	0
145	20240409	183900	368598820	9850	9850	9850	9850	0
146	20240409	183800	368598820	9850	9850	9850	9850	0
147	20240409	183700	368598820	9850	9850	9850	9850	0
148	20240409	183600	368598820	9850	9850	9850	9850	0
149	20240409	183500	368598820	9850	9850	9850	9850	0
150	20240409	183400	368598820	9850	9850	9850	9850	0
151	20240409	183300	368598820	9850	9850	9850	9850	0
152	20240409	183200	368598820	9850	9850	9850	9850	150
153	20240409	183100	368598820	9850	9850	9850	9850	0
154	20240409	183000	368598820	9850	9850	9850	9850	0
155	20240409	182900	368598820	9850	9850	9850	9850	0
156	20240409	182800	368598820	9850	9850	9850	9850	0
157	20240409	182700	368598820	9850	9850	9850	9850	0
158	20240409	182600	368598820	9850	9850	9850	9850	0
159	20240409	182500	368598820	9850	9850	9850	9850	0
160	20240409	182400	368598820	9850	9850	9850	9850	0
161	20240409	182300	368598820	9850	9850	9850	9850	0
162	20240409	182200	368598820	9850	9850	9850	9850	0
163	20240409	182100	368598820	9850	9850	9850	9850	0
164	20240409	182000	368598820	9850	9850	9850	9850	0
165	20240409	181900	368598820	9850	9850	9850	9850	0
166	20240409	181800	368598820	9850	9850	9850	9850	0
167	20240409	181700	368598820	9850	9850	9850	9850	0
168	20240409	181600	368598820	9850	9850	9850	9850	0
169	20240409	181500	368598820	9850	9850	9850	9850	0
170	20240409	181400	368598820	9850	9850	9850	9850	0
171	20240409	181300	368598820	9850	9850	9850	9850	0
172	20240409	181200	368598820	9850	9850	9850	9850	0
173	20240409	181100	368598820	9850	9850	9850	9850	0
174	20240409	181000	368598820	9850	9850	9850	9850	0
175	20240409	180900	368598820	9850	9850	9850	9850	0
176	20240409	180800	368598820	9850	9850	9850	9850	0
177	20240409	180700	368598820	9850	9850	9850	9850	0
178	20240409	180600	368598820	9850	9850	9850	9850	0
179	20240409	180500	368598820	9850	9850	9850	9850	0
180	20240409	180400	368598820	9850	9850	9850	9850	0
181	20240409	180300	368598820	9850	9850	9850	9850	0
182	20240409	180200	368598820	9850	9850	9850	9850	150
183	20240409	180100	368598820	9850	9850	9850	9850	0
184	20240409	180000	368598820	9850	9850	9850	9850	0
185	20240409	175900	368598820	9850	9850	9850	9850	0
186	20240409	175800	368598820	9850	9850	9850	9850	0
187	20240409	175700	368598820	9850	9850	9850	9850	0
188	20240409	175600	368598820	9850	9850	9850	9850	0
189	20240409	175500	368598820	9850	9850	9850	9850	0
190	20240409	175400	368598820	9850	9850	9850	9850	0
191	20240409	175300	368598820	9850	9850	9850	9850	0
192	20240409	175200	368598820	9850	9850	9850	9850	0
193	20240409	175100	368598820	9850	9850	9850	9850	0
194	20240409	175000	368598820	9850	9850	9850	9850	0
195	20240409	174900	368598820	9850	9850	9850	9850	0
196	20240409	174800	368598820	9850	9850	9850	9850	0
197	20240409	174700	368598820	9850	9850	9850	9850	0
198	20240409	174600	368598820	9850	9850	9850	9850	0
199	20240409	174500	368598820	9850	9850	9850	9850	0
200	20240409	174400	368598820	9850	9850	9850	9850	0
201	20240409	174300	368598820	9850	9850	9850	9850	0
202	20240409	174200	368598820	9850	9850	9850	9850	0
203	20240409	174100	368598820	9850	9850	9850	9850	0
204	20240409	174000	368598820	9850	9850	9850	9850	0
205	20240409	173900	368598820	9850	9850	9850	9850	0
206	20240409	173800	368598820	9850	9850	9850	9850	0
207	20240409	173700	368598820	9850	9850	9850	9850	0
208	20240409	173600	368598820	9850	9850	9850	9850	0
209	20240409	173500	368598820	9850	9850	9850	9850	0
210	20240409	173400	368598820	9850	9850	9850	9850	0
211	20240409	173300	368598820	9850	9850	9850	9850	0
212	20240409	173200	368598820	9850	9850	9850	9850	150
213	20240409	173100	368598820	9850	9850	9850	9850	0
214	20240409	173000	368598820	9850	9850	9850	9850	0
215	20240409	172900	368598820	9850	9850	9850	9850	0
216	20240409	172800	368598820	9850	9850	9850	9850	0
217	20240409	172700	368598820	9850	9850	9850	9850	0
218	20240409	172600	368598820	9850	9850	9850	9850	0
219	20240409	172500	368598820	9850	9850	9850	9850	0
220	20240409	172400	368598820	9850	9850	9850	9850	0
221	20240409	172300	368598820	9850	9850	9850	9850	0
222	20240409	172200	368598820	9850	9850	9850	9850	0
223	20240409	172100	368598820	9850	9850	9850	9850	0
224	20240409	172000	368598820	9850	9850	9850	9850	0
225	20240409	171900	368598820	9850	9850	9850	9850	0
226	20240409	171800	368598820	9850	9850	9850	9850	0
227	20240409	171700	368598820	9850	9850	9850	9850	0
228	20240409	171600	368598820	9850	9850	9850	9850	0
229	20240409	171500	368598820	9850	9850	9850	9850	0
230	20240409	171400	368598820	9850	9850	9850	9850	0
231	20240409	171300	368598820	9850	9850	9850	9850	0
232	20240409	171200	368598820	9850	9850	9850	9850	0
233	20240409	171100	368598820	9850	9850	9850	9850	0
234	20240409	171000	368598820	9850	9850	9850	9850	0
235	20240409	170900	368598820	9850	9850	9850	9850	0
236	20240409	170800	368598820	9850	9850	9850	9850	0
237	20240409	170700	368598820	9850	9850	9850	9850	0
238	20240409	170600	368598820	9850	9850	9850	9850	0
239	20240409	170500	368598820	9850	9850	9850	9850	0
240	20240409	170400	368598820	9850	9850	9850	9850	0
241	20240409	170300	368598820	9850	9850	9850	9850	0
242	20240409	170200	368598820	9850	9850	9850	9850	150
243	20240409	170100	368598820	9850	9850	9850	9850	0
244	20240409	170000	368598820	9850	9850	9850	9850	0
245	20240409	165900	368598820	9850	9850	9850	9850	0
246	20240409	165800	368598820	9850	9850	9850	9850	0
247	20240409	165700	368598820	9850	9850	9850	9850	0
248	20240409	165600	368598820	9850	9850	9850	9850	0
249	20240409	165500	368598820	9850	9850	9850	9850	0
250	20240409	165400	368598820	9850	9850	9850	9850	0
251	20240409	165300	368598820	9850	9850	9850	9850	0
252	20240409	165200	368598820	9850	9850	9850	9850	0
253	20240409	165100	368598820	9850	9850	9850	9850	0
254	20240409	165000	368598820	9850	9850	9850	9850	0
255	20240409	164900	368598820	9850	9850	9850	9850	0
256	20240409	164800	368598820	9850	9850	9850	9850	0
257	20240409	164700	368598820	9850	9850	9850	9850	0
258	20240409	164600	368598820	9850	9850	9850	9850	0
259	20240409	164500	368598820	9850	9850	9850	9850	0
260	20240409	164400	368598820	9850	9850	9850	9850	0
261	20240409	164300	368598820	9850	9850	9850	9850	0
262	20240409	164200	368598820	9850	9850	9850	9850	0
263	20240409	164100	368598820	9850	9850	9850	9850	0
264	20240409	164000	368598820	9850	9850	9850	9850	0
265	20240409	163900	368598820	9850	9850	9850	9850	0
266	20240409	163800	368598820	9850	9850	9850	9850	0
267	20240409	163700	368598820	9850	9850	9850	9850	0
268	20240409	163600	368598820	9850	9850	9850	9850	0
269	20240409	163500	368598820	9850	9850	9850	9850	0
270	20240409	163400	368598820	9850	9850	9850	9850	0
271	20240409	163300	368598820	9850	9850	9850	9850	0
272	20240409	163200	368598820	9850	9850	9850	9850	150
273	20240409	163100	368598820	9850	9850	9850	9850	0
274	20240409	163000	368598820	9850	9850	9850	9850	0
275	20240409	162900	368598820	9850	9850	9850	9850	0
276	20240409	162800	368598820	9850	9850	9850	9850	0
277	20240409	162700	368598820	9850	9850	9850	9850	0
278	20240409	162600	368598820	9850	9850	9850	9850	0
279	20240409	162500	368598820	9850	9850	9850	9850	0
280	20240409	162400	368598820	9850	9850	9850	9850	0
281	20240409	162300	368598820	9850	9850	9850	9850	0
282	20240409	162200	368598820	9850	9850	9850	9850	0
283	20240409	162100	368598820	9850	9850	9850	9850	0
284	20240409	162000	368598820	9850	9850	9850	9850	0
285	20240409	161900	368598820	9850	9850	9850	9850	0
286	20240409	161800	368598820	9850	9850	9850	9850	0
287	20240409	161700	368598820	9850	9850	9850	9850	0
288	20240409	161600	368598820	9850	9850	9850	9850	0
289	20240409	161500	368598820	9850	9850	9850	9850	0
290	20240409	161400	368598820	9850	9850	9850	9850	0
291	20240409	161300	368598820	9850	9850	9850	9850	0
292	20240409	161200	368598820	9850	9850	9850	9850	0
293	20240409	161100	368598820	9850	9850	9850	9850	0
294	20240409	161000	368598820	9850	9850	9850	9850	0
295	20240409	160900	368598820	9850	9850	9850	9850	0
296	20240409	160800	368598820	9850	9850	9850	9850	0
297	20240409	160700	368598820	9850	9850	9850	9850	0
298	20240409	160600	368598820	9850	9850	9850	9850	0
299	20240409	160500	368598820	9850	9850	9850	9850	0
300	20240409	160400	368598820	9850	9850	9850	9850	0
301	20240409	160300	368598820	9850	9850	9850	9850	0
302	20240409	160200	368598820	9850	9850	9850	9850	150
303	20240409	160100	368598820	9850	9850	9850	9850	0
304	20240409	160000	368598820	9850	9850	9850	9850	0
305	20240409	155900	368598820	9850	9850	9850	9850	0
306	20240409	155800	368598820	9850	9850	9850	9850	0
307	20240409	155700	368598820	9850	9850	9850	9850	0
308	20240409	155600	368598820	9850	9850	9850	9850	0
309	20240409	155500	368598820	9850	9850	9850	9850	0
310	20240409	155400	368598820	9850	9850	9850	9850	0
311	20240409	155300	368598820	9850	9850	9850	9850	0
312	20240409	155200	368598820	9850	9850	9850	9850	0
313	20240409	155100	368598820	9850	9850	9850	9850	0
314	20240409	155000	368598820	9850	9850	9850	9850	0
315	20240409	154900	368598820	9850	9850	9850	9850	0
316	20240409	154800	368598820	9850	9850	9850	9850	0
317	20240409	154700	368598820	9850	9850	9850	9850	0
318	20240409	154600	368598820	9850	9850	9850	9850	0
319	20240409	154500	368598820	9850	9850	9850	9850	0
320	20240409	154400	368598820	9850	9850	9850	9850	0
321	20240409	154300	368598820	9850	9850	9850	9850	0
322	20240409	154200	368598820	9850	9850	9850	9850	0
323	20240409	154100	368598820	9850	9850	9850	9850	0
324	20240409	154000	368598820	9850	9850	9850	9850	0
325	20240409	153900	368598820	9850	9850	9850	9850	0
326	20240409	153800	368598820	9850	9850	9850	9850	0
327	20240409	153700	368598820	9850	9850	9850	9850	0
328	20240409	153600	368598820	9850	9850	9850	9850	0
329	20240409	153500	368598820	9850	9850	9850	9850	0
330	20240409	153400	368598820	9850	9850	9850	9850	0
331	20240409	153300	368598820	9850	9850	9850	9850	0
332	20240409	153200	368598820	9850	9850	9850	9850	150
333	20240409	153100	368598820	9850	9850	9850	9850	0
334	20240409	153000	368598820	9850	9850	9850	9850	150
335	20240409	152900	367121320	9850	9850	9850	9850	0
336	20240409	152800	367121320	9850	9850	9850	9850	0
337	20240409	152700	367121320	9850	9850	9850	9850	0
338	20240409	152600	367121320	9850	9850	9850	9850	0
339	20240409	152500	367121320	9850	9850	9850	9850	0
340	20240409	152400	367121320	9850	9850	9850	9850	0
341	20240409	152300	367121320	9850	9850	9850	9850	0
342	20240409	152200	367121320	9850	9850	9850	9850	0
343	20240409	152100	367121320	9850	9850	9850	9850	0
344	20240409	152000	367121320	9850	9850	9850	9850	0
345	20240409	151900	367121320	9850	9790	9850	9760	21
346	20240409	151800	366915470	9770	9770	9770	9770	0
347	20240409	151700	366915470	9770	9770	9770	9770	0
348	20240409	151600	366915470	9770	9770	9770	9770	0
349	20240409	151500	366915470	9770	9770	9770	9770	0
350	20240409	151400	366915470	9770	9770	9770	9770	0
351	20240409	151300	366915470	9770	9770	9770	9770	88
352	20240409	151200	366055710	9770	9770	9770	9770	500
353	20240409	151100	361170710	9770	9770	9770	9770	200
354	20240409	151000	359216710	9770	9770	9770	9770	213
355	20240409	150900	357135700	9770	9780	9780	9770	1000
356	20240409	150800	347365620	9780	9780	9780	9780	1
357	20240409	150700	347355840	9800	9800	9800	9800	0
358	20240409	150600	347355840	9800	9800	9800	9800	0
359	20240409	150500	347355840	9800	9800	9800	9800	0
360	20240409	150400	347355840	9800	9800	9800	9800	0
361	20240409	150300	347355840	9800	9800	9800	9800	0
362	20240409	150200	347355840	9800	9800	9800	9800	0
363	20240409	150100	347355840	9800	9800	9800	9800	0
364	20240409	150000	347355840	9800	9800	9800	9800	0
365	20240409	145900	347355840	9800	9800	9800	9800	5
366	20240409	145800	347306840	9770	9770	9770	9770	0
367	20240409	145700	347306840	9770	9770	9770	9770	0
368	20240409	145600	347306840	9770	9770	9770	9770	0
369	20240409	145500	347306840	9770	9770	9770	9770	0
370	20240409	145400	347306840	9770	9770	9770	9770	0
371	20240409	145300	347306840	9770	9770	9770	9770	0
372	20240409	145200	347306840	9770	9770	9770	9770	0
373	20240409	145100	347306840	9770	9770	9770	9770	0
374	20240409	145000	347306840	9770	9770	9770	9770	0
375	20240409	144900	347306840	9770	9790	9790	9770	2150
376	20240409	144800	326275750	9790	9790	9790	9790	0
377	20240409	144700	326275750	9790	9790	9790	9790	0
378	20240409	144600	326275750	9790	9790	9790	9790	0
379	20240409	144500	326275750	9790	9790	9790	9790	0
380	20240409	144400	326275750	9790	9790	9790	9790	0
381	20240409	144300	326275750	9790	9790	9790	9790	0
382	20240409	144200	326275750	9790	9790	9790	9790	100
383	20240409	144100	325296750	9800	9800	9800	9800	0
384	20240409	144000	325296750	9800	9800	9800	9800	0
385	20240409	143900	325296750	9800	9800	9800	9800	79
386	20240409	143800	324522550	9800	9800	9800	9800	0
387	20240409	143700	324522550	9800	9800	9800	9800	0
388	20240409	143600	324522550	9800	9800	9800	9800	0
389	20240409	143500	324522550	9800	9800	9800	9800	2
390	20240409	143400	324502950	9790	9790	9790	9790	0
391	20240409	143300	324502950	9790	9790	9790	9790	0
392	20240409	143200	324502950	9790	9790	9790	9790	0
393	20240409	143100	324502950	9790	9790	9790	9790	1240
394	20240409	143000	312363350	9790	9790	9790	9790	0
395	20240409	142900	312363350	9790	9790	9790	9790	0
396	20240409	142800	312363350	9790	9790	9790	9790	0
397	20240409	142700	312363350	9790	9790	9790	9790	0
398	20240409	142600	312363350	9790	9790	9790	9790	0
399	20240409	142500	312363350	9790	9790	9790	9790	0
400	20240409	142400	312363350	9790	9790	9790	9790	0
401	20240409	142300	312363350	9790	9790	9790	9790	0
402	20240409	142200	312363350	9790	9790	9790	9790	0
403	20240409	142100	312363350	9790	9790	9790	9790	0
404	20240409	142000	312363350	9790	9790	9790	9790	164
405	20240409	141900	310757790	9790	9790	9790	9790	0
406	20240409	141800	310757790	9790	9790	9790	9790	0
407	20240409	141700	310757790	9790	9790	9790	9790	0
408	20240409	141600	310757790	9790	9790	9790	9790	0
409	20240409	141500	310757790	9790	9790	9790	9790	0
410	20240409	141400	310757790	9790	9790	9790	9790	0
411	20240409	141300	310757790	9790	9790	9790	9790	0
412	20240409	141200	310757790	9790	9790	9790	9790	0
413	20240409	141100	310757790	9790	9790	9790	9790	0
414	20240409	141000	310757790	9790	9790	9790	9790	0
415	20240409	140900	310757790	9790	9790	9790	9790	0
416	20240409	140800	310757790	9790	9790	9790	9790	0
417	20240409	140700	310757790	9790	9790	9790	9790	0
418	20240409	140600	310757790	9790	9790	9790	9790	0
419	20240409	140500	310757790	9790	9790	9790	9790	0
420	20240409	140400	310757790	9790	9790	9790	9790	0
421	20240409	140300	310757790	9790	9790	9790	9790	0
422	20240409	140200	310757790	9790	9790	9790	9790	0
423	20240409	140100	310757790	9790	9790	9790	9790	0
424	20240409	140000	310757790	9790	9790	9790	9790	20
425	20240409	135900	310561990	9800	9800	9800	9800	3
426	20240409	135800	310532590	9790	9790	9790	9790	20
427	20240409	135700	310336790	9790	9790	9790	9790	0
428	20240409	135600	310336790	9790	9790	9790	9790	20
429	20240409	135500	310140990	9790	9790	9790	9790	0
430	20240409	135400	310140990	9790	9790	9790	9790	20
431	20240409	135300	309945190	9790	9790	9790	9790	0
432	20240409	135200	309945190	9790	9790	9790	9790	20
433	20240409	135100	309749390	9800	9800	9800	9800	0
434	20240409	135000	309749390	9800	9800	9800	9800	20
435	20240409	134900	309553390	9790	9790	9790	9790	0
436	20240409	134800	309553390	9790	9790	9790	9790	20
437	20240409	134700	309357590	9790	9790	9790	9790	0
438	20240409	134600	309357590	9790	9800	9800	9790	1480
439	20240409	134500	294864550	9800	9800	9800	9800	0
440	20240409	134400	294864550	9800	9810	9810	9800	20
441	20240409	134300	294668450	9800	9800	9800	9800	11
442	20240409	134200	294560650	9810	9810	9810	9810	9
443	20240409	134100	294472360	9810	9800	9810	9800	21
444	20240409	134000	294266550	9800	9800	9800	9800	0
445	20240409	133900	294266550	9800	9800	9800	9800	20
446	20240409	133800	294070550	9800	9800	9800	9800	0
447	20240409	133700	294070550	9800	9800	9800	9800	20
448	20240409	133600	293874550	9800	9800	9800	9800	0
449	20240409	133500	293874550	9800	9800	9800	9800	20
450	20240409	133400	293678550	9800	9800	9800	9800	20
451	20240409	133300	293482550	9830	9830	9830	9830	0
452	20240409	133200	293482550	9830	9830	9830	9830	10
453	20240409	133100	293384250	9790	9800	9800	9790	20
454	20240409	133000	293188270	9800	9800	9800	9800	0
455	20240409	132900	293188270	9800	9790	9800	9790	22
456	20240409	132800	292972870	9800	9800	9800	9800	46
457	20240409	132700	292522070	9800	9800	9800	9800	20
458	20240409	132600	292326070	9800	9800	9800	9800	0
459	20240409	132500	292326070	9800	9800	9800	9800	120
460	20240409	132400	291150070	9800	9800	9800	9800	0
461	20240409	132300	291150070	9800	9800	9800	9800	20
462	20240409	132200	290954070	9800	9800	9800	9800	20
463	20240409	132100	290758070	9800	9800	9800	9800	0
464	20240409	132000	290758070	9800	9800	9800	9800	20
465	20240409	131900	290562070	9790	9790	9790	9790	0
466	20240409	131800	290562070	9790	9790	9790	9790	20
467	20240409	131700	290366270	9790	9790	9790	9790	0
468	20240409	131600	290366270	9790	9790	9790	9790	20
469	20240409	131500	290170470	9790	9790	9790	9790	0
470	20240409	131400	290170470	9790	9790	9790	9790	20
471	20240409	131300	289974670	9790	9790	9790	9790	0
472	20240409	131200	289974670	9790	9790	9790	9790	20
473	20240409	131100	289778870	9790	9790	9790	9790	0
474	20240409	131000	289778870	9790	9800	9800	9790	20
475	20240409	130900	289582970	9790	9790	9790	9790	20
476	20240409	130800	289387170	9800	9800	9800	9800	0
477	20240409	130700	289387170	9800	9800	9800	9800	0
478	20240409	130600	289387170	9800	9800	9800	9800	75
479	20240409	130500	288652170	9790	9790	9790	9790	0
480	20240409	130400	288652170	9790	9790	9790	9790	20
481	20240409	130300	288456370	9790	9790	9790	9790	20
482	20240409	130200	288260570	9790	9790	9790	9790	0
483	20240409	130100	288260570	9790	9790	9790	9790	20
484	20240409	130000	288064770	9790	9790	9790	9790	0
485	20240409	125900	288064770	9790	9790	9790	9790	20
486	20240409	125800	287868970	9790	9790	9790	9790	0
487	20240409	125700	287868970	9790	9790	9790	9790	20
488	20240409	125600	287673170	9800	9800	9800	9800	1
489	20240409	125500	287663370	9790	9790	9790	9790	20
490	20240409	125400	287467570	9790	9790	9790	9790	0
491	20240409	125300	287467570	9790	9790	9790	9790	20
492	20240409	125200	287271770	9790	9790	9790	9790	0
493	20240409	125100	287271770	9790	9790	9790	9790	20
494	20240409	125000	287075970	9790	9790	9790	9790	20
495	20240409	124900	286880170	9800	9800	9800	9800	0
496	20240409	124800	286880170	9800	9810	9810	9800	3244
497	20240409	124700	255080450	9810	9810	9810	9810	20
498	20240409	124600	254884250	9810	9810	9810	9810	0
499	20240409	124500	254884250	9810	9810	9810	9810	20
500	20240409	124400	254688050	9810	9810	9810	9810	20
501	20240409	124300	254491850	9810	9810	9810	9810	0
502	20240409	124200	254491850	9810	9810	9810	9810	20
503	20240409	124100	254295650	9810	9810	9810	9810	0
504	20240409	124000	254295650	9810	9810	9810	9810	20
505	20240409	123900	254099450	9810	9810	9810	9810	0
506	20240409	123800	254099450	9810	9810	9810	9810	20
507	20240409	123700	253903250	9810	9810	9810	9810	0
508	20240409	123600	253903250	9810	9810	9810	9810	20
509	20240409	123500	253707050	9810	9810	9810	9810	0
510	20240409	123400	253707050	9810	9820	9820	9810	20
511	20240409	123300	253510750	9820	9820	9820	9820	0
512	20240409	123200	253510750	9820	9820	9820	9820	20
513	20240409	123100	253314350	9820	9820	9820	9820	0
514	20240409	123000	253314350	9820	9820	9820	9820	20
515	20240409	122900	253117950	9820	9820	9820	9820	0
516	20240409	122800	253117950	9820	9820	9820	9820	20
517	20240409	122700	252921550	9820	9820	9820	9820	0
518	20240409	122600	252921550	9820	9820	9820	9820	20
519	20240409	122500	252725150	9820	9820	9820	9820	20
520	20240409	122400	252528750	9820	9820	9820	9820	0
521	20240409	122300	252528750	9820	9820	9820	9820	20
522	20240409	122200	252332350	9820	9820	9820	9820	0
523	20240409	122100	252332350	9820	9820	9820	9820	20
524	20240409	122000	252135950	9820	9820	9820	9820	0
525	20240409	121900	252135950	9820	9820	9820	9820	20
526	20240409	121800	251939550	9820	9820	9820	9820	0
527	20240409	121700	251939550	9820	9820	9820	9820	40
528	20240409	121600	251546750	9820	9820	9820	9820	0
529	20240409	121500	251546750	9820	9820	9820	9820	20
530	20240409	121400	251350350	9820	9820	9820	9820	0
531	20240409	121300	251350350	9820	9820	9820	9820	20
532	20240409	121200	251153950	9820	9820	9820	9820	0
533	20240409	121100	251153950	9820	9820	9820	9820	20
534	20240409	121000	250957550	9820	9820	9820	9820	0
535	20240409	120900	250957550	9820	9820	9820	9820	20
536	20240409	120800	250761150	9820	9820	9820	9820	0
537	20240409	120700	250761150	9820	9820	9820	9820	20
538	20240409	120600	250564750	9820	9820	9820	9820	20
539	20240409	120500	250368350	9820	9820	9820	9820	0
540	20240409	120400	250368350	9820	9820	9820	9820	20
541	20240409	120300	250171950	9820	9820	9820	9820	0
542	20240409	120200	250171950	9820	9820	9820	9820	20
543	20240409	120100	249975550	9820	9820	9820	9820	0
544	20240409	120000	249975550	9820	9820	9820	9820	20
545	20240409	115900	249779150	9820	9820	9820	9820	0
546	20240409	115800	249779150	9820	9820	9820	9820	20
547	20240409	115700	249582750	9820	9820	9820	9820	0
548	20240409	115600	249582750	9820	9820	9820	9820	20
549	20240409	115500	249386350	9820	9820	9820	9820	0
550	20240409	115400	249386350	9820	9820	9820	9820	20
551	20240409	115300	249189950	9820	9820	9820	9820	0
552	20240409	115200	249189950	9820	9820	9820	9820	20
553	20240409	115100	248993550	9820	9820	9820	9820	0
554	20240409	115000	248993550	9820	9820	9820	9820	20
555	20240409	114900	248797150	9820	9820	9820	9820	20
556	20240409	114800	248600750	9830	9830	9830	9830	0
557	20240409	114700	248600750	9830	9830	9830	9830	145
558	20240409	114600	247175400	9830	9830	9830	9830	0
559	20240409	114500	247175400	9830	9840	9840	9830	20
560	20240409	114400	246978750	9840	9840	9840	9840	0
561	20240409	114300	246978750	9840	9830	9840	9830	45
562	20240409	114200	246536150	9830	9830	9830	9830	0
563	20240409	114100	246536150	9830	9830	9830	9830	20
564	20240409	114000	246339550	9830	9830	9830	9830	0
565	20240409	113900	246339550	9830	9830	9830	9830	20
566	20240409	113800	246142950	9830	9830	9830	9830	0
567	20240409	113700	246142950	9830	9830	9830	9830	20
568	20240409	113600	245946350	9830	9830	9830	9830	0
569	20240409	113500	245946350	9830	9830	9830	9830	20
570	20240409	113400	245749750	9830	9830	9830	9830	0
571	20240409	113300	245749750	9830	9830	9830	9830	20
572	20240409	113200	245553150	9830	9830	9830	9830	0
573	20240409	113100	245553150	9830	9830	9830	9830	20
574	20240409	113000	245356550	9830	9830	9830	9830	10
575	20240409	112900	245258250	9830	9830	9830	9830	20
576	20240409	112800	245061650	9830	9830	9830	9830	20
577	20240409	112700	244865050	9830	9830	9830	9830	5
578	20240409	112600	244815900	9820	9820	9820	9820	20
579	20240409	112500	244619500	9820	9820	9820	9820	0
580	20240409	112400	244619500	9820	9820	9820	9820	20
581	20240409	112300	244423100	9820	9820	9820	9820	0
582	20240409	112200	244423100	9820	9820	9820	9820	20
583	20240409	112100	244226700	9820	9820	9820	9820	0
584	20240409	112000	244226700	9820	9820	9820	9820	20
585	20240409	111900	244030300	9820	9820	9820	9820	0
586	20240409	111800	244030300	9820	9830	9830	9820	1013
587	20240409	111700	234081400	9830	9830	9830	9830	0
588	20240409	111600	234081400	9830	9830	9830	9830	20
589	20240409	111500	233884800	9830	9830	9830	9830	0
590	20240409	111400	233884800	9830	9830	9830	9830	20
591	20240409	111300	233688200	9830	9830	9830	9830	0
592	20240409	111200	233688200	9830	9830	9830	9830	20
593	20240409	111100	233491600	9830	9830	9830	9830	0
594	20240409	111000	233491600	9830	9830	9830	9830	20
595	20240409	110900	233295000	9830	9820	9830	9820	30
596	20240409	110800	233000300	9820	9820	9820	9820	0
597	20240409	110700	233000300	9820	9820	9820	9820	20
598	20240409	110600	232803900	9820	9820	9820	9820	0
599	20240409	110500	232803900	9820	9820	9820	9820	20
600	20240409	110400	232607500	9820	9820	9820	9820	0
601	20240409	110300	232607500	9820	9820	9820	9820	20
602	20240409	110200	232411100	9820	9830	9830	9820	335
603	20240409	110100	229121140	9830	9830	9830	9830	22
604	20240409	110000	228904880	9830	9830	9830	9830	2
605	20240409	105900	228885220	9840	9840	9840	9840	18
606	20240409	105800	228708100	9850	9850	9850	9850	5
607	20240409	105700	228658850	9820	9820	9820	9820	20
608	20240409	105600	228462450	9820	9820	9820	9820	0
609	20240409	105500	228462450	9820	9820	9820	9820	20
610	20240409	105400	228266050	9820	9830	9830	9820	13
611	20240409	105300	228138370	9830	9830	9830	9830	7
612	20240409	105200	228069560	9830	9830	9830	9830	20
613	20240409	105100	227872960	9830	9830	9830	9830	0
614	20240409	105000	227872960	9830	9830	9830	9830	12
615	20240409	104900	227755000	9830	9830	9830	9830	0
616	20240409	104800	227755000	9830	9830	9830	9830	88
617	20240409	104700	226889960	9850	9850	9850	9850	0
618	20240409	104600	226889960	9850	9850	9850	9850	0
619	20240409	104500	226889960	9850	9840	9850	9840	1500
620	20240409	104400	212115610	9840	9840	9840	9840	181
621	20240409	104300	210334570	9830	9830	9830	9830	0
622	20240409	104200	210334570	9830	9820	9830	9800	2787
623	20240409	104100	182977430	9820	9820	9820	9820	0
624	20240409	104000	182977430	9820	9820	9820	9820	0
625	20240409	103900	182977430	9820	9820	9820	9820	0
626	20240409	103800	182977430	9820	9820	9820	9820	0
627	20240409	103700	182977430	9820	9820	9820	9820	0
628	20240409	103600	182977430	9820	9820	9820	9820	0
629	20240409	103500	182977430	9820	9820	9820	9820	0
630	20240409	103400	182977430	9820	9820	9820	9820	0
631	20240409	103300	182977430	9820	9820	9820	9820	0
632	20240409	103200	182977430	9820	9820	9820	9820	300
633	20240409	103100	180031430	9830	9830	9830	9830	10
634	20240409	103000	179933130	9830	9830	9830	9830	3
635	20240409	102900	179903640	9830	9830	9830	9830	0
636	20240409	102800	179903640	9830	9830	9830	9830	0
637	20240409	102700	179903640	9830	9830	9830	9830	1
638	20240409	102600	179893810	9830	9830	9830	9830	0
639	20240409	102500	179893810	9830	9830	9830	9830	0
640	20240409	102400	179893810	9830	9830	9830	9830	0
641	20240409	102300	179893810	9830	9830	9830	9830	0
642	20240409	102200	179893810	9830	9830	9830	9830	0
643	20240409	102100	179893810	9830	9830	9830	9830	0
644	20240409	102000	179893810	9830	9830	9830	9830	0
645	20240409	101900	179893810	9830	9830	9830	9830	3
646	20240409	101800	179864320	9830	9830	9830	9830	40
647	20240409	101700	179471120	9830	9830	9830	9830	0
648	20240409	101600	179471120	9830	9830	9830	9830	0
649	20240409	101500	179471120	9830	9830	9830	9830	1
650	20240409	101400	179461290	9820	9820	9820	9820	0
651	20240409	101300	179461290	9820	9820	9820	9820	0
652	20240409	101200	179461290	9820	9820	9820	9820	0
653	20240409	101100	179461290	9820	9820	9820	9820	0
654	20240409	101000	179461290	9820	9820	9820	9820	0
655	20240409	100900	179461290	9820	9820	9820	9820	0
656	20240409	100800	179461290	9820	9820	9820	9820	0
657	20240409	100700	179461290	9820	9820	9820	9820	0
658	20240409	100600	179461290	9820	9820	9820	9820	0
659	20240409	100500	179461290	9820	9820	9820	9820	0
660	20240409	100400	179461290	9820	9820	9820	9820	13
661	20240409	100300	179333630	9830	9830	9830	9830	1
662	20240409	100200	179323800	9830	9830	9830	9830	0
663	20240409	100100	179323800	9830	9830	9830	9830	0
664	20240409	100000	179323800	9830	9830	9830	9830	0
665	20240409	095900	179323800	9830	9830	9830	9830	95
666	20240409	095800	178389950	9830	9830	9830	9830	0
667	20240409	095700	178389950	9830	9830	9830	9830	300
668	20240409	095600	175440950	9840	9840	9840	9840	11
669	20240409	095500	175332710	9840	9840	9840	9840	399
670	20240409	095400	171406550	9850	9850	9850	9850	0
671	20240409	095300	171406550	9850	9860	9860	9850	321
672	20240409	095200	168241700	9860	9840	9860	9840	2
673	20240409	095100	168222000	9850	9850	9850	9850	0
674	20240409	095000	168222000	9850	9850	9850	9850	397
675	20240409	094900	164311550	9850	9850	9850	9850	0
676	20240409	094800	164311550	9850	9850	9850	9850	19
677	20240409	094700	164124400	9820	9820	9820	9820	0
678	20240409	094600	164124400	9820	9830	9830	9820	643
679	20240409	094500	157804940	9840	9850	9850	9840	1023
680	20240409	094400	147738420	9860	9860	9860	9860	0
681	20240409	094300	147738420	9860	9870	9870	9860	38
682	20240409	094200	147363410	9870	9860	9870	9860	696
683	20240409	094100	140495970	9890	9890	9890	9890	0
684	20240409	094000	140495970	9890	9890	9890	9890	0
685	20240409	093900	140495970	9890	9890	9890	9890	0
686	20240409	093800	140495970	9890	9890	9890	9890	0
687	20240409	093700	140495970	9890	9890	9890	9890	49
688	20240409	093600	140011360	9900	9870	9900	9870	1621
689	20240409	093500	123978150	9860	9840	9860	9840	4127
690	20240409	093400	83363260	9840	9830	9840	9830	1101
691	20240409	093300	72539430	9830	9830	9830	9830	0
692	20240409	093200	72539430	9830	9830	9830	9830	4
693	20240409	093100	72500110	9850	9840	9850	9840	200
694	20240409	093000	70531830	9840	9830	9840	9830	46
695	20240409	092900	70079220	9820	9820	9820	9820	0
696	20240409	092800	70079220	9820	9800	9820	9800	2203
697	20240409	092700	48447040	9800	9800	9800	9800	2
698	20240409	092600	48427440	9800	9760	9800	9760	2526
699	20240409	092500	23705560	9760	9760	9760	9760	16
700	20240409	092400	23549400	9770	9770	9770	9770	2
701	20240409	092300	23529860	9770	9770	9770	9770	0
702	20240409	092200	23529860	9770	9770	9770	9770	0
703	20240409	092100	23529860	9770	9770	9770	9770	0
704	20240409	092000	23529860	9770	9770	9770	9770	0
705	20240409	091900	23529860	9770	9750	9770	9740	58
706	20240409	091800	22963380	9760	9760	9760	9760	329
707	20240409	091700	19752340	9770	9770	9770	9770	0
708	20240409	091600	19752340	9770	9770	9770	9770	0
709	20240409	091500	19752340	9770	9770	9770	9770	0
710	20240409	091400	19752340	9770	9770	9770	9770	0
711	20240409	091300	19752340	9770	9770	9770	9770	0
712	20240409	091200	19752340	9770	9770	9770	9770	0
713	20240409	091100	19752340	9770	9770	9770	9770	0
714	20240409	091000	19752340	9770	9770	9770	9770	0
715	20240409	090900	19752340	9770	9770	9770	9770	0
716	20240409	090800	19752340	9770	9770	9770	9770	0
717	20240409	090700	19752340	9770	9770	9770	9770	0
718	20240409	090600	19752340	9770	9770	9770	9770	0
719	20240409	090500	19752340	9770	9770	9770	9770	0
720	20240409	090400	19752340	9770	9730	9770	9720	635
721	20240409	090300	13578690	9770	9770	9770	9770	0
722	20240409	090200	13578690	9770	9730	9770	9730	386
723	20240409	090100	9822710	9720	9730	9730	9720	1000
724	20240409	090000	97700	9770	9770	9770	9770	10