KissMeData/308170/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	204100	55940970	9630	9630	9630	9630	275
3	20240409	204000	55940970	9630	9630	9630	9630	0
4	20240409	203900	55940970	9630	9630	9630	9630	0
5	20240409	203800	55940970	9630	9630	9630	9630	0
6	20240409	203700	55940970	9630	9630	9630	9630	0
7	20240409	203600	55940970	9630	9630	9630	9630	0
8	20240409	203500	55940970	9630	9630	9630	9630	0
9	20240409	203400	55940970	9630	9630	9630	9630	0
10	20240409	203300	55940970	9630	9630	9630	9630	0
11	20240409	203200	55940970	9630	9630	9630	9630	0
12	20240409	203100	55940970	9630	9630	9630	9630	0
13	20240409	203000	55940970	9630	9630	9630	9630	0
14	20240409	202900	55940970	9630	9630	9630	9630	0
15	20240409	202800	55940970	9630	9630	9630	9630	0
16	20240409	202700	55940970	9630	9630	9630	9630	0
17	20240409	202600	55940970	9630	9630	9630	9630	0
18	20240409	202500	55940970	9630	9630	9630	9630	0
19	20240409	202400	55940970	9630	9630	9630	9630	0
20	20240409	202300	55940970	9630	9630	9630	9630	0
21	20240409	202200	55940970	9630	9630	9630	9630	0
22	20240409	202100	55940970	9630	9630	9630	9630	0
23	20240409	202000	55940970	9630	9630	9630	9630	0
24	20240409	201900	55940970	9630	9630	9630	9630	0
25	20240409	201800	55940970	9630	9630	9630	9630	0
26	20240409	201700	55940970	9630	9630	9630	9630	0
27	20240409	201600	55940970	9630	9630	9630	9630	0
28	20240409	201500	55940970	9630	9630	9630	9630	0
29	20240409	201400	55940970	9630	9630	9630	9630	0
30	20240409	201300	55940970	9630	9630	9630	9630	0
31	20240409	201200	55940970	9630	9630	9630	9630	0
32	20240409	201100	55940970	9630	9630	9630	9630	275
33	20240409	201000	55940970	9630	9630	9630	9630	0
34	20240409	200900	55940970	9630	9630	9630	9630	0
35	20240409	200800	55940970	9630	9630	9630	9630	0
36	20240409	200700	55940970	9630	9630	9630	9630	0
37	20240409	200600	55940970	9630	9630	9630	9630	0
38	20240409	200500	55940970	9630	9630	9630	9630	0
39	20240409	200400	55940970	9630	9630	9630	9630	0
40	20240409	200300	55940970	9630	9630	9630	9630	0
41	20240409	200200	55940970	9630	9630	9630	9630	0
42	20240409	200100	55940970	9630	9630	9630	9630	0
43	20240409	200000	55940970	9630	9630	9630	9630	0
44	20240409	195900	55940970	9630	9630	9630	9630	0
45	20240409	195800	55940970	9630	9630	9630	9630	0
46	20240409	195700	55940970	9630	9630	9630	9630	0
47	20240409	195600	55940970	9630	9630	9630	9630	0
48	20240409	195500	55940970	9630	9630	9630	9630	0
49	20240409	195400	55940970	9630	9630	9630	9630	0
50	20240409	195300	55940970	9630	9630	9630	9630	0
51	20240409	195200	55940970	9630	9630	9630	9630	0
52	20240409	195100	55940970	9630	9630	9630	9630	0
53	20240409	195000	55940970	9630	9630	9630	9630	0
54	20240409	194900	55940970	9630	9630	9630	9630	0
55	20240409	194800	55940970	9630	9630	9630	9630	0
56	20240409	194700	55940970	9630	9630	9630	9630	0
57	20240409	194600	55940970	9630	9630	9630	9630	0
58	20240409	194500	55940970	9630	9630	9630	9630	0
59	20240409	194400	55940970	9630	9630	9630	9630	0
60	20240409	194300	55940970	9630	9630	9630	9630	0
61	20240409	194200	55940970	9630	9630	9630	9630	0
62	20240409	194100	55940970	9630	9630	9630	9630	275
63	20240409	194000	55940970	9630	9630	9630	9630	0
64	20240409	193900	55940970	9630	9630	9630	9630	0
65	20240409	193800	55940970	9630	9630	9630	9630	0
66	20240409	193700	55940970	9630	9630	9630	9630	0
67	20240409	193600	55940970	9630	9630	9630	9630	0
68	20240409	193500	55940970	9630	9630	9630	9630	0
69	20240409	193400	55940970	9630	9630	9630	9630	0
70	20240409	193300	55940970	9630	9630	9630	9630	0
71	20240409	193200	55940970	9630	9630	9630	9630	0
72	20240409	193100	55940970	9630	9630	9630	9630	0
73	20240409	193000	55940970	9630	9630	9630	9630	0
74	20240409	192900	55940970	9630	9630	9630	9630	0
75	20240409	192800	55940970	9630	9630	9630	9630	0
76	20240409	192700	55940970	9630	9630	9630	9630	0
77	20240409	192600	55940970	9630	9630	9630	9630	0
78	20240409	192500	55940970	9630	9630	9630	9630	0
79	20240409	192400	55940970	9630	9630	9630	9630	0
80	20240409	192300	55940970	9630	9630	9630	9630	0
81	20240409	192200	55940970	9630	9630	9630	9630	0
82	20240409	192100	55940970	9630	9630	9630	9630	0
83	20240409	192000	55940970	9630	9630	9630	9630	0
84	20240409	191900	55940970	9630	9630	9630	9630	0
85	20240409	191800	55940970	9630	9630	9630	9630	0
86	20240409	191700	55940970	9630	9630	9630	9630	0
87	20240409	191600	55940970	9630	9630	9630	9630	0
88	20240409	191500	55940970	9630	9630	9630	9630	0
89	20240409	191400	55940970	9630	9630	9630	9630	0
90	20240409	191300	55940970	9630	9630	9630	9630	0
91	20240409	191200	55940970	9630	9630	9630	9630	0
92	20240409	191100	55940970	9630	9630	9630	9630	275
93	20240409	191000	55940970	9630	9630	9630	9630	0
94	20240409	190900	55940970	9630	9630	9630	9630	0
95	20240409	190800	55940970	9630	9630	9630	9630	0
96	20240409	190700	55940970	9630	9630	9630	9630	0
97	20240409	190600	55940970	9630	9630	9630	9630	0
98	20240409	190500	55940970	9630	9630	9630	9630	0
99	20240409	190400	55940970	9630	9630	9630	9630	0
100	20240409	190300	55940970	9630	9630	9630	9630	0
101	20240409	190200	55940970	9630	9630	9630	9630	0
102	20240409	190100	55940970	9630	9630	9630	9630	0
103	20240409	190000	55940970	9630	9630	9630	9630	0
104	20240409	185900	55940970	9630	9630	9630	9630	0
105	20240409	185800	55940970	9630	9630	9630	9630	0
106	20240409	185700	55940970	9630	9630	9630	9630	0
107	20240409	185600	55940970	9630	9630	9630	9630	0
108	20240409	185500	55940970	9630	9630	9630	9630	0
109	20240409	185400	55940970	9630	9630	9630	9630	0
110	20240409	185300	55940970	9630	9630	9630	9630	0
111	20240409	185200	55940970	9630	9630	9630	9630	0
112	20240409	185100	55940970	9630	9630	9630	9630	0
113	20240409	185000	55940970	9630	9630	9630	9630	0
114	20240409	184900	55940970	9630	9630	9630	9630	0
115	20240409	184800	55940970	9630	9630	9630	9630	0
116	20240409	184700	55940970	9630	9630	9630	9630	0
117	20240409	184600	55940970	9630	9630	9630	9630	0
118	20240409	184500	55940970	9630	9630	9630	9630	0
119	20240409	184400	55940970	9630	9630	9630	9630	0
120	20240409	184300	55940970	9630	9630	9630	9630	0
121	20240409	184200	55940970	9630	9630	9630	9630	0
122	20240409	184100	55940970	9630	9630	9630	9630	275
123	20240409	184000	55940970	9630	9630	9630	9630	0
124	20240409	183900	55940970	9630	9630	9630	9630	0
125	20240409	183800	55940970	9630	9630	9630	9630	0
126	20240409	183700	55940970	9630	9630	9630	9630	0
127	20240409	183600	55940970	9630	9630	9630	9630	0
128	20240409	183500	55940970	9630	9630	9630	9630	0
129	20240409	183400	55940970	9630	9630	9630	9630	0
130	20240409	183300	55940970	9630	9630	9630	9630	0
131	20240409	183200	55940970	9630	9630	9630	9630	0
132	20240409	183100	55940970	9630	9630	9630	9630	0
133	20240409	183000	55940970	9630	9630	9630	9630	0
134	20240409	182900	55940970	9630	9630	9630	9630	0
135	20240409	182800	55940970	9630	9630	9630	9630	0
136	20240409	182700	55940970	9630	9630	9630	9630	0
137	20240409	182600	55940970	9630	9630	9630	9630	0
138	20240409	182500	55940970	9630	9630	9630	9630	0
139	20240409	182400	55940970	9630	9630	9630	9630	0
140	20240409	182300	55940970	9630	9630	9630	9630	0
141	20240409	182200	55940970	9630	9630	9630	9630	0
142	20240409	182100	55940970	9630	9630	9630	9630	0
143	20240409	182000	55940970	9630	9630	9630	9630	0
144	20240409	181900	55940970	9630	9630	9630	9630	0
145	20240409	181800	55940970	9630	9630	9630	9630	0
146	20240409	181700	55940970	9630	9630	9630	9630	0
147	20240409	181600	55940970	9630	9630	9630	9630	0
148	20240409	181500	55940970	9630	9630	9630	9630	0
149	20240409	181400	55940970	9630	9630	9630	9630	0
150	20240409	181300	55940970	9630	9630	9630	9630	0
151	20240409	181200	55940970	9630	9630	9630	9630	0
152	20240409	181100	55940970	9630	9630	9630	9630	275
153	20240409	181000	55940970	9630	9630	9630	9630	0
154	20240409	180900	55940970	9630	9630	9630	9630	0
155	20240409	180800	55940970	9630	9630	9630	9630	0
156	20240409	180700	55940970	9630	9630	9630	9630	0
157	20240409	180600	55940970	9630	9630	9630	9630	0
158	20240409	180500	55940970	9630	9630	9630	9630	0
159	20240409	180400	55940970	9630	9630	9630	9630	0
160	20240409	180300	55940970	9630	9630	9630	9630	0
161	20240409	180200	55940970	9630	9630	9630	9630	0
162	20240409	180100	55940970	9630	9630	9630	9630	0
163	20240409	180000	55940970	9630	9630	9630	9630	0
164	20240409	175900	55940970	9630	9630	9630	9630	0
165	20240409	175800	55940970	9630	9630	9630	9630	0
166	20240409	175700	55940970	9630	9630	9630	9630	0
167	20240409	175600	55940970	9630	9630	9630	9630	0
168	20240409	175500	55940970	9630	9630	9630	9630	0
169	20240409	175400	55940970	9630	9630	9630	9630	0
170	20240409	175300	55940970	9630	9630	9630	9630	0
171	20240409	175200	55940970	9630	9630	9630	9630	0
172	20240409	175100	55940970	9630	9630	9630	9630	0
173	20240409	175000	55940970	9630	9630	9630	9630	0
174	20240409	174900	55940970	9630	9630	9630	9630	0
175	20240409	174800	55940970	9630	9630	9630	9630	0
176	20240409	174700	55940970	9630	9630	9630	9630	0
177	20240409	174600	55940970	9630	9630	9630	9630	0
178	20240409	174500	55940970	9630	9630	9630	9630	0
179	20240409	174400	55940970	9630	9630	9630	9630	0
180	20240409	174300	55940970	9630	9630	9630	9630	0
181	20240409	174200	55940970	9630	9630	9630	9630	0
182	20240409	174100	55940970	9630	9630	9630	9630	275
183	20240409	174000	55940970	9630	9630	9630	9630	0
184	20240409	173900	55940970	9630	9630	9630	9630	0
185	20240409	173800	55940970	9630	9630	9630	9630	0
186	20240409	173700	55940970	9630	9630	9630	9630	0
187	20240409	173600	55940970	9630	9630	9630	9630	0
188	20240409	173500	55940970	9630	9630	9630	9630	0
189	20240409	173400	55940970	9630	9630	9630	9630	0
190	20240409	173300	55940970	9630	9630	9630	9630	0
191	20240409	173200	55940970	9630	9630	9630	9630	0
192	20240409	173100	55940970	9630	9630	9630	9630	0
193	20240409	173000	55940970	9630	9630	9630	9630	0
194	20240409	172900	55940970	9630	9630	9630	9630	0
195	20240409	172800	55940970	9630	9630	9630	9630	0
196	20240409	172700	55940970	9630	9630	9630	9630	0
197	20240409	172600	55940970	9630	9630	9630	9630	0
198	20240409	172500	55940970	9630	9630	9630	9630	0
199	20240409	172400	55940970	9630	9630	9630	9630	0
200	20240409	172300	55940970	9630	9630	9630	9630	0
201	20240409	172200	55940970	9630	9630	9630	9630	0
202	20240409	172100	55940970	9630	9630	9630	9630	0
203	20240409	172000	55940970	9630	9630	9630	9630	0
204	20240409	171900	55940970	9630	9630	9630	9630	0
205	20240409	171800	55940970	9630	9630	9630	9630	0
206	20240409	171700	55940970	9630	9630	9630	9630	0
207	20240409	171600	55940970	9630	9630	9630	9630	0
208	20240409	171500	55940970	9630	9630	9630	9630	0
209	20240409	171400	55940970	9630	9630	9630	9630	0
210	20240409	171300	55940970	9630	9630	9630	9630	0
211	20240409	171200	55940970	9630	9630	9630	9630	0
212	20240409	171100	55940970	9630	9630	9630	9630	275
213	20240409	171000	55940970	9630	9630	9630	9630	0
214	20240409	170900	55940970	9630	9630	9630	9630	0
215	20240409	170800	55940970	9630	9630	9630	9630	0
216	20240409	170700	55940970	9630	9630	9630	9630	0
217	20240409	170600	55940970	9630	9630	9630	9630	0
218	20240409	170500	55940970	9630	9630	9630	9630	0
219	20240409	170400	55940970	9630	9630	9630	9630	0
220	20240409	170300	55940970	9630	9630	9630	9630	0
221	20240409	170200	55940970	9630	9630	9630	9630	0
222	20240409	170100	55940970	9630	9630	9630	9630	0
223	20240409	170000	55940970	9630	9630	9630	9630	0
224	20240409	165900	55940970	9630	9630	9630	9630	0
225	20240409	165800	55940970	9630	9630	9630	9630	0
226	20240409	165700	55940970	9630	9630	9630	9630	0
227	20240409	165600	55940970	9630	9630	9630	9630	0
228	20240409	165500	55940970	9630	9630	9630	9630	0
229	20240409	165400	55940970	9630	9630	9630	9630	0
230	20240409	165300	55940970	9630	9630	9630	9630	0
231	20240409	165200	55940970	9630	9630	9630	9630	0
232	20240409	165100	55940970	9630	9630	9630	9630	0
233	20240409	165000	55940970	9630	9630	9630	9630	0
234	20240409	164900	55940970	9630	9630	9630	9630	0
235	20240409	164800	55940970	9630	9630	9630	9630	0
236	20240409	164700	55940970	9630	9630	9630	9630	0
237	20240409	164600	55940970	9630	9630	9630	9630	0
238	20240409	164500	55940970	9630	9630	9630	9630	0
239	20240409	164400	55940970	9630	9630	9630	9630	0
240	20240409	164300	55940970	9630	9630	9630	9630	0
241	20240409	164200	55940970	9630	9630	9630	9630	0
242	20240409	164100	55940970	9630	9630	9630	9630	275
243	20240409	164000	55940970	9630	9630	9630	9630	0
244	20240409	163900	55940970	9630	9630	9630	9630	0
245	20240409	163800	55940970	9630	9630	9630	9630	0
246	20240409	163700	55940970	9630	9630	9630	9630	0
247	20240409	163600	55940970	9630	9630	9630	9630	0
248	20240409	163500	55940970	9630	9630	9630	9630	0
249	20240409	163400	55940970	9630	9630	9630	9630	0
250	20240409	163300	55940970	9630	9630	9630	9630	0
251	20240409	163200	55940970	9630	9630	9630	9630	0
252	20240409	163100	55940970	9630	9630	9630	9630	0
253	20240409	163000	55940970	9630	9630	9630	9630	0
254	20240409	162900	55940970	9630	9630	9630	9630	0
255	20240409	162800	55940970	9630	9630	9630	9630	0
256	20240409	162700	55940970	9630	9630	9630	9630	0
257	20240409	162600	55940970	9630	9630	9630	9630	0
258	20240409	162500	55940970	9630	9630	9630	9630	0
259	20240409	162400	55940970	9630	9630	9630	9630	0
260	20240409	162300	55940970	9630	9630	9630	9630	0
261	20240409	162200	55940970	9630	9630	9630	9630	0
262	20240409	162100	55940970	9630	9630	9630	9630	0
263	20240409	162000	55940970	9630	9630	9630	9630	0
264	20240409	161900	55940970	9630	9630	9630	9630	0
265	20240409	161800	55940970	9630	9630	9630	9630	0
266	20240409	161700	55940970	9630	9630	9630	9630	0
267	20240409	161600	55940970	9630	9630	9630	9630	0
268	20240409	161500	55940970	9630	9630	9630	9630	0
269	20240409	161400	55940970	9630	9630	9630	9630	0
270	20240409	161300	55940970	9630	9630	9630	9630	0
271	20240409	161200	55940970	9630	9630	9630	9630	0
272	20240409	161100	55940970	9630	9630	9630	9630	275
273	20240409	161000	55940970	9630	9630	9630	9630	0
274	20240409	160900	55940970	9630	9630	9630	9630	0
275	20240409	160800	55940970	9630	9630	9630	9630	0
276	20240409	160700	55940970	9630	9630	9630	9630	0
277	20240409	160600	55940970	9630	9630	9630	9630	0
278	20240409	160500	55940970	9630	9630	9630	9630	0
279	20240409	160400	55940970	9630	9630	9630	9630	0
280	20240409	160300	55940970	9630	9630	9630	9630	0
281	20240409	160200	55940970	9630	9630	9630	9630	0
282	20240409	160100	55940970	9630	9630	9630	9630	0
283	20240409	160000	55940970	9630	9630	9630	9630	0
284	20240409	155900	55940970	9630	9630	9630	9630	0
285	20240409	155800	55940970	9630	9630	9630	9630	0
286	20240409	155700	55940970	9630	9630	9630	9630	0
287	20240409	155600	55940970	9630	9630	9630	9630	0
288	20240409	155500	55940970	9630	9630	9630	9630	0
289	20240409	155400	55940970	9630	9630	9630	9630	0
290	20240409	155300	55940970	9630	9630	9630	9630	0
291	20240409	155200	55940970	9630	9630	9630	9630	0
292	20240409	155100	55940970	9630	9630	9630	9630	0
293	20240409	155000	55940970	9630	9630	9630	9630	0
294	20240409	154900	55940970	9630	9630	9630	9630	0
295	20240409	154800	55940970	9630	9630	9630	9630	0
296	20240409	154700	55940970	9630	9630	9630	9630	0
297	20240409	154600	55940970	9630	9630	9630	9630	0
298	20240409	154500	55940970	9630	9630	9630	9630	0
299	20240409	154400	55940970	9630	9630	9630	9630	0
300	20240409	154300	55940970	9630	9630	9630	9630	0
301	20240409	154200	55940970	9630	9630	9630	9630	0
302	20240409	154100	55940970	9630	9630	9630	9630	275
303	20240409	154000	55940970	9630	9630	9630	9630	0
304	20240409	153900	55940970	9630	9630	9630	9630	0
305	20240409	153800	55940970	9630	9630	9630	9630	0
306	20240409	153700	55940970	9630	9630	9630	9630	0
307	20240409	153600	55940970	9630	9630	9630	9630	0
308	20240409	153500	55940970	9630	9630	9630	9630	0
309	20240409	153400	55940970	9630	9630	9630	9630	0
310	20240409	153300	55940970	9630	9630	9630	9630	0
311	20240409	153200	55940970	9630	9630	9630	9630	0
312	20240409	153100	55940970	9630	9630	9630	9630	0
313	20240409	153000	55940970	9630	9630	9630	9630	275
314	20240409	152900	53292720	9630	9630	9630	9630	0
315	20240409	152800	53292720	9630	9630	9630	9630	0
316	20240409	152700	53292720	9630	9630	9630	9630	0
317	20240409	152600	53292720	9630	9630	9630	9630	0
318	20240409	152500	53292720	9630	9630	9630	9630	0
319	20240409	152400	53292720	9630	9630	9630	9630	0
320	20240409	152300	53292720	9630	9630	9630	9630	0
321	20240409	152200	53292720	9630	9630	9630	9630	0
322	20240409	152100	53292720	9630	9630	9630	9630	0
323	20240409	152000	53292720	9630	9630	9630	9630	0
324	20240409	151900	53292720	9630	9630	9630	9630	0
325	20240409	151800	53292720	9630	9630	9630	9630	100
326	20240409	151700	52329720	9590	9590	9590	9590	0
327	20240409	151600	52329720	9590	9590	9590	9590	0
328	20240409	151500	52329720	9590	9590	9590	9590	1
329	20240409	151400	52320130	9620	9620	9620	9620	0
330	20240409	151300	52320130	9620	9620	9620	9620	0
331	20240409	151200	52320130	9620	9620	9620	9620	0
332	20240409	151100	52320130	9620	9620	9620	9620	1
333	20240409	151000	52310510	9620	9620	9620	9620	0
334	20240409	150900	52310510	9620	9630	9630	9570	112
335	20240409	150800	51232020	9550	9550	9550	9550	0
336	20240409	150700	51232020	9550	9580	9580	9550	350
337	20240409	150600	47885430	9630	9630	9630	9630	19
338	20240409	150500	47702460	9580	9580	9580	9580	0
339	20240409	150400	47702460	9580	9580	9580	9580	1
340	20240409	150300	47692880	9580	9580	9580	9580	0
341	20240409	150200	47692880	9580	9580	9580	9580	0
342	20240409	150100	47692880	9580	9580	9580	9580	0
343	20240409	150000	47692880	9580	9580	9580	9580	0
344	20240409	145900	47692880	9580	9580	9580	9580	0
345	20240409	145800	47692880	9580	9580	9580	9580	1
346	20240409	145700	47683300	9580	9600	9600	9570	342
347	20240409	145600	44407060	9630	9630	9630	9630	0
348	20240409	145500	44407060	9630	9630	9630	9630	0
349	20240409	145400	44407060	9630	9630	9630	9630	0
350	20240409	145300	44407060	9630	9590	9630	9590	22
351	20240409	145200	44195510	9590	9590	9590	9590	5
352	20240409	145100	44147560	9590	9590	9590	9590	0
353	20240409	145000	44147560	9590	9590	9590	9590	70
354	20240409	144900	43476260	9590	9590	9590	9590	0
355	20240409	144800	43476260	9590	9590	9590	9590	10
356	20240409	144700	43380360	9590	9590	9590	9590	1
357	20240409	144600	43370770	9600	9600	9600	9600	0
358	20240409	144500	43370770	9600	9600	9600	9600	0
359	20240409	144400	43370770	9600	9600	9600	9600	0
360	20240409	144300	43370770	9600	9600	9600	9600	0
361	20240409	144200	43370770	9600	9600	9600	9600	2
362	20240409	144100	43351570	9600	9600	9600	9600	0
363	20240409	144000	43351570	9600	9600	9600	9600	0
364	20240409	143900	43351570	9600	9600	9600	9600	0
365	20240409	143800	43351570	9600	9600	9600	9600	0
366	20240409	143700	43351570	9600	9600	9600	9600	0
367	20240409	143600	43351570	9600	9600	9600	9600	1
368	20240409	143500	43341970	9600	9600	9600	9600	1
369	20240409	143400	43332370	9600	9600	9600	9600	0
370	20240409	143300	43332370	9600	9590	9600	9590	19
371	20240409	143200	43150120	9590	9590	9590	9590	5
372	20240409	143100	43102170	9580	9580	9580	9580	1
373	20240409	143000	43092590	9580	9580	9580	9580	0
374	20240409	142900	43092590	9580	9580	9580	9580	0
375	20240409	142800	43092590	9580	9580	9580	9580	0
376	20240409	142700	43092590	9580	9580	9580	9580	0
377	20240409	142600	43092590	9580	9580	9580	9580	1
378	20240409	142500	43083010	9590	9590	9590	9590	0
379	20240409	142400	43083010	9590	9590	9590	9590	0
380	20240409	142300	43083010	9590	9590	9590	9590	0
381	20240409	142200	43083010	9590	9590	9590	9590	0
382	20240409	142100	43083010	9590	9590	9590	9590	0
383	20240409	142000	43083010	9590	9590	9590	9590	138
384	20240409	141900	41759590	9590	9590	9590	9590	0
385	20240409	141800	41759590	9590	9590	9590	9590	0
386	20240409	141700	41759590	9590	9590	9590	9590	0
387	20240409	141600	41759590	9590	9590	9590	9590	0
388	20240409	141500	41759590	9590	9600	9600	9590	149
389	20240409	141400	40330670	9610	9610	9610	9610	0
390	20240409	141300	40330670	9610	9610	9610	9610	26
391	20240409	141200	40080810	9600	9600	9600	9600	0
392	20240409	141100	40080810	9600	9600	9600	9600	0
393	20240409	141000	40080810	9600	9610	9610	9600	20
394	20240409	140900	39888800	9600	9610	9610	9600	5
395	20240409	140800	39840760	9590	9590	9590	9590	0
396	20240409	140700	39840760	9590	9590	9590	9590	0
397	20240409	140600	39840760	9590	9590	9590	9590	0
398	20240409	140500	39840760	9590	9590	9590	9590	0
399	20240409	140400	39840760	9590	9590	9590	9590	6
400	20240409	140300	39783220	9590	9590	9590	9590	43
401	20240409	140200	39370850	9590	9600	9600	9590	652
402	20240409	140100	33116050	9610	9610	9610	9610	4
403	20240409	140000	33077610	9610	9610	9610	9610	0
404	20240409	135900	33077610	9610	9610	9610	9610	0
405	20240409	135800	33077610	9610	9610	9610	9610	1
406	20240409	135700	33068000	9610	9610	9610	9610	0
407	20240409	135600	33068000	9610	9610	9610	9610	0
408	20240409	135500	33068000	9610	9610	9610	9610	0
409	20240409	135400	33068000	9610	9610	9610	9610	0
410	20240409	135300	33068000	9610	9610	9610	9610	1
411	20240409	135200	33058390	9630	9630	9630	9630	1
412	20240409	135100	33048760	9620	9620	9620	9620	5
413	20240409	135000	33000660	9610	9610	9610	9610	0
414	20240409	134900	33000660	9610	9610	9610	9610	0
415	20240409	134800	33000660	9610	9610	9610	9610	1
416	20240409	134700	32991050	9600	9600	9600	9600	0
417	20240409	134600	32991050	9600	9600	9600	9600	0
418	20240409	134500	32991050	9600	9600	9600	9600	0
419	20240409	134400	32991050	9600	9600	9600	9600	0
420	20240409	134300	32991050	9600	9600	9600	9600	0
421	20240409	134200	32991050	9600	9600	9600	9600	1
422	20240409	134100	32981450	9600	9600	9600	9600	0
423	20240409	134000	32981450	9600	9600	9600	9600	0
424	20240409	133900	32981450	9600	9600	9600	9600	0
425	20240409	133800	32981450	9600	9600	9600	9600	0
426	20240409	133700	32981450	9600	9600	9600	9600	1
427	20240409	133600	32971850	9600	9600	9600	9600	0
428	20240409	133500	32971850	9600	9600	9600	9600	0
429	20240409	133400	32971850	9600	9600	9600	9600	0
430	20240409	133300	32971850	9600	9600	9600	9600	0
431	20240409	133200	32971850	9600	9600	9600	9600	0
432	20240409	133100	32971850	9600	9600	9600	9600	1
433	20240409	133000	32962250	9610	9610	9610	9610	91
434	20240409	132900	32087740	9600	9600	9600	9600	0
435	20240409	132800	32087740	9600	9600	9600	9600	0
436	20240409	132700	32087740	9600	9600	9600	9600	0
437	20240409	132600	32087740	9600	9600	9600	9600	1
438	20240409	132500	32078140	9610	9610	9610	9610	0
439	20240409	132400	32078140	9610	9610	9610	9610	0
440	20240409	132300	32078140	9610	9610	9610	9610	1
441	20240409	132200	32068530	9600	9600	9600	9600	0
442	20240409	132100	32068530	9600	9600	9600	9600	0
443	20240409	132000	32068530	9600	9600	9600	9600	1
444	20240409	131900	32058930	9610	9610	9610	9610	1
445	20240409	131800	32049320	9610	9610	9610	9610	0
446	20240409	131700	32049320	9610	9610	9610	9610	0
447	20240409	131600	32049320	9610	9610	9610	9610	0
448	20240409	131500	32049320	9610	9610	9610	9610	1
449	20240409	131400	32039710	9620	9620	9620	9620	17
450	20240409	131300	31876170	9620	9620	9620	9620	0
451	20240409	131200	31876170	9620	9620	9620	9620	0
452	20240409	131100	31876170	9620	9620	9620	9620	1
453	20240409	131000	31866550	9610	9610	9610	9610	1
454	20240409	130900	31856940	9610	9610	9610	9610	0
455	20240409	130800	31856940	9610	9610	9610	9610	0
456	20240409	130700	31856940	9610	9610	9610	9610	0
457	20240409	130600	31856940	9610	9610	9610	9610	0
458	20240409	130500	31856940	9610	9610	9610	9610	0
459	20240409	130400	31856940	9610	9610	9610	9610	1
460	20240409	130300	31847330	9610	9610	9610	9610	0
461	20240409	130200	31847330	9610	9610	9610	9610	0
462	20240409	130100	31847330	9610	9610	9610	9610	0
463	20240409	130000	31847330	9610	9610	9610	9610	123
464	20240409	125900	30665300	9610	9610	9610	9610	1
465	20240409	125800	30655690	9610	9610	9610	9610	0
466	20240409	125700	30655690	9610	9610	9610	9610	5
467	20240409	125600	30607640	9610	9610	9610	9610	0
468	20240409	125500	30607640	9610	9610	9610	9610	0
469	20240409	125400	30607640	9610	9610	9610	9610	0
470	20240409	125300	30607640	9610	9610	9610	9610	1
471	20240409	125200	30598030	9620	9620	9620	9620	0
472	20240409	125100	30598030	9620	9620	9620	9620	0
473	20240409	125000	30598030	9620	9620	9620	9620	0
474	20240409	124900	30598030	9620	9620	9620	9620	0
475	20240409	124800	30598030	9620	9630	9630	9620	101
476	20240409	124700	29626400	9630	9630	9630	9630	0
477	20240409	124600	29626400	9630	9630	9630	9630	0
478	20240409	124500	29626400	9630	9630	9630	9630	0
479	20240409	124400	29626400	9630	9630	9630	9630	0
480	20240409	124300	29626400	9630	9630	9630	9630	0
481	20240409	124200	29626400	9630	9630	9630	9630	1
482	20240409	124100	29616770	9640	9640	9640	9640	0
483	20240409	124000	29616770	9640	9640	9640	9640	0
484	20240409	123900	29616770	9640	9640	9640	9640	0
485	20240409	123800	29616770	9640	9640	9640	9640	1
486	20240409	123700	29607130	9610	9610	9610	9610	1
487	20240409	123600	29597520	9640	9640	9640	9640	0
488	20240409	123500	29597520	9640	9640	9640	9640	1
489	20240409	123400	29587880	9610	9610	9610	9610	0
490	20240409	123300	29587880	9610	9610	9610	9610	0
491	20240409	123200	29587880	9610	9610	9610	9610	1
492	20240409	123100	29578270	9610	9610	9610	9610	0
493	20240409	123000	29578270	9610	9610	9610	9610	0
494	20240409	122900	29578270	9610	9610	9610	9610	0
495	20240409	122800	29578270	9610	9610	9610	9610	0
496	20240409	122700	29578270	9610	9610	9610	9610	0
497	20240409	122600	29578270	9610	9610	9610	9610	1
498	20240409	122500	29568660	9610	9610	9610	9610	18
499	20240409	122400	29395680	9610	9610	9610	9610	0
500	20240409	122300	29395680	9610	9610	9610	9610	0
501	20240409	122200	29395680	9610	9610	9610	9610	246
502	20240409	122100	27031620	9610	9610	9610	9610	2
503	20240409	122000	27012400	9620	9620	9620	9620	0
504	20240409	121900	27012400	9620	9620	9620	9620	0
505	20240409	121800	27012400	9620	9620	9620	9620	0
506	20240409	121700	27012400	9620	9620	9620	9620	0
507	20240409	121600	27012400	9620	9620	9620	9620	0
508	20240409	121500	27012400	9620	9620	9620	9620	1
509	20240409	121400	27002780	9610	9610	9610	9610	0
510	20240409	121300	27002780	9610	9610	9610	9610	0
511	20240409	121200	27002780	9610	9610	9610	9610	0
512	20240409	121100	27002780	9610	9640	9640	9610	68
513	20240409	121000	26348230	9640	9640	9640	9640	1
514	20240409	120900	26338590	9640	9640	9640	9640	0
515	20240409	120800	26338590	9640	9640	9640	9640	0
516	20240409	120700	26338590	9640	9640	9640	9640	0
517	20240409	120600	26338590	9640	9640	9640	9640	0
518	20240409	120500	26338590	9640	9640	9640	9640	1
519	20240409	120400	26328950	9640	9640	9640	9640	0
520	20240409	120300	26328950	9640	9640	9640	9640	5
521	20240409	120200	26280750	9640	9640	9640	9640	0
522	20240409	120100	26280750	9640	9640	9640	9640	0
523	20240409	120000	26280750	9640	9640	9640	9640	0
524	20240409	115900	26280750	9640	9650	9650	9640	19
525	20240409	115800	26097410	9650	9650	9650	9650	0
526	20240409	115700	26097410	9650	9650	9650	9650	0
527	20240409	115600	26097410	9650	9650	9650	9650	0
528	20240409	115500	26097410	9650	9650	9650	9650	0
529	20240409	115400	26097410	9650	9650	9650	9650	1
530	20240409	115300	26087760	9660	9660	9660	9660	0
531	20240409	115200	26087760	9660	9660	9660	9660	0
532	20240409	115100	26087760	9660	9660	9660	9660	50
533	20240409	115000	25604760	9650	9650	9650	9650	0
534	20240409	114900	25604760	9650	9650	9650	9650	0
535	20240409	114800	25604760	9650	9650	9650	9650	1
536	20240409	114700	25595110	9650	9650	9650	9650	0
537	20240409	114600	25595110	9650	9650	9650	9650	0
538	20240409	114500	25595110	9650	9650	9650	9650	0
539	20240409	114400	25595110	9650	9650	9650	9650	0
540	20240409	114300	25595110	9650	9650	9650	9650	1
541	20240409	114200	25585460	9660	9660	9660	9660	0
542	20240409	114100	25585460	9660	9660	9660	9660	0
543	20240409	114000	25585460	9660	9660	9660	9660	10
544	20240409	113900	25488860	9660	9660	9660	9660	1
545	20240409	113800	25479200	9630	9630	9630	9630	0
546	20240409	113700	25479200	9630	9630	9630	9630	1
547	20240409	113600	25469570	9620	9620	9620	9620	0
548	20240409	113500	25469570	9620	9620	9620	9620	0
549	20240409	113400	25469570	9620	9620	9620	9620	0
550	20240409	113300	25469570	9620	9620	9620	9620	0
551	20240409	113200	25469570	9620	9640	9640	9620	38
552	20240409	113100	25103610	9620	9620	9620	9620	0
553	20240409	113000	25103610	9620	9620	9620	9620	0
554	20240409	112900	25103610	9620	9620	9620	9620	0
555	20240409	112800	25103610	9620	9620	9620	9620	0
556	20240409	112700	25103610	9620	9620	9620	9620	1
557	20240409	112600	25093990	9620	9620	9620	9620	7
558	20240409	112500	25026650	9620	9620	9620	9620	0
559	20240409	112400	25026650	9620	9620	9620	9620	0
560	20240409	112300	25026650	9620	9620	9620	9620	36
561	20240409	112200	24680330	9620	9620	9620	9620	13
562	20240409	112100	24555270	9620	9620	9620	9620	1
563	20240409	112000	24545650	9620	9620	9620	9620	0
564	20240409	111900	24545650	9620	9620	9620	9620	0
565	20240409	111800	24545650	9620	9620	9620	9620	0
566	20240409	111700	24545650	9620	9620	9620	9620	33
567	20240409	111600	24228190	9620	9620	9620	9620	1
568	20240409	111500	24218570	9620	9620	9620	9620	0
569	20240409	111400	24218570	9620	9620	9620	9620	0
570	20240409	111300	24218570	9620	9620	9620	9620	0
571	20240409	111200	24218570	9620	9620	9620	9620	0
572	20240409	111100	24218570	9620	9620	9620	9620	0
573	20240409	111000	24218570	9620	9620	9620	9620	1
574	20240409	110900	24208950	9620	9620	9620	9620	0
575	20240409	110800	24208950	9620	9620	9620	9620	0
576	20240409	110700	24208950	9620	9620	9620	9620	0
577	20240409	110600	24208950	9620	9620	9620	9620	0
578	20240409	110500	24208950	9620	9620	9620	9620	1
579	20240409	110400	24199330	9620	9620	9620	9620	0
580	20240409	110300	24199330	9620	9620	9620	9620	0
581	20240409	110200	24199330	9620	9620	9620	9620	0
582	20240409	110100	24199330	9620	9620	9620	9620	17
583	20240409	110000	24035790	9610	9610	9610	9610	1
584	20240409	105900	24026180	9680	9680	9680	9680	0
585	20240409	105800	24026180	9680	9680	9680	9680	0
586	20240409	105700	24026180	9680	9680	9680	9680	0
587	20240409	105600	24026180	9680	9680	9680	9680	0
588	20240409	105500	24026180	9680	9680	9680	9680	0
589	20240409	105400	24026180	9680	9680	9680	9680	0
590	20240409	105300	24026180	9680	9680	9680	9680	0
591	20240409	105200	24026180	9680	9680	9680	9680	5
592	20240409	105100	23977780	9610	9610	9610	9610	28
593	20240409	105000	23708700	9680	9680	9680	9680	0
594	20240409	104900	23708700	9680	9680	9680	9680	0
595	20240409	104800	23708700	9680	9620	9680	9620	106
596	20240409	104700	22683070	9620	9620	9620	9620	0
597	20240409	104600	22683070	9620	9620	9620	9620	1
598	20240409	104500	22673450	9620	9620	9620	9620	0
599	20240409	104400	22673450	9620	9620	9620	9620	0
600	20240409	104300	22673450	9620	9620	9620	9620	2
601	20240409	104200	22654210	9620	9620	9620	9620	87
602	20240409	104100	21817270	9620	9620	9620	9620	0
603	20240409	104000	21817270	9620	9620	9620	9620	0
604	20240409	103900	21817270	9620	9620	9620	9620	0
605	20240409	103800	21817270	9620	9620	9620	9620	0
606	20240409	103700	21817270	9620	9620	9620	9620	15
607	20240409	103600	21672970	9620	9620	9620	9620	0
608	20240409	103500	21672970	9620	9620	9620	9620	0
609	20240409	103400	21672970	9620	9630	9630	9620	28
610	20240409	103300	21403520	9630	9630	9630	9630	1
611	20240409	103200	21393890	9610	9610	9610	9610	0
612	20240409	103100	21393890	9610	9610	9610	9610	0
613	20240409	103000	21393890	9610	9610	9610	9610	1
614	20240409	102900	21384280	9600	9610	9610	9600	354
615	20240409	102800	17985770	9620	9620	9620	9620	45
616	20240409	102700	17552870	9630	9630	9630	9630	0
617	20240409	102600	17552870	9630	9630	9630	9630	10
618	20240409	102500	17456570	9630	9630	9630	9630	41
619	20240409	102400	17061740	9640	9640	9640	9640	0
620	20240409	102300	17061740	9640	9640	9640	9640	0
621	20240409	102200	17061740	9640	9640	9640	9640	1
622	20240409	102100	17052100	9640	9640	9640	9640	0
623	20240409	102000	17052100	9640	9640	9640	9640	0
624	20240409	101900	17052100	9640	9640	9640	9640	0
625	20240409	101800	17052100	9640	9640	9640	9640	0
626	20240409	101700	17052100	9640	9640	9640	9640	0
627	20240409	101600	17052100	9640	9640	9640	9640	0
628	20240409	101500	17052100	9640	9640	9640	9640	0
629	20240409	101400	17052100	9640	9640	9640	9640	9
630	20240409	101300	16965340	9700	9700	9700	9700	0
631	20240409	101200	16965340	9700	9700	9700	9700	2
632	20240409	101100	16945940	9700	9700	9700	9700	0
633	20240409	101000	16945940	9700	9700	9700	9700	0
634	20240409	100900	16945940	9700	9700	9700	9700	35
635	20240409	100800	16606440	9700	9700	9700	9700	0
636	20240409	100700	16606440	9700	9700	9700	9700	0
637	20240409	100600	16606440	9700	9700	9700	9700	6
638	20240409	100500	16548240	9700	9700	9700	9700	3
639	20240409	100400	16519140	9700	9700	9700	9700	0
640	20240409	100300	16519140	9700	9700	9700	9700	0
641	20240409	100200	16519140	9700	9700	9700	9700	0
642	20240409	100100	16519140	9700	9700	9700	9700	1000
643	20240409	100000	6819140	9700	9700	9700	9700	0
644	20240409	095900	6819140	9700	9700	9700	9700	0
645	20240409	095800	6819140	9700	9700	9700	9700	0
646	20240409	095700	6819140	9700	9700	9700	9700	0
647	20240409	095600	6819140	9700	9700	9700	9700	0
648	20240409	095500	6819140	9700	9700	9700	9700	0
649	20240409	095400	6819140	9700	9700	9700	9700	0
650	20240409	095300	6819140	9700	9700	9700	9700	0
651	20240409	095200	6819140	9700	9700	9700	9700	1
652	20240409	095100	6809440	9700	9700	9700	9700	0
653	20240409	095000	6809440	9700	9700	9700	9700	0
654	20240409	094900	6809440	9700	9700	9700	9700	0
655	20240409	094800	6809440	9700	9700	9700	9700	0
656	20240409	094700	6809440	9700	9700	9700	9700	0
657	20240409	094600	6809440	9700	9700	9700	9700	1
658	20240409	094500	6799740	9700	9700	9700	9700	0
659	20240409	094400	6799740	9700	9700	9700	9700	0
660	20240409	094300	6799740	9700	9700	9700	9700	0
661	20240409	094200	6799740	9700	9700	9700	9700	0
662	20240409	094100	6799740	9700	9700	9700	9700	0
663	20240409	094000	6799740	9700	9700	9700	9700	3
664	20240409	093900	6770640	9700	9700	9700	9700	2
665	20240409	093800	6751240	9660	9660	9660	9660	0
666	20240409	093700	6751240	9660	9660	9660	9660	0
667	20240409	093600	6751240	9660	9660	9660	9660	7
668	20240409	093500	6683620	9660	9660	9660	9660	46
669	20240409	093400	6239260	9640	9640	9640	9640	0
670	20240409	093300	6239260	9640	9640	9640	9640	0
671	20240409	093200	6239260	9640	9640	9640	9640	0
672	20240409	093100	6239260	9640	9640	9640	9640	0
673	20240409	093000	6239260	9640	9640	9640	9640	1
674	20240409	092900	6229620	9640	9640	9640	9640	0
675	20240409	092800	6229620	9640	9650	9650	9640	24
676	20240409	092700	5998170	9650	9650	9650	9650	1
677	20240409	092600	5988520	9660	9660	9660	9660	0
678	20240409	092500	5988520	9660	9660	9660	9660	0
679	20240409	092400	5988520	9660	9660	9660	9660	11
680	20240409	092300	5882260	9700	9700	9700	9700	0
681	20240409	092200	5882260	9700	9700	9700	9700	0
682	20240409	092100	5882260	9700	9700	9700	9700	1
683	20240409	092000	5872560	9720	9720	9720	9720	0
684	20240409	091900	5872560	9720	9720	9720	9720	1
685	20240409	091800	5862840	9670	9670	9670	9670	1
686	20240409	091700	5853170	9670	9670	9670	9670	291
687	20240409	091600	3039200	9670	9670	9670	9670	0
688	20240409	091500	3039200	9670	9670	9670	9670	1
689	20240409	091400	3029530	9670	9670	9670	9670	0
690	20240409	091300	3029530	9670	9670	9670	9670	7
691	20240409	091200	2961840	9660	9660	9660	9660	0
692	20240409	091100	2961840	9660	9660	9660	9660	0
693	20240409	091000	2961840	9660	9660	9660	9660	200
694	20240409	090900	1029840	9660	9660	9660	9660	0
695	20240409	090800	1029840	9660	9660	9660	9660	10
696	20240409	090700	933240	9670	9670	9670	9670	0
697	20240409	090600	933240	9670	9670	9670	9670	0
698	20240409	090500	933240	9670	9670	9670	9670	0
699	20240409	090400	933240	9670	9670	9670	9670	0
700	20240409	090300	933240	9670	9670	9670	9670	2
701	20240409	090200	913900	9620	9620	9620	9620	0
702	20240409	090100	913900	9620	9620	9620	9620	0
703	20240409	090000	913900	9620	9620	9620	9620	95