KissMeData/049830/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	192100	55828520	8680	8680	8680	8680	1
3	20240409	192000	55828520	8680	8680	8680	8680	0
4	20240409	191900	55828520	8680	8680	8680	8680	0
5	20240409	191800	55828520	8680	8680	8680	8680	0
6	20240409	191700	55828520	8680	8680	8680	8680	0
7	20240409	191600	55828520	8680	8680	8680	8680	0
8	20240409	191500	55828520	8680	8680	8680	8680	0
9	20240409	191400	55828520	8680	8680	8680	8680	0
10	20240409	191300	55828520	8680	8680	8680	8680	0
11	20240409	191200	55828520	8680	8680	8680	8680	0
12	20240409	191100	55828520	8680	8680	8680	8680	0
13	20240409	191000	55828520	8680	8680	8680	8680	0
14	20240409	190900	55828520	8680	8680	8680	8680	0
15	20240409	190800	55828520	8680	8680	8680	8680	0
16	20240409	190700	55828520	8680	8680	8680	8680	0
17	20240409	190600	55828520	8680	8680	8680	8680	0
18	20240409	190500	55828520	8680	8680	8680	8680	0
19	20240409	190400	55828520	8680	8680	8680	8680	0
20	20240409	190300	55828520	8680	8680	8680	8680	0
21	20240409	190200	55828520	8680	8680	8680	8680	0
22	20240409	190100	55828520	8680	8680	8680	8680	0
23	20240409	190000	55828520	8680	8680	8680	8680	0
24	20240409	185900	55828520	8680	8680	8680	8680	0
25	20240409	185800	55828520	8680	8680	8680	8680	0
26	20240409	185700	55828520	8680	8680	8680	8680	0
27	20240409	185600	55828520	8680	8680	8680	8680	0
28	20240409	185500	55828520	8680	8680	8680	8680	0
29	20240409	185400	55828520	8680	8680	8680	8680	0
30	20240409	185300	55828520	8680	8680	8680	8680	0
31	20240409	185200	55828520	8680	8680	8680	8680	0
32	20240409	185100	55828520	8680	8680	8680	8680	1
33	20240409	185000	55828520	8680	8680	8680	8680	0
34	20240409	184900	55828520	8680	8680	8680	8680	0
35	20240409	184800	55828520	8680	8680	8680	8680	0
36	20240409	184700	55828520	8680	8680	8680	8680	0
37	20240409	184600	55828520	8680	8680	8680	8680	0
38	20240409	184500	55828520	8680	8680	8680	8680	0
39	20240409	184400	55828520	8680	8680	8680	8680	0
40	20240409	184300	55828520	8680	8680	8680	8680	0
41	20240409	184200	55828520	8680	8680	8680	8680	0
42	20240409	184100	55828520	8680	8680	8680	8680	0
43	20240409	184000	55828520	8680	8680	8680	8680	0
44	20240409	183900	55828520	8680	8680	8680	8680	0
45	20240409	183800	55828520	8680	8680	8680	8680	0
46	20240409	183700	55828520	8680	8680	8680	8680	0
47	20240409	183600	55828520	8680	8680	8680	8680	0
48	20240409	183500	55828520	8680	8680	8680	8680	0
49	20240409	183400	55828520	8680	8680	8680	8680	0
50	20240409	183300	55828520	8680	8680	8680	8680	0
51	20240409	183200	55828520	8680	8680	8680	8680	0
52	20240409	183100	55828520	8680	8680	8680	8680	0
53	20240409	183000	55828520	8680	8680	8680	8680	0
54	20240409	182900	55828520	8680	8680	8680	8680	0
55	20240409	182800	55828520	8680	8680	8680	8680	0
56	20240409	182700	55828520	8680	8680	8680	8680	0
57	20240409	182600	55828520	8680	8680	8680	8680	0
58	20240409	182500	55828520	8680	8680	8680	8680	0
59	20240409	182400	55828520	8680	8680	8680	8680	0
60	20240409	182300	55828520	8680	8680	8680	8680	0
61	20240409	182200	55828520	8680	8680	8680	8680	0
62	20240409	182100	55828520	8680	8680	8680	8680	1
63	20240409	182000	55828520	8680	8680	8680	8680	0
64	20240409	181900	55828520	8680	8680	8680	8680	0
65	20240409	181800	55828520	8680	8680	8680	8680	0
66	20240409	181700	55828520	8680	8680	8680	8680	0
67	20240409	181600	55828520	8680	8680	8680	8680	0
68	20240409	181500	55828520	8680	8680	8680	8680	0
69	20240409	181400	55828520	8680	8680	8680	8680	0
70	20240409	181300	55828520	8680	8680	8680	8680	0
71	20240409	181200	55828520	8680	8680	8680	8680	0
72	20240409	181100	55828520	8680	8680	8680	8680	0
73	20240409	181000	55828520	8680	8680	8680	8680	0
74	20240409	180900	55828520	8680	8680	8680	8680	0
75	20240409	180800	55828520	8680	8680	8680	8680	0
76	20240409	180700	55828520	8680	8680	8680	8680	0
77	20240409	180600	55828520	8680	8680	8680	8680	0
78	20240409	180500	55828520	8680	8680	8680	8680	0
79	20240409	180400	55828520	8680	8680	8680	8680	0
80	20240409	180300	55828520	8680	8680	8680	8680	0
81	20240409	180200	55828520	8680	8680	8680	8680	0
82	20240409	180100	55828520	8680	8680	8680	8680	0
83	20240409	180000	55828520	8680	8680	8680	8680	0
84	20240409	175900	55828520	8680	8680	8680	8680	0
85	20240409	175800	55828520	8680	8680	8680	8680	0
86	20240409	175700	55828520	8680	8680	8680	8680	0
87	20240409	175600	55828520	8680	8680	8680	8680	0
88	20240409	175500	55828520	8680	8680	8680	8680	0
89	20240409	175400	55828520	8680	8680	8680	8680	0
90	20240409	175300	55828520	8680	8680	8680	8680	0
91	20240409	175200	55828520	8680	8680	8680	8680	0
92	20240409	175100	55828520	8680	8680	8680	8680	1
93	20240409	175000	55828520	8680	8680	8680	8680	0
94	20240409	174900	55828520	8680	8680	8680	8680	0
95	20240409	174800	55828520	8680	8680	8680	8680	0
96	20240409	174700	55828520	8680	8680	8680	8680	0
97	20240409	174600	55828520	8680	8680	8680	8680	0
98	20240409	174500	55828520	8680	8680	8680	8680	0
99	20240409	174400	55828520	8680	8680	8680	8680	0
100	20240409	174300	55828520	8680	8680	8680	8680	0
101	20240409	174200	55828520	8680	8680	8680	8680	0
102	20240409	174100	55828520	8680	8680	8680	8680	0
103	20240409	174000	55828520	8680	8680	8680	8680	0
104	20240409	173900	55828520	8680	8680	8680	8680	0
105	20240409	173800	55828520	8680	8680	8680	8680	0
106	20240409	173700	55828520	8680	8680	8680	8680	0
107	20240409	173600	55828520	8680	8680	8680	8680	0
108	20240409	173500	55828520	8680	8680	8680	8680	0
109	20240409	173400	55828520	8680	8680	8680	8680	0
110	20240409	173300	55828520	8680	8680	8680	8680	0
111	20240409	173200	55828520	8680	8680	8680	8680	0
112	20240409	173100	55828520	8680	8680	8680	8680	0
113	20240409	173000	55828520	8680	8680	8680	8680	0
114	20240409	172900	55828520	8680	8680	8680	8680	0
115	20240409	172800	55828520	8680	8680	8680	8680	0
116	20240409	172700	55828520	8680	8680	8680	8680	0
117	20240409	172600	55828520	8680	8680	8680	8680	0
118	20240409	172500	55828520	8680	8680	8680	8680	0
119	20240409	172400	55828520	8680	8680	8680	8680	0
120	20240409	172300	55828520	8680	8680	8680	8680	0
121	20240409	172200	55828520	8680	8680	8680	8680	0
122	20240409	172100	55828520	8680	8680	8680	8680	1
123	20240409	172000	55828520	8680	8680	8680	8680	0
124	20240409	171900	55828520	8680	8680	8680	8680	0
125	20240409	171800	55828520	8680	8680	8680	8680	0
126	20240409	171700	55828520	8680	8680	8680	8680	0
127	20240409	171600	55828520	8680	8680	8680	8680	0
128	20240409	171500	55828520	8680	8680	8680	8680	0
129	20240409	171400	55828520	8680	8680	8680	8680	0
130	20240409	171300	55828520	8680	8680	8680	8680	0
131	20240409	171200	55828520	8680	8680	8680	8680	0
132	20240409	171100	55828520	8680	8680	8680	8680	0
133	20240409	171000	55828520	8680	8680	8680	8680	0
134	20240409	170900	55828520	8680	8680	8680	8680	0
135	20240409	170800	55828520	8680	8680	8680	8680	0
136	20240409	170700	55828520	8680	8680	8680	8680	0
137	20240409	170600	55828520	8680	8680	8680	8680	0
138	20240409	170500	55828520	8680	8680	8680	8680	0
139	20240409	170400	55828520	8680	8680	8680	8680	0
140	20240409	170300	55828520	8680	8680	8680	8680	0
141	20240409	170200	55828520	8680	8680	8680	8680	0
142	20240409	170100	55828520	8680	8680	8680	8680	0
143	20240409	170000	55828520	8680	8680	8680	8680	0
144	20240409	165900	55828520	8680	8680	8680	8680	0
145	20240409	165800	55828520	8680	8680	8680	8680	0
146	20240409	165700	55828520	8680	8680	8680	8680	0
147	20240409	165600	55828520	8680	8680	8680	8680	0
148	20240409	165500	55828520	8680	8680	8680	8680	0
149	20240409	165400	55828520	8680	8680	8680	8680	0
150	20240409	165300	55828520	8680	8680	8680	8680	0
151	20240409	165200	55828520	8680	8680	8680	8680	0
152	20240409	165100	55828520	8680	8680	8680	8680	1
153	20240409	165000	55828520	8680	8680	8680	8680	0
154	20240409	164900	55828520	8680	8680	8680	8680	0
155	20240409	164800	55828520	8680	8680	8680	8680	0
156	20240409	164700	55828520	8680	8680	8680	8680	0
157	20240409	164600	55828520	8680	8680	8680	8680	0
158	20240409	164500	55828520	8680	8680	8680	8680	0
159	20240409	164400	55828520	8680	8680	8680	8680	0
160	20240409	164300	55828520	8680	8680	8680	8680	0
161	20240409	164200	55828520	8680	8680	8680	8680	0
162	20240409	164100	55828520	8680	8680	8680	8680	0
163	20240409	164000	55828520	8680	8680	8680	8680	0
164	20240409	163900	55828520	8680	8680	8680	8680	0
165	20240409	163800	55828520	8680	8680	8680	8680	0
166	20240409	163700	55828520	8680	8680	8680	8680	0
167	20240409	163600	55828520	8680	8680	8680	8680	0
168	20240409	163500	55828520	8680	8680	8680	8680	0
169	20240409	163400	55828520	8680	8680	8680	8680	0
170	20240409	163300	55828520	8680	8680	8680	8680	0
171	20240409	163200	55828520	8680	8680	8680	8680	0
172	20240409	163100	55828520	8680	8680	8680	8680	0
173	20240409	163000	55828520	8680	8680	8680	8680	0
174	20240409	162900	55828520	8680	8680	8680	8680	0
175	20240409	162800	55828520	8680	8680	8680	8680	0
176	20240409	162700	55828520	8680	8680	8680	8680	0
177	20240409	162600	55828520	8680	8680	8680	8680	0
178	20240409	162500	55828520	8680	8680	8680	8680	0
179	20240409	162400	55828520	8680	8680	8680	8680	0
180	20240409	162300	55828520	8680	8680	8680	8680	0
181	20240409	162200	55828520	8680	8680	8680	8680	0
182	20240409	162100	55828520	8680	8680	8680	8680	1
183	20240409	162000	55828520	8680	8680	8680	8680	0
184	20240409	161900	55828520	8680	8680	8680	8680	0
185	20240409	161800	55828520	8680	8680	8680	8680	0
186	20240409	161700	55828520	8680	8680	8680	8680	0
187	20240409	161600	55828520	8680	8680	8680	8680	0
188	20240409	161500	55828520	8680	8680	8680	8680	0
189	20240409	161400	55828520	8680	8680	8680	8680	0
190	20240409	161300	55828520	8680	8680	8680	8680	0
191	20240409	161200	55828520	8680	8680	8680	8680	0
192	20240409	161100	55828520	8680	8680	8680	8680	0
193	20240409	161000	55828520	8680	8680	8680	8680	0
194	20240409	160900	55828520	8680	8680	8680	8680	0
195	20240409	160800	55828520	8680	8680	8680	8680	0
196	20240409	160700	55828520	8680	8680	8680	8680	0
197	20240409	160600	55828520	8680	8680	8680	8680	0
198	20240409	160500	55828520	8680	8680	8680	8680	0
199	20240409	160400	55828520	8680	8680	8680	8680	0
200	20240409	160300	55828520	8680	8680	8680	8680	0
201	20240409	160200	55828520	8680	8680	8680	8680	0
202	20240409	160100	55828520	8680	8680	8680	8680	0
203	20240409	160000	55828520	8680	8680	8680	8680	0
204	20240409	155900	55828520	8680	8680	8680	8680	0
205	20240409	155800	55828520	8680	8680	8680	8680	0
206	20240409	155700	55828520	8680	8680	8680	8680	0
207	20240409	155600	55828520	8680	8680	8680	8680	0
208	20240409	155500	55828520	8680	8680	8680	8680	0
209	20240409	155400	55828520	8680	8680	8680	8680	0
210	20240409	155300	55828520	8680	8680	8680	8680	0
211	20240409	155200	55828520	8680	8680	8680	8680	0
212	20240409	155100	55828520	8680	8680	8680	8680	1
213	20240409	155000	55828520	8680	8680	8680	8680	0
214	20240409	154900	55828520	8680	8680	8680	8680	0
215	20240409	154800	55828520	8680	8680	8680	8680	0
216	20240409	154700	55828520	8680	8680	8680	8680	0
217	20240409	154600	55828520	8680	8680	8680	8680	0
218	20240409	154500	55828520	8680	8680	8680	8680	0
219	20240409	154400	55828520	8680	8680	8680	8680	0
220	20240409	154300	55828520	8680	8680	8680	8680	0
221	20240409	154200	55828520	8680	8680	8680	8680	0
222	20240409	154100	55828520	8680	8680	8680	8680	0
223	20240409	154000	55828520	8680	8680	8680	8680	0
224	20240409	153900	55828520	8680	8680	8680	8680	0
225	20240409	153800	55828520	8680	8680	8680	8680	0
226	20240409	153700	55828520	8680	8680	8680	8680	0
227	20240409	153600	55828520	8680	8680	8680	8680	0
228	20240409	153500	55828520	8680	8680	8680	8680	0
229	20240409	153400	55828520	8680	8680	8680	8680	0
230	20240409	153300	55828520	8680	8680	8680	8680	0
231	20240409	153200	55828520	8680	8680	8680	8680	0
232	20240409	153100	55828520	8680	8680	8680	8680	0
233	20240409	153000	55828520	8680	8680	8680	8680	1
234	20240409	152900	55819840	8680	8680	8680	8680	0
235	20240409	152800	55819840	8680	8680	8680	8680	0
236	20240409	152700	55819840	8680	8680	8680	8680	0
237	20240409	152600	55819840	8680	8680	8680	8680	0
238	20240409	152500	55819840	8680	8680	8680	8680	0
239	20240409	152400	55819840	8680	8680	8680	8680	0
240	20240409	152300	55819840	8680	8680	8680	8680	0
241	20240409	152200	55819840	8680	8680	8680	8680	0
242	20240409	152100	55819840	8680	8680	8680	8680	0
243	20240409	152000	55819840	8680	8680	8680	8680	0
244	20240409	151900	55819840	8680	8680	8680	8680	0
245	20240409	151800	55819840	8680	8680	8680	8680	3
246	20240409	151700	55793800	8680	8680	8680	8680	2
247	20240409	151600	55776440	8680	8680	8680	8680	0
248	20240409	151500	55776440	8680	8680	8680	8680	5
249	20240409	151400	55733040	8680	8680	8680	8680	0
250	20240409	151300	55733040	8680	8680	8680	8680	0
251	20240409	151200	55733040	8680	8680	8680	8680	0
252	20240409	151100	55733040	8680	8680	8680	8680	0
253	20240409	151000	55733040	8680	8680	8680	8680	0
254	20240409	150900	55733040	8680	8680	8680	8680	0
255	20240409	150800	55733040	8680	8680	8680	8680	0
256	20240409	150700	55733040	8680	8680	8680	8680	0
257	20240409	150600	55733040	8680	8680	8680	8680	0
258	20240409	150500	55733040	8680	8680	8680	8680	0
259	20240409	150400	55733040	8680	8680	8680	8680	0
260	20240409	150300	55733040	8680	8680	8680	8680	9
261	20240409	150200	55654920	8680	8680	8680	8680	0
262	20240409	150100	55654920	8680	8680	8680	8680	0
263	20240409	150000	55654920	8680	8680	8680	8680	0
264	20240409	145900	55654920	8680	8680	8680	8680	0
265	20240409	145800	55654920	8680	8680	8680	8680	0
266	20240409	145700	55654920	8680	8680	8680	8680	0
267	20240409	145600	55654920	8680	8680	8680	8680	0
268	20240409	145500	55654920	8680	8680	8680	8680	0
269	20240409	145400	55654920	8680	8680	8680	8680	0
270	20240409	145300	55654920	8680	8680	8680	8680	0
271	20240409	145200	55654920	8680	8680	8680	8680	0
272	20240409	145100	55654920	8680	8680	8680	8680	0
273	20240409	145000	55654920	8680	8680	8680	8680	0
274	20240409	144900	55654920	8680	8680	8680	8680	0
275	20240409	144800	55654920	8680	8680	8680	8680	0
276	20240409	144700	55654920	8680	8680	8680	8680	0
277	20240409	144600	55654920	8680	8680	8680	8680	0
278	20240409	144500	55654920	8680	8680	8680	8680	0
279	20240409	144400	55654920	8680	8680	8680	8680	0
280	20240409	144300	55654920	8680	8680	8680	8680	0
281	20240409	144200	55654920	8680	8680	8680	8680	0
282	20240409	144100	55654920	8680	8680	8680	8680	0
283	20240409	144000	55654920	8680	8680	8680	8680	0
284	20240409	143900	55654920	8680	8680	8680	8680	0
285	20240409	143800	55654920	8680	8680	8680	8680	1
286	20240409	143700	55646240	8620	8620	8620	8620	0
287	20240409	143600	55646240	8620	8620	8620	8620	0
288	20240409	143500	55646240	8620	8620	8620	8620	120
289	20240409	143400	54611840	8620	8620	8620	8620	0
290	20240409	143300	54611840	8620	8620	8620	8620	0
291	20240409	143200	54611840	8620	8620	8620	8620	0
292	20240409	143100	54611840	8620	8620	8620	8620	0
293	20240409	143000	54611840	8620	8620	8620	8620	0
294	20240409	142900	54611840	8620	8620	8620	8620	0
295	20240409	142800	54611840	8620	8620	8620	8620	0
296	20240409	142700	54611840	8620	8620	8620	8620	0
297	20240409	142600	54611840	8620	8620	8620	8620	0
298	20240409	142500	54611840	8620	8620	8620	8620	0
299	20240409	142400	54611840	8620	8620	8620	8620	0
300	20240409	142300	54611840	8620	8620	8620	8620	0
301	20240409	142200	54611840	8620	8620	8620	8620	10
302	20240409	142100	54525640	8680	8680	8680	8680	0
303	20240409	142000	54525640	8680	8680	8680	8680	0
304	20240409	141900	54525640	8680	8680	8680	8680	0
305	20240409	141800	54525640	8680	8680	8680	8680	0
306	20240409	141700	54525640	8680	8680	8680	8680	0
307	20240409	141600	54525640	8680	8680	8680	8680	0
308	20240409	141500	54525640	8680	8680	8680	8680	0
309	20240409	141400	54525640	8680	8680	8680	8680	0
310	20240409	141300	54525640	8680	8680	8680	8680	0
311	20240409	141200	54525640	8680	8680	8680	8680	0
312	20240409	141100	54525640	8680	8680	8680	8680	0
313	20240409	141000	54525640	8680	8680	8680	8680	0
314	20240409	140900	54525640	8680	8680	8680	8680	0
315	20240409	140800	54525640	8680	8680	8680	8680	0
316	20240409	140700	54525640	8680	8680	8680	8680	0
317	20240409	140600	54525640	8680	8680	8680	8680	0
318	20240409	140500	54525640	8680	8680	8680	8680	0
319	20240409	140400	54525640	8680	8680	8680	8680	0
320	20240409	140300	54525640	8680	8680	8680	8680	0
321	20240409	140200	54525640	8680	8680	8680	8680	0
322	20240409	140100	54525640	8680	8680	8680	8680	0
323	20240409	140000	54525640	8680	8680	8680	8680	0
324	20240409	135900	54525640	8680	8680	8680	8680	0
325	20240409	135800	54525640	8680	8680	8680	8680	0
326	20240409	135700	54525640	8680	8680	8680	8680	0
327	20240409	135600	54525640	8680	8670	8680	8670	3
328	20240409	135500	54499620	8590	8590	8590	8590	0
329	20240409	135400	54499620	8590	8590	8590	8590	0
330	20240409	135300	54499620	8590	8590	8590	8590	0
331	20240409	135200	54499620	8590	8590	8590	8590	0
332	20240409	135100	54499620	8590	8590	8590	8590	1
333	20240409	135000	54491030	8680	8680	8680	8680	5
334	20240409	134900	54447630	8690	8690	8690	8690	0
335	20240409	134800	54447630	8690	8690	8690	8690	0
336	20240409	134700	54447630	8690	8690	8690	8690	0
337	20240409	134600	54447630	8690	8690	8690	8690	0
338	20240409	134500	54447630	8690	8690	8690	8690	0
339	20240409	134400	54447630	8690	8690	8690	8690	0
340	20240409	134300	54447630	8690	8570	8690	8570	31
341	20240409	134200	54180450	8560	8560	8560	8560	0
342	20240409	134100	54180450	8560	8560	8560	8560	0
343	20240409	134000	54180450	8560	8560	8560	8560	0
344	20240409	133900	54180450	8560	8560	8560	8560	0
345	20240409	133800	54180450	8560	8560	8560	8560	0
346	20240409	133700	54180450	8560	8560	8560	8560	0
347	20240409	133600	54180450	8560	8560	8560	8560	0
348	20240409	133500	54180450	8560	8560	8560	8560	0
349	20240409	133400	54180450	8560	8560	8560	8560	3
350	20240409	133300	54154770	8560	8560	8560	8560	0
351	20240409	133200	54154770	8560	8560	8560	8560	7
352	20240409	133100	54094850	8560	8560	8560	8560	0
353	20240409	133000	54094850	8560	8560	8560	8560	0
354	20240409	132900	54094850	8560	8560	8560	8560	0
355	20240409	132800	54094850	8560	8560	8560	8560	7
356	20240409	132700	54034930	8560	8560	8560	8560	0
357	20240409	132600	54034930	8560	8560	8560	8560	0
358	20240409	132500	54034930	8560	8560	8560	8560	0
359	20240409	132400	54034930	8560	8560	8560	8560	0
360	20240409	132300	54034930	8560	8560	8560	8560	7
361	20240409	132200	53975010	8560	8560	8560	8560	0
362	20240409	132100	53975010	8560	8560	8560	8560	0
363	20240409	132000	53975010	8560	8560	8560	8560	0
364	20240409	131900	53975010	8560	8560	8560	8560	7
365	20240409	131800	53915090	8570	8570	8570	8570	0
366	20240409	131700	53915090	8570	8570	8570	8570	0
367	20240409	131600	53915090	8570	8570	8570	8570	0
368	20240409	131500	53915090	8570	8570	8570	8570	0
369	20240409	131400	53915090	8570	8570	8570	8570	1
370	20240409	131300	53906520	8590	8590	8590	8590	0
371	20240409	131200	53906520	8590	8590	8590	8590	0
372	20240409	131100	53906520	8590	8590	8590	8590	0
373	20240409	131000	53906520	8590	8590	8590	8590	0
374	20240409	130900	53906520	8590	8590	8590	8590	1
375	20240409	130800	53897930	8600	8600	8600	8600	0
376	20240409	130700	53897930	8600	8600	8600	8600	0
377	20240409	130600	53897930	8600	8600	8600	8600	0
378	20240409	130500	53897930	8600	8600	8600	8600	6
379	20240409	130400	53846330	8600	8600	8600	8600	0
380	20240409	130300	53846330	8600	8600	8600	8600	0
381	20240409	130200	53846330	8600	8600	8600	8600	0
382	20240409	130100	53846330	8600	8600	8600	8600	0
383	20240409	130000	53846330	8600	8600	8600	8600	7
384	20240409	125900	53786130	8610	8610	8610	8610	0
385	20240409	125800	53786130	8610	8610	8610	8610	0
386	20240409	125700	53786130	8610	8610	8610	8610	0
387	20240409	125600	53786130	8610	8610	8610	8610	3
388	20240409	125500	53760300	8620	8620	8620	8620	0
389	20240409	125400	53760300	8620	8620	8620	8620	10
390	20240409	125300	53674100	8610	8610	8610	8610	0
391	20240409	125200	53674100	8610	8610	8610	8610	0
392	20240409	125100	53674100	8610	8610	8610	8610	8
393	20240409	125000	53605220	8610	8610	8610	8610	0
394	20240409	124900	53605220	8610	8610	8610	8610	0
395	20240409	124800	53605220	8610	8610	8610	8610	0
396	20240409	124700	53605220	8610	8610	8610	8610	8
397	20240409	124600	53536340	8610	8610	8610	8610	0
398	20240409	124500	53536340	8610	8610	8610	8610	0
399	20240409	124400	53536340	8610	8610	8610	8610	0
400	20240409	124300	53536340	8610	8610	8610	8610	0
401	20240409	124200	53536340	8610	8610	8610	8610	8
402	20240409	124100	53467460	8610	8610	8610	8610	0
403	20240409	124000	53467460	8610	8610	8610	8610	0
404	20240409	123900	53467460	8610	8610	8610	8610	0
405	20240409	123800	53467460	8610	8610	8610	8610	8
406	20240409	123700	53398580	8610	8610	8610	8610	0
407	20240409	123600	53398580	8610	8610	8610	8610	0
408	20240409	123500	53398580	8610	8610	8610	8610	0
409	20240409	123400	53398580	8610	8610	8610	8610	0
410	20240409	123300	53398580	8610	8610	8610	8610	8
411	20240409	123200	53329700	8620	8620	8620	8620	1
412	20240409	123100	53321080	8610	8610	8610	8610	0
413	20240409	123000	53321080	8610	8610	8610	8610	0
414	20240409	122900	53321080	8610	8610	8610	8610	8
415	20240409	122800	53252200	8610	8610	8610	8610	0
416	20240409	122700	53252200	8610	8610	8610	8610	0
417	20240409	122600	53252200	8610	8610	8610	8610	0
418	20240409	122500	53252200	8610	8610	8610	8610	0
419	20240409	122400	53252200	8610	8610	8610	8610	8
420	20240409	122300	53183320	8610	8610	8610	8610	0
421	20240409	122200	53183320	8610	8610	8610	8610	0
422	20240409	122100	53183320	8610	8610	8610	8610	0
423	20240409	122000	53183320	8610	8610	8610	8610	8
424	20240409	121900	53114440	8620	8620	8620	8620	0
425	20240409	121800	53114440	8620	8620	8620	8620	0
426	20240409	121700	53114440	8620	8620	8620	8620	0
427	20240409	121600	53114440	8620	8620	8620	8620	0
428	20240409	121500	53114440	8620	8620	8620	8620	1
429	20240409	121400	53105820	8630	8630	8630	8630	0
430	20240409	121300	53105820	8630	8630	8630	8630	0
431	20240409	121200	53105820	8630	8630	8630	8630	1
432	20240409	121100	53097190	8610	8610	8610	8610	8
433	20240409	121000	53028310	8630	8630	8630	8630	0
434	20240409	120900	53028310	8630	8630	8630	8630	0
435	20240409	120800	53028310	8630	8630	8630	8630	0
436	20240409	120700	53028310	8630	8630	8630	8630	0
437	20240409	120600	53028310	8630	8610	8630	8610	9
438	20240409	120500	52950800	8610	8610	8610	8610	0
439	20240409	120400	52950800	8610	8610	8610	8610	0
440	20240409	120300	52950800	8610	8610	8610	8610	0
441	20240409	120200	52950800	8610	8610	8610	8610	8
442	20240409	120100	52881920	8610	8610	8610	8610	0
443	20240409	120000	52881920	8610	8610	8610	8610	0
444	20240409	115900	52881920	8610	8610	8610	8610	0
445	20240409	115800	52881920	8610	8610	8610	8610	0
446	20240409	115700	52881920	8610	8610	8610	8610	8
447	20240409	115600	52813040	8610	8610	8610	8610	0
448	20240409	115500	52813040	8610	8610	8610	8610	1
449	20240409	115400	52804430	8610	8610	8610	8610	7
450	20240409	115300	52744160	8610	8610	8610	8610	1
451	20240409	115200	52735550	8630	8630	8630	8630	0
452	20240409	115100	52735550	8630	8630	8630	8630	0
453	20240409	115000	52735550	8630	8630	8630	8630	0
454	20240409	114900	52735550	8630	8630	8630	8630	0
455	20240409	114800	52735550	8630	8630	8630	8630	1
456	20240409	114700	52726920	8640	8640	8640	8640	0
457	20240409	114600	52726920	8640	8640	8640	8640	0
458	20240409	114500	52726920	8640	8640	8640	8640	0
459	20240409	114400	52726920	8640	8640	8640	8640	8
460	20240409	114300	52657800	8650	8650	8650	8650	0
461	20240409	114200	52657800	8650	8650	8650	8650	4392
462	20240409	114100	14667000	8650	8650	8650	8650	0
463	20240409	114000	14667000	8650	8650	8650	8650	0
464	20240409	113900	14667000	8650	8650	8650	8650	8
465	20240409	113800	14597800	8660	8660	8660	8660	0
466	20240409	113700	14597800	8660	8660	8660	8660	0
467	20240409	113600	14597800	8660	8660	8660	8660	30
468	20240409	113500	14338000	8670	8670	8670	8670	0
469	20240409	113400	14338000	8670	8670	8670	8670	2
470	20240409	113300	14320660	8670	8670	8670	8670	0
471	20240409	113200	14320660	8670	8670	8670	8670	0
472	20240409	113100	14320660	8670	8670	8670	8670	0
473	20240409	113000	14320660	8670	8670	8670	8670	8
474	20240409	112900	14251300	8670	8670	8670	8670	1
475	20240409	112800	14242630	8670	8670	8670	8670	0
476	20240409	112700	14242630	8670	8670	8670	8670	0
477	20240409	112600	14242630	8670	8670	8670	8670	0
478	20240409	112500	14242630	8670	8670	8670	8670	8
479	20240409	112400	14173270	8670	8670	8670	8670	0
480	20240409	112300	14173270	8670	8670	8670	8670	0
481	20240409	112200	14173270	8670	8670	8670	8670	0
482	20240409	112100	14173270	8670	8670	8670	8670	8
483	20240409	112000	14103910	8670	8670	8670	8670	0
484	20240409	111900	14103910	8670	8670	8670	8670	0
485	20240409	111800	14103910	8670	8670	8670	8670	0
486	20240409	111700	14103910	8670	8670	8670	8670	0
487	20240409	111600	14103910	8670	8690	8690	8670	9
488	20240409	111500	14025860	8670	8670	8670	8670	0
489	20240409	111400	14025860	8670	8670	8670	8670	0
490	20240409	111300	14025860	8670	8670	8670	8670	0
491	20240409	111200	14025860	8670	8670	8670	8670	8
492	20240409	111100	13956500	8660	8660	8660	8660	0
493	20240409	111000	13956500	8660	8660	8660	8660	0
494	20240409	110900	13956500	8660	8660	8660	8660	0
495	20240409	110800	13956500	8660	8660	8660	8660	0
496	20240409	110700	13956500	8660	8660	8660	8660	8
497	20240409	110600	13887220	8660	8660	8660	8660	0
498	20240409	110500	13887220	8660	8660	8660	8660	0
499	20240409	110400	13887220	8660	8660	8660	8660	0
500	20240409	110300	13887220	8660	8660	8660	8660	8
501	20240409	110200	13817940	8660	8660	8660	8660	0
502	20240409	110100	13817940	8660	8660	8660	8660	0
503	20240409	110000	13817940	8660	8660	8660	8660	0
504	20240409	105900	13817940	8660	8660	8660	8660	4
505	20240409	105800	13783300	8660	8660	8660	8660	10
506	20240409	105700	13696700	8660	8660	8660	8660	0
507	20240409	105600	13696700	8660	8660	8660	8660	1
508	20240409	105500	13688040	8660	8660	8660	8660	1
509	20240409	105400	13679380	8660	8660	8660	8660	8
510	20240409	105300	13610100	8660	8660	8660	8660	0
511	20240409	105200	13610100	8660	8660	8660	8660	1
512	20240409	105100	13601440	8660	8660	8660	8660	0
513	20240409	105000	13601440	8660	8660	8660	8660	0
514	20240409	104900	13601440	8660	8660	8660	8660	8
515	20240409	104800	13532160	8660	8660	8660	8660	1
516	20240409	104700	13523500	8660	8660	8660	8660	0
517	20240409	104600	13523500	8660	8660	8660	8660	1
518	20240409	104500	13514840	8660	8660	8660	8660	8
519	20240409	104400	13445560	8660	8660	8660	8660	0
520	20240409	104300	13445560	8660	8660	8660	8660	0
521	20240409	104200	13445560	8660	8660	8660	8660	1
522	20240409	104100	13436900	8660	8660	8660	8660	0
523	20240409	104000	13436900	8660	8660	8660	8660	8
524	20240409	103900	13367620	8660	8660	8660	8660	250
525	20240409	103800	11202620	8660	8660	8660	8660	1
526	20240409	103700	11193960	8660	8660	8660	8660	0
527	20240409	103600	11193960	8660	8660	8660	8660	9
528	20240409	103500	11116020	8660	8660	8660	8660	0
529	20240409	103400	11116020	8660	8660	8660	8660	0
530	20240409	103300	11116020	8660	8660	8660	8660	0
531	20240409	103200	11116020	8660	8660	8660	8660	1
532	20240409	103100	11107360	8660	8660	8660	8660	8
533	20240409	103000	11038080	8670	8670	8670	8670	0
534	20240409	102900	11038080	8670	8670	8670	8670	0
535	20240409	102800	11038080	8670	8670	8670	8670	0
536	20240409	102700	11038080	8670	8670	8670	8670	8
537	20240409	102600	10968720	8680	8680	8680	8680	0
538	20240409	102500	10968720	8680	8680	8680	8680	0
539	20240409	102400	10968720	8680	8680	8680	8680	1
540	20240409	102300	10960040	8670	8670	8670	8670	0
541	20240409	102200	10960040	8670	8670	8670	8670	9
542	20240409	102100	10882010	8670	8670	8670	8670	0
543	20240409	102000	10882010	8670	8670	8670	8670	0
544	20240409	101900	10882010	8670	8670	8670	8670	0
545	20240409	101800	10882010	8670	8670	8670	8670	9
546	20240409	101700	10803980	8670	8670	8670	8670	0
547	20240409	101600	10803980	8670	8680	8680	8670	11
548	20240409	101500	10708600	8670	8670	8670	8670	0
549	20240409	101400	10708600	8670	8670	8670	8670	0
550	20240409	101300	10708600	8670	8670	8670	8670	8
551	20240409	101200	10639240	8670	8670	8670	8670	0
552	20240409	101100	10639240	8670	8670	8670	8670	2
553	20240409	101000	10621900	8660	8660	8660	8660	4
554	20240409	100900	10587260	8660	8660	8660	8660	0
555	20240409	100800	10587260	8660	8660	8660	8660	2
556	20240409	100700	10569940	8660	8660	8660	8660	0
557	20240409	100600	10569940	8660	8660	8660	8660	1
558	20240409	100500	10561280	8660	8660	8660	8660	0
559	20240409	100400	10561280	8660	8660	8660	8660	0
560	20240409	100300	10561280	8660	8660	8660	8660	0
561	20240409	100200	10561280	8660	8660	8660	8660	0
562	20240409	100100	10561280	8660	8660	8660	8660	0
563	20240409	100000	10561280	8660	8670	8670	8660	65
564	20240409	095900	9998110	8670	8670	8670	8670	0
565	20240409	095800	9998110	8670	8670	8670	8670	0
566	20240409	095700	9998110	8670	8670	8670	8670	0
567	20240409	095600	9998110	8670	8670	8670	8670	0
568	20240409	095500	9998110	8670	8670	8670	8670	0
569	20240409	095400	9998110	8670	8670	8670	8670	2
570	20240409	095300	9980770	8660	8660	8660	8660	1
571	20240409	095200	9972110	8660	8660	8660	8660	0
572	20240409	095100	9972110	8660	8660	8660	8660	277
573	20240409	095000	7573290	8660	8660	8660	8660	0
574	20240409	094900	7573290	8660	8660	8660	8660	137
575	20240409	094800	6386870	8660	8660	8660	8660	241
576	20240409	094700	4299810	8660	8660	8660	8660	1
577	20240409	094600	4291150	8660	8660	8660	8660	0
578	20240409	094500	4291150	8660	8660	8660	8660	0
579	20240409	094400	4291150	8660	8660	8660	8660	0
580	20240409	094300	4291150	8660	8660	8660	8660	1
581	20240409	094200	4282490	8660	8660	8660	8660	0
582	20240409	094100	4282490	8660	8660	8660	8660	0
583	20240409	094000	4282490	8660	8660	8660	8660	54
584	20240409	093900	3814850	8670	8670	8670	8670	0
585	20240409	093800	3814850	8670	8670	8670	8670	0
586	20240409	093700	3814850	8670	8670	8670	8670	3
587	20240409	093600	3788840	8660	8660	8660	8660	0
588	20240409	093500	3788840	8660	8660	8660	8660	0
589	20240409	093400	3788840	8660	8660	8660	8660	0
590	20240409	093300	3788840	8660	8660	8660	8660	1
591	20240409	093200	3780180	8700	8700	8700	8700	0
592	20240409	093100	3780180	8700	8700	8700	8700	0
593	20240409	093000	3780180	8700	8700	8700	8700	0
594	20240409	092900	3780180	8700	8700	8700	8700	0
595	20240409	092800	3780180	8700	8700	8700	8700	0
596	20240409	092700	3780180	8700	8700	8700	8700	0
597	20240409	092600	3780180	8700	8700	8700	8700	0
598	20240409	092500	3780180	8700	8700	8700	8700	0
599	20240409	092400	3780180	8700	8700	8700	8700	0
600	20240409	092300	3780180	8700	8700	8700	8700	0
601	20240409	092200	3780180	8700	8660	8700	8660	3
602	20240409	092100	3754130	8650	8650	8650	8650	1
603	20240409	092000	3745480	8650	8650	8650	8650	0
604	20240409	091900	3745480	8650	8650	8650	8650	0
605	20240409	091800	3745480	8650	8650	8650	8650	0
606	20240409	091700	3745480	8650	8650	8650	8650	1
607	20240409	091600	3736830	8650	8650	8650	8650	0
608	20240409	091500	3736830	8650	8650	8650	8650	0
609	20240409	091400	3736830	8650	8650	8650	8650	400
610	20240409	091300	276830	8650	8650	8650	8650	1
611	20240409	091200	268180	8670	8670	8670	8670	0
612	20240409	091100	268180	8670	8670	8670	8670	0
613	20240409	091000	268180	8670	8670	8670	8670	0
614	20240409	090900	268180	8670	8660	8670	8660	2
615	20240409	090800	250850	8650	8650	8650	8650	25
616	20240409	090700	34600	8650	8650	8650	8650	1
617	20240409	090600	25950	8650	8650	8650	8650	0
618	20240409	090500	25950	8650	8650	8650	8650	0
619	20240409	090400	25950	8650	8650	8650	8650	0
620	20240409	090300	25950	8650	8650	8650	8650	0
621	20240409	090200	25950	8650	8650	8650	8650	0
622	20240409	090100	25950	8650	8650	8650	8650	0
623	20240409	090000	25950	8650	8650	8650	8650	3