KissMeData/261200/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	203000	467275370	8860	8860	8860	8860	1137
3	20240409	202900	467275370	8860	8860	8860	8860	0
4	20240409	202800	467275370	8860	8860	8860	8860	0
5	20240409	202700	467275370	8860	8860	8860	8860	0
6	20240409	202600	467275370	8860	8860	8860	8860	0
7	20240409	202500	467275370	8860	8860	8860	8860	0
8	20240409	202400	467275370	8860	8860	8860	8860	0
9	20240409	202300	467275370	8860	8860	8860	8860	0
10	20240409	202200	467275370	8860	8860	8860	8860	0
11	20240409	202100	467275370	8860	8860	8860	8860	0
12	20240409	202000	467275370	8860	8860	8860	8860	0
13	20240409	201900	467275370	8860	8860	8860	8860	0
14	20240409	201800	467275370	8860	8860	8860	8860	0
15	20240409	201700	467275370	8860	8860	8860	8860	0
16	20240409	201600	467275370	8860	8860	8860	8860	0
17	20240409	201500	467275370	8860	8860	8860	8860	0
18	20240409	201400	467275370	8860	8860	8860	8860	0
19	20240409	201300	467275370	8860	8860	8860	8860	0
20	20240409	201200	467275370	8860	8860	8860	8860	0
21	20240409	201100	467275370	8860	8860	8860	8860	0
22	20240409	201000	467275370	8860	8860	8860	8860	0
23	20240409	200900	467275370	8860	8860	8860	8860	0
24	20240409	200800	467275370	8860	8860	8860	8860	0
25	20240409	200700	467275370	8860	8860	8860	8860	0
26	20240409	200600	467275370	8860	8860	8860	8860	0
27	20240409	200500	467275370	8860	8860	8860	8860	0
28	20240409	200400	467275370	8860	8860	8860	8860	0
29	20240409	200300	467275370	8860	8860	8860	8860	0
30	20240409	200200	467275370	8860	8860	8860	8860	0
31	20240409	200100	467275370	8860	8860	8860	8860	0
32	20240409	200000	467275370	8860	8860	8860	8860	1137
33	20240409	195900	467275370	8860	8860	8860	8860	0
34	20240409	195800	467275370	8860	8860	8860	8860	0
35	20240409	195700	467275370	8860	8860	8860	8860	0
36	20240409	195600	467275370	8860	8860	8860	8860	0
37	20240409	195500	467275370	8860	8860	8860	8860	0
38	20240409	195400	467275370	8860	8860	8860	8860	0
39	20240409	195300	467275370	8860	8860	8860	8860	0
40	20240409	195200	467275370	8860	8860	8860	8860	0
41	20240409	195100	467275370	8860	8860	8860	8860	0
42	20240409	195000	467275370	8860	8860	8860	8860	0
43	20240409	194900	467275370	8860	8860	8860	8860	0
44	20240409	194800	467275370	8860	8860	8860	8860	0
45	20240409	194700	467275370	8860	8860	8860	8860	0
46	20240409	194600	467275370	8860	8860	8860	8860	0
47	20240409	194500	467275370	8860	8860	8860	8860	0
48	20240409	194400	467275370	8860	8860	8860	8860	0
49	20240409	194300	467275370	8860	8860	8860	8860	0
50	20240409	194200	467275370	8860	8860	8860	8860	0
51	20240409	194100	467275370	8860	8860	8860	8860	0
52	20240409	194000	467275370	8860	8860	8860	8860	0
53	20240409	193900	467275370	8860	8860	8860	8860	0
54	20240409	193800	467275370	8860	8860	8860	8860	0
55	20240409	193700	467275370	8860	8860	8860	8860	0
56	20240409	193600	467275370	8860	8860	8860	8860	0
57	20240409	193500	467275370	8860	8860	8860	8860	0
58	20240409	193400	467275370	8860	8860	8860	8860	0
59	20240409	193300	467275370	8860	8860	8860	8860	0
60	20240409	193200	467275370	8860	8860	8860	8860	0
61	20240409	193100	467275370	8860	8860	8860	8860	0
62	20240409	193000	467275370	8860	8860	8860	8860	1137
63	20240409	192900	467275370	8860	8860	8860	8860	0
64	20240409	192800	467275370	8860	8860	8860	8860	0
65	20240409	192700	467275370	8860	8860	8860	8860	0
66	20240409	192600	467275370	8860	8860	8860	8860	0
67	20240409	192500	467275370	8860	8860	8860	8860	0
68	20240409	192400	467275370	8860	8860	8860	8860	0
69	20240409	192300	467275370	8860	8860	8860	8860	0
70	20240409	192200	467275370	8860	8860	8860	8860	0
71	20240409	192100	467275370	8860	8860	8860	8860	0
72	20240409	192000	467275370	8860	8860	8860	8860	0
73	20240409	191900	467275370	8860	8860	8860	8860	0
74	20240409	191800	467275370	8860	8860	8860	8860	0
75	20240409	191700	467275370	8860	8860	8860	8860	0
76	20240409	191600	467275370	8860	8860	8860	8860	0
77	20240409	191500	467275370	8860	8860	8860	8860	0
78	20240409	191400	467275370	8860	8860	8860	8860	0
79	20240409	191300	467275370	8860	8860	8860	8860	0
80	20240409	191200	467275370	8860	8860	8860	8860	0
81	20240409	191100	467275370	8860	8860	8860	8860	0
82	20240409	191000	467275370	8860	8860	8860	8860	0
83	20240409	190900	467275370	8860	8860	8860	8860	0
84	20240409	190800	467275370	8860	8860	8860	8860	0
85	20240409	190700	467275370	8860	8860	8860	8860	0
86	20240409	190600	467275370	8860	8860	8860	8860	0
87	20240409	190500	467275370	8860	8860	8860	8860	0
88	20240409	190400	467275370	8860	8860	8860	8860	0
89	20240409	190300	467275370	8860	8860	8860	8860	0
90	20240409	190200	467275370	8860	8860	8860	8860	0
91	20240409	190100	467275370	8860	8860	8860	8860	0
92	20240409	190000	467275370	8860	8860	8860	8860	1137
93	20240409	185900	467275370	8860	8860	8860	8860	0
94	20240409	185800	467275370	8860	8860	8860	8860	0
95	20240409	185700	467275370	8860	8860	8860	8860	0
96	20240409	185600	467275370	8860	8860	8860	8860	0
97	20240409	185500	467275370	8860	8860	8860	8860	0
98	20240409	185400	467275370	8860	8860	8860	8860	0
99	20240409	185300	467275370	8860	8860	8860	8860	0
100	20240409	185200	467275370	8860	8860	8860	8860	0
101	20240409	185100	467275370	8860	8860	8860	8860	0
102	20240409	185000	467275370	8860	8860	8860	8860	0
103	20240409	184900	467275370	8860	8860	8860	8860	0
104	20240409	184800	467275370	8860	8860	8860	8860	0
105	20240409	184700	467275370	8860	8860	8860	8860	0
106	20240409	184600	467275370	8860	8860	8860	8860	0
107	20240409	184500	467275370	8860	8860	8860	8860	0
108	20240409	184400	467275370	8860	8860	8860	8860	0
109	20240409	184300	467275370	8860	8860	8860	8860	0
110	20240409	184200	467275370	8860	8860	8860	8860	0
111	20240409	184100	467275370	8860	8860	8860	8860	0
112	20240409	184000	467275370	8860	8860	8860	8860	0
113	20240409	183900	467275370	8860	8860	8860	8860	0
114	20240409	183800	467275370	8860	8860	8860	8860	0
115	20240409	183700	467275370	8860	8860	8860	8860	0
116	20240409	183600	467275370	8860	8860	8860	8860	0
117	20240409	183500	467275370	8860	8860	8860	8860	0
118	20240409	183400	467275370	8860	8860	8860	8860	0
119	20240409	183300	467275370	8860	8860	8860	8860	0
120	20240409	183200	467275370	8860	8860	8860	8860	0
121	20240409	183100	467275370	8860	8860	8860	8860	0
122	20240409	183000	467275370	8860	8860	8860	8860	1137
123	20240409	182900	467275370	8860	8860	8860	8860	0
124	20240409	182800	467275370	8860	8860	8860	8860	0
125	20240409	182700	467275370	8860	8860	8860	8860	0
126	20240409	182600	467275370	8860	8860	8860	8860	0
127	20240409	182500	467275370	8860	8860	8860	8860	0
128	20240409	182400	467275370	8860	8860	8860	8860	0
129	20240409	182300	467275370	8860	8860	8860	8860	0
130	20240409	182200	467275370	8860	8860	8860	8860	0
131	20240409	182100	467275370	8860	8860	8860	8860	0
132	20240409	182000	467275370	8860	8860	8860	8860	0
133	20240409	181900	467275370	8860	8860	8860	8860	0
134	20240409	181800	467275370	8860	8860	8860	8860	0
135	20240409	181700	467275370	8860	8860	8860	8860	0
136	20240409	181600	467275370	8860	8860	8860	8860	0
137	20240409	181500	467275370	8860	8860	8860	8860	0
138	20240409	181400	467275370	8860	8860	8860	8860	0
139	20240409	181300	467275370	8860	8860	8860	8860	0
140	20240409	181200	467275370	8860	8860	8860	8860	0
141	20240409	181100	467275370	8860	8860	8860	8860	0
142	20240409	181000	467275370	8860	8860	8860	8860	0
143	20240409	180900	467275370	8860	8860	8860	8860	0
144	20240409	180800	467275370	8860	8860	8860	8860	0
145	20240409	180700	467275370	8860	8860	8860	8860	0
146	20240409	180600	467275370	8860	8860	8860	8860	0
147	20240409	180500	467275370	8860	8860	8860	8860	0
148	20240409	180400	467275370	8860	8860	8860	8860	0
149	20240409	180300	467275370	8860	8860	8860	8860	0
150	20240409	180200	467275370	8860	8860	8860	8860	0
151	20240409	180100	467275370	8860	8860	8860	8860	0
152	20240409	180000	467275370	8860	8860	8860	8860	1137
153	20240409	175900	467275370	8860	8860	8860	8860	0
154	20240409	175800	467275370	8860	8860	8860	8860	0
155	20240409	175700	467275370	8860	8860	8860	8860	0
156	20240409	175600	467275370	8860	8860	8860	8860	0
157	20240409	175500	467275370	8860	8860	8860	8860	0
158	20240409	175400	467275370	8860	8860	8860	8860	0
159	20240409	175300	467275370	8860	8860	8860	8860	0
160	20240409	175200	467275370	8860	8860	8860	8860	0
161	20240409	175100	467275370	8860	8860	8860	8860	0
162	20240409	175000	467275370	8860	8860	8860	8860	0
163	20240409	174900	467275370	8860	8860	8860	8860	0
164	20240409	174800	467275370	8860	8860	8860	8860	0
165	20240409	174700	467275370	8860	8860	8860	8860	0
166	20240409	174600	467275370	8860	8860	8860	8860	0
167	20240409	174500	467275370	8860	8860	8860	8860	0
168	20240409	174400	467275370	8860	8860	8860	8860	0
169	20240409	174300	467275370	8860	8860	8860	8860	0
170	20240409	174200	467275370	8860	8860	8860	8860	0
171	20240409	174100	467275370	8860	8860	8860	8860	0
172	20240409	174000	467275370	8860	8860	8860	8860	0
173	20240409	173900	467275370	8860	8860	8860	8860	0
174	20240409	173800	467275370	8860	8860	8860	8860	0
175	20240409	173700	467275370	8860	8860	8860	8860	0
176	20240409	173600	467275370	8860	8860	8860	8860	0
177	20240409	173500	467275370	8860	8860	8860	8860	0
178	20240409	173400	467275370	8860	8860	8860	8860	0
179	20240409	173300	467275370	8860	8860	8860	8860	0
180	20240409	173200	467275370	8860	8860	8860	8860	0
181	20240409	173100	467275370	8860	8860	8860	8860	0
182	20240409	173000	467275370	8860	8860	8860	8860	1137
183	20240409	172900	467275370	8860	8860	8860	8860	0
184	20240409	172800	467275370	8860	8860	8860	8860	0
185	20240409	172700	467275370	8860	8860	8860	8860	0
186	20240409	172600	467275370	8860	8860	8860	8860	0
187	20240409	172500	467275370	8860	8860	8860	8860	0
188	20240409	172400	467275370	8860	8860	8860	8860	0
189	20240409	172300	467275370	8860	8860	8860	8860	0
190	20240409	172200	467275370	8860	8860	8860	8860	0
191	20240409	172100	467275370	8860	8860	8860	8860	0
192	20240409	172000	467275370	8860	8860	8860	8860	0
193	20240409	171900	467275370	8860	8860	8860	8860	0
194	20240409	171800	467275370	8860	8860	8860	8860	0
195	20240409	171700	467275370	8860	8860	8860	8860	0
196	20240409	171600	467275370	8860	8860	8860	8860	0
197	20240409	171500	467275370	8860	8860	8860	8860	0
198	20240409	171400	467275370	8860	8860	8860	8860	0
199	20240409	171300	467275370	8860	8860	8860	8860	0
200	20240409	171200	467275370	8860	8860	8860	8860	0
201	20240409	171100	467275370	8860	8860	8860	8860	0
202	20240409	171000	467275370	8860	8860	8860	8860	0
203	20240409	170900	467275370	8860	8860	8860	8860	0
204	20240409	170800	467275370	8860	8860	8860	8860	0
205	20240409	170700	467275370	8860	8860	8860	8860	0
206	20240409	170600	467275370	8860	8860	8860	8860	0
207	20240409	170500	467275370	8860	8860	8860	8860	0
208	20240409	170400	467275370	8860	8860	8860	8860	0
209	20240409	170300	467275370	8860	8860	8860	8860	0
210	20240409	170200	467275370	8860	8860	8860	8860	0
211	20240409	170100	467275370	8860	8860	8860	8860	0
212	20240409	170000	467275370	8860	8860	8860	8860	1137
213	20240409	165900	467275370	8860	8860	8860	8860	0
214	20240409	165800	467275370	8860	8860	8860	8860	0
215	20240409	165700	467275370	8860	8860	8860	8860	0
216	20240409	165600	467275370	8860	8860	8860	8860	0
217	20240409	165500	467275370	8860	8860	8860	8860	0
218	20240409	165400	467275370	8860	8860	8860	8860	0
219	20240409	165300	467275370	8860	8860	8860	8860	0
220	20240409	165200	467275370	8860	8860	8860	8860	0
221	20240409	165100	467275370	8860	8860	8860	8860	0
222	20240409	165000	467275370	8860	8860	8860	8860	0
223	20240409	164900	467275370	8860	8860	8860	8860	0
224	20240409	164800	467275370	8860	8860	8860	8860	0
225	20240409	164700	467275370	8860	8860	8860	8860	0
226	20240409	164600	467275370	8860	8860	8860	8860	0
227	20240409	164500	467275370	8860	8860	8860	8860	0
228	20240409	164400	467275370	8860	8860	8860	8860	0
229	20240409	164300	467275370	8860	8860	8860	8860	0
230	20240409	164200	467275370	8860	8860	8860	8860	0
231	20240409	164100	467275370	8860	8860	8860	8860	0
232	20240409	164000	467275370	8860	8860	8860	8860	0
233	20240409	163900	467275370	8860	8860	8860	8860	0
234	20240409	163800	467275370	8860	8860	8860	8860	0
235	20240409	163700	467275370	8860	8860	8860	8860	0
236	20240409	163600	467275370	8860	8860	8860	8860	0
237	20240409	163500	467275370	8860	8860	8860	8860	0
238	20240409	163400	467275370	8860	8860	8860	8860	0
239	20240409	163300	467275370	8860	8860	8860	8860	0
240	20240409	163200	467275370	8860	8860	8860	8860	0
241	20240409	163100	467275370	8860	8860	8860	8860	0
242	20240409	163000	467275370	8860	8860	8860	8860	1137
243	20240409	162900	467275370	8860	8860	8860	8860	0
244	20240409	162800	467275370	8860	8860	8860	8860	0
245	20240409	162700	467275370	8860	8860	8860	8860	0
246	20240409	162600	467275370	8860	8860	8860	8860	0
247	20240409	162500	467275370	8860	8860	8860	8860	0
248	20240409	162400	467275370	8860	8860	8860	8860	0
249	20240409	162300	467275370	8860	8860	8860	8860	0
250	20240409	162200	467275370	8860	8860	8860	8860	0
251	20240409	162100	467275370	8860	8860	8860	8860	0
252	20240409	162000	467275370	8860	8860	8860	8860	0
253	20240409	161900	467275370	8860	8860	8860	8860	0
254	20240409	161800	467275370	8860	8860	8860	8860	0
255	20240409	161700	467275370	8860	8860	8860	8860	0
256	20240409	161600	467275370	8860	8860	8860	8860	0
257	20240409	161500	467275370	8860	8860	8860	8860	0
258	20240409	161400	467275370	8860	8860	8860	8860	0
259	20240409	161300	467275370	8860	8860	8860	8860	0
260	20240409	161200	467275370	8860	8860	8860	8860	0
261	20240409	161100	467275370	8860	8860	8860	8860	0
262	20240409	161000	467275370	8860	8860	8860	8860	0
263	20240409	160900	467275370	8860	8860	8860	8860	0
264	20240409	160800	467275370	8860	8860	8860	8860	0
265	20240409	160700	467275370	8860	8860	8860	8860	0
266	20240409	160600	467275370	8860	8860	8860	8860	0
267	20240409	160500	467275370	8860	8860	8860	8860	0
268	20240409	160400	467275370	8860	8860	8860	8860	0
269	20240409	160300	467275370	8860	8860	8860	8860	0
270	20240409	160200	467275370	8860	8860	8860	8860	0
271	20240409	160100	467275370	8860	8860	8860	8860	0
272	20240409	160000	467275370	8860	8860	8860	8860	1137
273	20240409	155900	467275370	8860	8860	8860	8860	0
274	20240409	155800	467275370	8860	8860	8860	8860	0
275	20240409	155700	467275370	8860	8860	8860	8860	0
276	20240409	155600	467275370	8860	8860	8860	8860	0
277	20240409	155500	467275370	8860	8860	8860	8860	0
278	20240409	155400	467275370	8860	8860	8860	8860	0
279	20240409	155300	467275370	8860	8860	8860	8860	0
280	20240409	155200	467275370	8860	8860	8860	8860	0
281	20240409	155100	467275370	8860	8860	8860	8860	0
282	20240409	155000	467275370	8860	8860	8860	8860	0
283	20240409	154900	467275370	8860	8860	8860	8860	0
284	20240409	154800	467275370	8860	8860	8860	8860	0
285	20240409	154700	467275370	8860	8860	8860	8860	0
286	20240409	154600	467275370	8860	8860	8860	8860	0
287	20240409	154500	467275370	8860	8860	8860	8860	0
288	20240409	154400	467275370	8860	8860	8860	8860	0
289	20240409	154300	467275370	8860	8860	8860	8860	0
290	20240409	154200	467275370	8860	8860	8860	8860	0
291	20240409	154100	467275370	8860	8860	8860	8860	0
292	20240409	154000	467275370	8860	8860	8860	8860	0
293	20240409	153900	467275370	8860	8860	8860	8860	0
294	20240409	153800	467275370	8860	8860	8860	8860	0
295	20240409	153700	467275370	8860	8860	8860	8860	0
296	20240409	153600	467275370	8860	8860	8860	8860	0
297	20240409	153500	467275370	8860	8860	8860	8860	0
298	20240409	153400	467275370	8860	8860	8860	8860	0
299	20240409	153300	467275370	8860	8860	8860	8860	0
300	20240409	153200	467275370	8860	8860	8860	8860	0
301	20240409	153100	467275370	8860	8860	8860	8860	0
302	20240409	153000	467275370	8860	8860	8860	8860	2274
303	20240409	152900	457201550	8880	8880	8880	8880	0
304	20240409	152800	457201550	8880	8880	8880	8880	0
305	20240409	152700	457201550	8880	8880	8880	8880	0
306	20240409	152600	457201550	8880	8880	8880	8880	0
307	20240409	152500	457201550	8880	8880	8880	8880	0
308	20240409	152400	457201550	8880	8880	8880	8880	0
309	20240409	152300	457201550	8880	8880	8880	8880	0
310	20240409	152200	457201550	8880	8880	8880	8880	0
311	20240409	152100	457201550	8880	8880	8880	8880	0
312	20240409	152000	457201550	8880	8880	8880	8880	0
313	20240409	151900	457201550	8880	8880	8880	8870	471
314	20240409	151800	453021760	8890	8880	8890	8880	12
315	20240409	151700	452915160	8880	8880	8880	8880	4
316	20240409	151600	452879640	8890	8880	8890	8880	38
317	20240409	151500	452542190	8880	8880	8880	8880	2
318	20240409	151400	452524430	8890	8890	8890	8880	18
319	20240409	151300	452364540	8880	8880	8880	8880	1
320	20240409	151200	452355660	8890	8890	8890	8890	3
321	20240409	151100	452328990	8900	8900	8900	8900	0
322	20240409	151000	452328990	8900	8900	8900	8900	0
323	20240409	150900	452328990	8900	8900	8900	8900	0
324	20240409	150800	452328990	8900	8880	8900	8880	66
325	20240409	150700	451742890	8910	8910	8910	8910	0
326	20240409	150600	451742890	8910	8910	8910	8910	0
327	20240409	150500	451742890	8910	8910	8910	8910	0
328	20240409	150400	451742890	8910	8900	8910	8870	15
329	20240409	150300	451609410	8910	8900	8910	8900	10
330	20240409	150200	451520400	8910	8910	8910	8910	0
331	20240409	150100	451520400	8910	8870	8910	8870	160
332	20240409	150000	450097730	8900	8900	8900	8900	0
333	20240409	145900	450097730	8900	8880	8900	8880	249
334	20240409	145800	447886180	8870	8870	8870	8870	87
335	20240409	145700	447114490	8880	8880	8880	8880	0
336	20240409	145600	447114490	8880	8880	8880	8880	0
337	20240409	145500	447114490	8880	8880	8880	8880	0
338	20240409	145400	447114490	8880	8880	8880	8880	0
339	20240409	145300	447114490	8880	8880	8880	8880	10
340	20240409	145200	447025690	8880	8880	8880	8880	0
341	20240409	145100	447025690	8880	8880	8880	8880	0
342	20240409	145000	447025690	8880	8880	8880	8880	0
343	20240409	144900	447025690	8880	8880	8880	8880	1
344	20240409	144800	447016810	8850	8850	8850	8850	0
345	20240409	144700	447016810	8850	8850	8880	8850	203
346	20240409	144600	445220200	8850	8860	8860	8850	12
347	20240409	144500	445113900	8880	8880	8880	8880	0
348	20240409	144400	445113900	8880	8880	8880	8880	0
349	20240409	144300	445113900	8880	8870	8880	8870	7
350	20240409	144200	445051780	8880	8880	8880	8880	0
351	20240409	144100	445051780	8880	8880	8880	8880	0
352	20240409	144000	445051780	8880	8880	8880	8880	0
353	20240409	143900	445051780	8880	8880	8880	8880	0
354	20240409	143800	445051780	8880	8880	8880	8880	0
355	20240409	143700	445051780	8880	8880	8880	8880	0
356	20240409	143600	445051780	8880	8870	8880	8850	58
357	20240409	143500	444538130	8880	8880	8880	8880	0
358	20240409	143400	444538130	8880	8880	8880	8880	0
359	20240409	143300	444538130	8880	8880	8880	8880	162
360	20240409	143200	443099570	8880	8880	8880	8880	0
361	20240409	143100	443099570	8880	8880	8890	8870	149
362	20240409	143000	441777250	8860	8870	8870	8860	100
363	20240409	142900	440891240	8890	8890	8890	8890	0
364	20240409	142800	440891240	8890	8890	8890	8890	0
365	20240409	142700	440891240	8890	8890	8890	8890	0
366	20240409	142600	440891240	8890	8890	8890	8890	0
367	20240409	142500	440891240	8890	8890	8890	8890	5
368	20240409	142400	440846790	8890	8870	8890	8860	547
369	20240409	142300	435998220	8920	8920	8920	8920	1
370	20240409	142200	435989300	8940	8940	8940	8940	0
371	20240409	142100	435989300	8940	8940	8940	8940	0
372	20240409	142000	435989300	8940	8940	8940	8940	0
373	20240409	141900	435989300	8940	8940	8940	8940	0
374	20240409	141800	435989300	8940	8860	8940	8860	4005
375	20240409	141700	400256380	8900	8900	8900	8900	0
376	20240409	141600	400256380	8900	8900	8900	8900	0
377	20240409	141500	400256380	8900	8900	8900	8900	12
378	20240409	141400	400149580	8900	8860	8900	8860	2050
379	20240409	141300	381950850	8870	8870	8870	8870	27
380	20240409	141200	381711360	8890	8890	8890	8890	0
381	20240409	141100	381711360	8890	8890	8890	8890	0
382	20240409	141000	381711360	8890	8890	8890	8890	54
383	20240409	140900	381231300	8890	8880	8900	8880	54
384	20240409	140800	380751240	8890	8890	8890	8890	1
385	20240409	140700	380742350	8900	8890	8900	8890	6
386	20240409	140600	380689000	8900	8890	8900	8890	10
387	20240409	140500	380600090	8900	8890	8900	8890	217
388	20240409	140400	378670950	8900	8890	8900	8890	259
389	20240409	140300	376368040	8890	8890	8890	8890	0
390	20240409	140200	376368040	8890	8880	8890	8880	2
391	20240409	140100	376350270	8880	8880	8890	8880	482
392	20240409	140000	372070090	8880	8880	8880	8880	110
393	20240409	135900	371093290	8880	8880	8880	8880	0
394	20240409	135800	371093290	8880	8880	8880	8880	7
395	20240409	135700	371031130	8890	8890	8890	8890	0
396	20240409	135600	371031130	8890	8890	8890	8890	27
397	20240409	135500	370791100	8890	8890	8890	8890	66
398	20240409	135400	370204360	8890	8890	8890	8890	0
399	20240409	135300	370204360	8890	8890	8890	8890	0
400	20240409	135200	370204360	8890	8890	8890	8890	0
401	20240409	135100	370204360	8890	8890	8890	8890	0
402	20240409	135000	370204360	8890	8880	8890	8880	8
403	20240409	134900	370133310	8890	8890	8890	8890	0
404	20240409	134800	370133310	8890	8890	8890	8890	0
405	20240409	134700	370133310	8890	8890	8890	8890	1
406	20240409	134600	370124420	8890	8890	8890	8890	0
407	20240409	134500	370124420	8890	8890	8890	8890	0
408	20240409	134400	370124420	8890	8890	8890	8890	0
409	20240409	134300	370124420	8890	8890	8890	8890	607
410	20240409	134200	364728190	8900	8890	8900	8890	661
411	20240409	134100	358851890	8900	8900	8900	8900	0
412	20240409	134000	358851890	8900	8900	8900	8900	0
413	20240409	133900	358851890	8900	8900	8900	8900	0
414	20240409	133800	358851890	8900	8900	8900	8900	10
415	20240409	133700	358762890	8900	8900	8900	8900	0
416	20240409	133600	358762890	8900	8900	8900	8900	0
417	20240409	133500	358762890	8900	8900	8900	8900	0
418	20240409	133400	358762890	8900	8900	8900	8900	0
419	20240409	133300	358762890	8900	8900	8900	8900	15
420	20240409	133200	358629390	8900	8900	8900	8900	0
421	20240409	133100	358629390	8900	8900	8900	8900	0
422	20240409	133000	358629390	8900	8900	8900	8900	0
423	20240409	132900	358629390	8900	8900	8900	8900	0
424	20240409	132800	358629390	8900	8900	8900	8900	0
425	20240409	132700	358629390	8900	8900	8900	8900	50
426	20240409	132600	358184390	8910	8910	8910	8910	0
427	20240409	132500	358184390	8910	8910	8910	8910	0
428	20240409	132400	358184390	8910	8910	8910	8910	0
429	20240409	132300	358184390	8910	8910	8910	8910	0
430	20240409	132200	358184390	8910	8910	8910	8910	0
431	20240409	132100	358184390	8910	8910	8910	8910	1
432	20240409	132000	358175480	8910	8890	8910	8890	43
433	20240409	131900	357793190	8910	8900	8910	8900	44
434	20240409	131800	357401570	8900	8900	8900	8900	1
435	20240409	131700	357392670	8910	8910	8910	8910	28
436	20240409	131600	357143190	8920	8920	8920	8920	1
437	20240409	131500	357134270	8920	8920	8920	8920	0
438	20240409	131400	357134270	8920	8920	8920	8920	0
439	20240409	131300	357134270	8920	8920	8920	8920	0
440	20240409	131200	357134270	8920	8920	8920	8920	0
441	20240409	131100	357134270	8920	8920	8920	8920	0
442	20240409	131000	357134270	8920	8910	8920	8910	10
443	20240409	130900	357045160	8910	8910	8910	8910	0
444	20240409	130800	357045160	8910	8910	8910	8910	66
445	20240409	130700	356457100	8910	8910	8910	8910	3
446	20240409	130600	356430370	8910	8910	8910	8910	0
447	20240409	130500	356430370	8910	8910	8910	8910	2
448	20240409	130400	356412550	8920	8920	8920	8920	0
449	20240409	130300	356412550	8920	8920	8920	8910	9
450	20240409	130200	356332280	8910	8920	8920	8910	115
451	20240409	130100	355306490	8920	8920	8920	8920	0
452	20240409	130000	355306490	8920	8920	8920	8920	0
453	20240409	125900	355306490	8920	8920	8920	8920	25
454	20240409	125800	355083490	8920	8900	8920	8900	603
455	20240409	125700	349713940	8890	8890	8890	8890	0
456	20240409	125600	349713940	8890	8890	8890	8890	0
457	20240409	125500	349713940	8890	8890	8890	8890	4
458	20240409	125400	349678380	8890	8870	8890	8870	4717
459	20240409	125300	307802770	8870	8870	8870	8870	3530
460	20240409	125200	276491670	8870	8870	8870	8850	81
461	20240409	125100	275774780	8850	8860	8860	8850	582
462	20240409	125000	270623930	8870	8870	8870	8870	0
463	20240409	124900	270623930	8870	8870	8870	8870	0
464	20240409	124800	270623930	8870	8870	8870	8870	0
465	20240409	124700	270623930	8870	8870	8870	8870	300
466	20240409	124600	267962930	8870	8870	8870	8870	0
467	20240409	124500	267962930	8870	8860	8870	8850	301
468	20240409	124400	265298300	8870	8870	8870	8870	1
469	20240409	124300	265289430	8860	8860	8860	8860	924
470	20240409	124200	257102790	8860	8860	8860	8860	0
471	20240409	124100	257102790	8860	8860	8860	8860	0
472	20240409	124000	257102790	8860	8860	8860	8860	2
473	20240409	123900	257085070	8850	8850	8850	8850	2
474	20240409	123800	257067370	8850	8850	8850	8850	53
475	20240409	123700	256598320	8860	8860	8860	8860	0
476	20240409	123600	256598320	8860	8860	8860	8860	0
477	20240409	123500	256598320	8860	8860	8860	8860	0
478	20240409	123400	256598320	8860	8850	8860	8850	196
479	20240409	123300	254863710	8850	8850	8850	8850	3
480	20240409	123200	254837160	8840	8840	8840	8840	190
481	20240409	123100	253157560	8850	8850	8850	8850	3
482	20240409	123000	253131010	8840	8840	8840	8840	20
483	20240409	122900	252954210	8860	8860	8860	8860	0
484	20240409	122800	252954210	8860	8860	8860	8860	0
485	20240409	122700	252954210	8860	8860	8860	8860	3
486	20240409	122600	252927630	8840	8850	8850	8840	120
487	20240409	122500	251866820	8860	8860	8860	8860	0
488	20240409	122400	251866820	8860	8860	8860	8860	0
489	20240409	122300	251866820	8860	8860	8860	8860	0
490	20240409	122200	251866820	8860	8860	8860	8860	3
491	20240409	122100	251840240	8840	8860	8860	8840	41
492	20240409	122000	251477740	8840	8850	8850	8840	97
493	20240409	121900	250619780	8860	8860	8860	8850	214
494	20240409	121800	248725730	8860	8860	8860	8860	0
495	20240409	121700	248725730	8860	8860	8860	8860	0
496	20240409	121600	248725730	8860	8860	8860	8860	0
497	20240409	121500	248725730	8860	8860	8860	8860	0
498	20240409	121400	248725730	8860	8860	8860	8860	0
499	20240409	121300	248725730	8860	8860	8860	8860	0
500	20240409	121200	248725730	8860	8860	8860	8860	1
501	20240409	121100	248716870	8850	8850	8850	8850	1000
502	20240409	121000	239866870	8850	8850	8850	8850	2604
503	20240409	120900	216821470	8860	8860	8860	8860	0
504	20240409	120800	216821470	8860	8860	8860	8860	0
505	20240409	120700	216821470	8860	8860	8860	8860	0
506	20240409	120600	216821470	8860	8860	8860	8860	6
507	20240409	120500	216768310	8860	8860	8860	8860	0
508	20240409	120400	216768310	8860	8860	8860	8860	0
509	20240409	120300	216768310	8860	8860	8860	8860	0
510	20240409	120200	216768310	8860	8860	8860	8860	4
511	20240409	120100	216732870	8860	8860	8860	8860	0
512	20240409	120000	216732870	8860	8860	8860	8860	0
513	20240409	115900	216732870	8860	8860	8860	8860	0
514	20240409	115800	216732870	8860	8860	8860	8860	0
515	20240409	115700	216732870	8860	8860	8860	8860	0
516	20240409	115600	216732870	8860	8860	8860	8860	0
517	20240409	115500	216732870	8860	8860	8860	8860	0
518	20240409	115400	216732870	8860	8860	8860	8860	0
519	20240409	115300	216732870	8860	8850	8860	8850	23
520	20240409	115200	216529290	8850	8850	8850	8850	19
521	20240409	115100	216361140	8850	8850	8850	8850	1
522	20240409	115000	216352290	8850	8840	8850	8840	103
523	20240409	114900	215441720	8850	8850	8850	8850	50
524	20240409	114800	214999220	8850	8850	8850	8850	0
525	20240409	114700	214999220	8850	8850	8850	8850	0
526	20240409	114600	214999220	8850	8850	8850	8850	0
527	20240409	114500	214999220	8850	8850	8850	8850	0
528	20240409	114400	214999220	8850	8850	8850	8850	423
529	20240409	114300	211255670	8850	8850	8850	8850	1
530	20240409	114200	211246820	8850	8850	8850	8850	0
531	20240409	114100	211246820	8850	8850	8850	8840	28
532	20240409	114000	210999240	8840	8840	8840	8840	5
533	20240409	113900	210955040	8850	8850	8850	8850	1
534	20240409	113800	210946190	8850	8840	8850	8840	517
535	20240409	113700	206375660	8850	8850	8850	8850	0
536	20240409	113600	206375660	8850	8860	8860	8850	2019
537	20240409	113500	188507460	8850	8850	8860	8850	450
538	20240409	113400	184524760	8850	8850	8850	8850	100
539	20240409	113300	183639760	8860	8860	8860	8860	0
540	20240409	113200	183639760	8860	8860	8860	8860	0
541	20240409	113100	183639760	8860	8860	8860	8860	0
542	20240409	113000	183639760	8860	8860	8860	8860	0
543	20240409	112900	183639760	8860	8860	8860	8860	0
544	20240409	112800	183639760	8860	8860	8860	8860	0
545	20240409	112700	183639760	8860	8860	8860	8860	1
546	20240409	112600	183630900	8860	8860	8860	8860	0
547	20240409	112500	183630900	8860	8860	8860	8860	1
548	20240409	112400	183622040	8860	8860	8860	8860	0
549	20240409	112300	183622040	8860	8860	8860	8860	520
550	20240409	112200	179014840	8860	8860	8860	8860	0
551	20240409	112100	179014840	8860	8860	8860	8860	0
552	20240409	112000	179014840	8860	8860	8860	8860	10
553	20240409	111900	178926240	8850	8850	8860	8850	211
554	20240409	111800	177058880	8860	8860	8860	8860	0
555	20240409	111700	177058880	8860	8860	8860	8860	0
556	20240409	111600	177058880	8860	8860	8860	8860	0
557	20240409	111500	177058880	8860	8860	8860	8860	0
558	20240409	111400	177058880	8860	8860	8860	8860	0
559	20240409	111300	177058880	8860	8860	8860	8860	1
560	20240409	111200	177050020	8850	8860	8860	8850	2052
561	20240409	111100	158886900	8870	8870	8870	8870	1
562	20240409	111000	158878030	8860	8860	8860	8860	302
563	20240409	110900	156202310	8870	8870	8870	8870	0
564	20240409	110800	156202310	8870	8870	8870	8870	0
565	20240409	110700	156202310	8870	8870	8870	8870	0
566	20240409	110600	156202310	8870	8870	8870	8870	0
567	20240409	110500	156202310	8870	8870	8870	8860	1286
568	20240409	110400	144796490	8870	8870	8870	8870	3325
569	20240409	110300	115303740	8880	8870	8880	8870	91
570	20240409	110200	114496560	8870	8870	8870	8870	11
571	20240409	110100	114398990	8880	8880	8880	8880	31
572	20240409	110000	114123710	8890	8890	8890	8890	0
573	20240409	105900	114123710	8890	8880	8890	8880	25
574	20240409	105800	113901700	8890	8890	8890	8890	0
575	20240409	105700	113901700	8890	8890	8890	8890	0
576	20240409	105600	113901700	8890	8880	8890	8880	2
577	20240409	105500	113883930	8880	8880	8880	8880	44
578	20240409	105400	113493210	8880	8880	8880	8880	0
579	20240409	105300	113493210	8880	8860	8880	8860	174
580	20240409	105200	111951530	8860	8860	8860	8860	25
581	20240409	105100	111730030	8860	8860	8860	8860	0
582	20240409	105000	111730030	8860	8860	8860	8860	0
583	20240409	104900	111730030	8860	8850	8860	8850	3
584	20240409	104800	111703470	8860	8860	8860	8860	0
585	20240409	104700	111703470	8860	8850	8860	8850	40
586	20240409	104600	111349340	8850	8850	8850	8850	130
587	20240409	104500	110198840	8860	8860	8860	8860	0
588	20240409	104400	110198840	8860	8860	8860	8860	0
589	20240409	104300	110198840	8860	8860	8860	8860	1
590	20240409	104200	110189980	8850	8850	8850	8850	6
591	20240409	104100	110136880	8860	8860	8860	8860	0
592	20240409	104000	110136880	8860	8850	8860	8850	3
593	20240409	103900	110110320	8850	8860	8860	8850	3
594	20240409	103800	110083760	8850	8850	8850	8850	200
595	20240409	103700	108313760	8860	8850	8860	8850	141
596	20240409	103600	107065900	8850	8850	8850	8850	30
597	20240409	103500	106800400	8860	8860	8860	8860	9
598	20240409	103400	106720660	8850	8850	8850	8850	0
599	20240409	103300	106720660	8850	8850	8850	8850	50
600	20240409	103200	106278160	8860	8850	8860	8850	752
601	20240409	103100	99622950	8860	8860	8860	8860	0
602	20240409	103000	99622950	8860	8860	8860	8860	0
603	20240409	102900	99622950	8860	8860	8860	8860	24
604	20240409	102800	99410310	8860	8850	8860	8850	632
605	20240409	102700	93815990	8860	8860	8860	8860	0
606	20240409	102600	93815990	8860	8860	8860	8860	0
607	20240409	102500	93815990	8860	8860	8860	8860	0
608	20240409	102400	93815990	8860	8860	8860	8860	0
609	20240409	102300	93815990	8860	8860	8860	8860	0
610	20240409	102200	93815990	8860	8860	8860	8860	0
611	20240409	102100	93815990	8860	8860	8860	8860	1
612	20240409	102000	93807130	8860	8850	8860	8850	196
613	20240409	101900	92071410	8850	8850	8850	8850	300
614	20240409	101800	89416410	8860	8860	8860	8860	4
615	20240409	101700	89380970	8860	8860	8860	8860	1
616	20240409	101600	89372110	8850	8850	8850	8850	0
617	20240409	101500	89372110	8850	8850	8850	8850	0
618	20240409	101400	89372110	8850	8860	8860	8850	262
619	20240409	101300	87053400	8860	8860	8860	8860	2
620	20240409	101200	87035680	8860	8860	8860	8860	0
621	20240409	101100	87035680	8860	8860	8860	8860	0
622	20240409	101000	87035680	8860	8860	8860	8860	0
623	20240409	100900	87035680	8860	8860	8860	8860	1580
624	20240409	100800	73036880	8870	8870	8870	8870	10
625	20240409	100700	72948180	8870	8870	8870	8870	82
626	20240409	100600	72220840	8870	8870	8870	8870	0
627	20240409	100500	72220840	8870	8870	8870	8870	0
628	20240409	100400	72220840	8870	8880	8880	8870	20
629	20240409	100300	72043350	8930	8930	8930	8930	2
630	20240409	100200	72025490	8930	8930	8930	8930	5
631	20240409	100100	71980840	8930	8930	8930	8930	0
632	20240409	100000	71980840	8930	8930	8930	8930	210
633	20240409	095900	70105540	8930	8930	8930	8930	0
634	20240409	095800	70105540	8930	8930	8930	8930	1
635	20240409	095700	70096610	8930	8870	8930	8870	5
636	20240409	095600	70052080	8870	8930	8930	8870	501
637	20240409	095500	65604310	8920	8880	8930	8880	15
638	20240409	095400	65470820	8920	8920	8920	8920	1
639	20240409	095300	65461900	8930	8930	8930	8930	0
640	20240409	095200	65461900	8930	8910	8930	8880	108
641	20240409	095100	64500980	8930	8930	8930	8930	18
642	20240409	095000	64340240	8940	8940	8940	8940	0
643	20240409	094900	64340240	8940	8940	8940	8940	0
644	20240409	094800	64340240	8940	8940	8940	8940	0
645	20240409	094700	64340240	8940	8940	8940	8940	0
646	20240409	094600	64340240	8940	8940	8940	8940	0
647	20240409	094500	64340240	8940	8940	8940	8940	0
648	20240409	094400	64340240	8940	8940	8940	8940	103
649	20240409	094300	63419420	8940	8910	8940	8910	7
650	20240409	094200	63357020	8910	8910	8910	8910	2
651	20240409	094100	63339200	8940	8910	8940	8910	3
652	20240409	094000	63312440	8910	8910	8910	8910	0
653	20240409	093900	63312440	8910	8910	8910	8910	1
654	20240409	093800	63303530	8900	8900	8900	8900	1
655	20240409	093700	63294630	8910	8910	8910	8910	508
656	20240409	093600	58768350	8940	8940	8940	8940	0
657	20240409	093500	58768350	8940	8940	8940	8940	8
658	20240409	093400	58696830	8940	8940	8940	8940	1
659	20240409	093300	58687890	8940	8940	8940	8940	0
660	20240409	093200	58687890	8940	8940	8940	8940	1
661	20240409	093100	58678950	8940	8930	8940	8930	254
662	20240409	093000	56410720	8930	8930	8930	8930	0
663	20240409	092900	56410720	8930	8930	8930	8930	0
664	20240409	092800	56410720	8930	8930	8930	8930	0
665	20240409	092700	56410720	8930	8930	8930	8930	0
666	20240409	092600	56410720	8930	8930	8930	8930	30
667	20240409	092500	56142820	8930	8930	8930	8930	0
668	20240409	092400	56142820	8930	8930	8930	8930	20
669	20240409	092300	55964220	8930	8930	8930	8930	13
670	20240409	092200	55848130	8910	8900	8910	8900	2029
671	20240409	092100	37789950	8890	8900	8900	8890	324
672	20240409	092000	34906850	8900	8900	8900	8900	588
673	20240409	091900	29673650	8890	8890	8900	8890	113
674	20240409	091800	28669070	8900	8890	8900	8890	113
675	20240409	091700	27664480	8890	8890	8890	8890	20
676	20240409	091600	27486680	8890	8880	8890	8880	71
677	20240409	091500	26856190	8880	8880	8880	8860	1016
678	20240409	091400	17835350	8880	8880	8880	8880	0
679	20240409	091300	17835350	8880	8880	8880	8880	0
680	20240409	091200	17835350	8880	8880	8880	8880	0
681	20240409	091100	17835350	8880	8880	8880	8880	0
682	20240409	091000	17835350	8880	8860	8880	8860	33
683	20240409	090900	17542940	8860	8850	8860	8820	603
684	20240409	090800	12207380	8860	8860	8860	8860	2
685	20240409	090700	12189660	8850	8860	8860	8850	73
686	20240409	090600	11543130	8860	8860	8860	8860	0
687	20240409	090500	11543130	8860	8860	8860	8820	114
688	20240409	090400	10536850	8900	8900	8900	8900	0
689	20240409	090300	10536850	8900	8900	8900	8900	0
690	20240409	090200	10536850	8900	8900	8900	8900	0
691	20240409	090100	10536850	8900	8900	8900	8900	0
692	20240409	090000	10536850	8900	8810	8900	8810	1196