KissMeData/129920/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	200100	219228870	5390	5390	5390	5390	375
3	20240409	200000	219228870	5390	5390	5390	5390	0
4	20240409	195900	219228870	5390	5390	5390	5390	0
5	20240409	195800	219228870	5390	5390	5390	5390	0
6	20240409	195700	219228870	5390	5390	5390	5390	0
7	20240409	195600	219228870	5390	5390	5390	5390	0
8	20240409	195500	219228870	5390	5390	5390	5390	0
9	20240409	195400	219228870	5390	5390	5390	5390	0
10	20240409	195300	219228870	5390	5390	5390	5390	0
11	20240409	195200	219228870	5390	5390	5390	5390	0
12	20240409	195100	219228870	5390	5390	5390	5390	0
13	20240409	195000	219228870	5390	5390	5390	5390	0
14	20240409	194900	219228870	5390	5390	5390	5390	0
15	20240409	194800	219228870	5390	5390	5390	5390	0
16	20240409	194700	219228870	5390	5390	5390	5390	0
17	20240409	194600	219228870	5390	5390	5390	5390	0
18	20240409	194500	219228870	5390	5390	5390	5390	0
19	20240409	194400	219228870	5390	5390	5390	5390	0
20	20240409	194300	219228870	5390	5390	5390	5390	0
21	20240409	194200	219228870	5390	5390	5390	5390	0
22	20240409	194100	219228870	5390	5390	5390	5390	0
23	20240409	194000	219228870	5390	5390	5390	5390	0
24	20240409	193900	219228870	5390	5390	5390	5390	0
25	20240409	193800	219228870	5390	5390	5390	5390	0
26	20240409	193700	219228870	5390	5390	5390	5390	0
27	20240409	193600	219228870	5390	5390	5390	5390	0
28	20240409	193500	219228870	5390	5390	5390	5390	0
29	20240409	193400	219228870	5390	5390	5390	5390	0
30	20240409	193300	219228870	5390	5390	5390	5390	0
31	20240409	193200	219228870	5390	5390	5390	5390	0
32	20240409	193100	219228870	5390	5390	5390	5390	375
33	20240409	193000	219228870	5390	5390	5390	5390	0
34	20240409	192900	219228870	5390	5390	5390	5390	0
35	20240409	192800	219228870	5390	5390	5390	5390	0
36	20240409	192700	219228870	5390	5390	5390	5390	0
37	20240409	192600	219228870	5390	5390	5390	5390	0
38	20240409	192500	219228870	5390	5390	5390	5390	0
39	20240409	192400	219228870	5390	5390	5390	5390	0
40	20240409	192300	219228870	5390	5390	5390	5390	0
41	20240409	192200	219228870	5390	5390	5390	5390	0
42	20240409	192100	219228870	5390	5390	5390	5390	0
43	20240409	192000	219228870	5390	5390	5390	5390	0
44	20240409	191900	219228870	5390	5390	5390	5390	0
45	20240409	191800	219228870	5390	5390	5390	5390	0
46	20240409	191700	219228870	5390	5390	5390	5390	0
47	20240409	191600	219228870	5390	5390	5390	5390	0
48	20240409	191500	219228870	5390	5390	5390	5390	0
49	20240409	191400	219228870	5390	5390	5390	5390	0
50	20240409	191300	219228870	5390	5390	5390	5390	0
51	20240409	191200	219228870	5390	5390	5390	5390	0
52	20240409	191100	219228870	5390	5390	5390	5390	0
53	20240409	191000	219228870	5390	5390	5390	5390	0
54	20240409	190900	219228870	5390	5390	5390	5390	0
55	20240409	190800	219228870	5390	5390	5390	5390	0
56	20240409	190700	219228870	5390	5390	5390	5390	0
57	20240409	190600	219228870	5390	5390	5390	5390	0
58	20240409	190500	219228870	5390	5390	5390	5390	0
59	20240409	190400	219228870	5390	5390	5390	5390	0
60	20240409	190300	219228870	5390	5390	5390	5390	0
61	20240409	190200	219228870	5390	5390	5390	5390	0
62	20240409	190100	219228870	5390	5390	5390	5390	375
63	20240409	190000	219228870	5390	5390	5390	5390	0
64	20240409	185900	219228870	5390	5390	5390	5390	0
65	20240409	185800	219228870	5390	5390	5390	5390	0
66	20240409	185700	219228870	5390	5390	5390	5390	0
67	20240409	185600	219228870	5390	5390	5390	5390	0
68	20240409	185500	219228870	5390	5390	5390	5390	0
69	20240409	185400	219228870	5390	5390	5390	5390	0
70	20240409	185300	219228870	5390	5390	5390	5390	0
71	20240409	185200	219228870	5390	5390	5390	5390	0
72	20240409	185100	219228870	5390	5390	5390	5390	0
73	20240409	185000	219228870	5390	5390	5390	5390	0
74	20240409	184900	219228870	5390	5390	5390	5390	0
75	20240409	184800	219228870	5390	5390	5390	5390	0
76	20240409	184700	219228870	5390	5390	5390	5390	0
77	20240409	184600	219228870	5390	5390	5390	5390	0
78	20240409	184500	219228870	5390	5390	5390	5390	0
79	20240409	184400	219228870	5390	5390	5390	5390	0
80	20240409	184300	219228870	5390	5390	5390	5390	0
81	20240409	184200	219228870	5390	5390	5390	5390	0
82	20240409	184100	219228870	5390	5390	5390	5390	0
83	20240409	184000	219228870	5390	5390	5390	5390	0
84	20240409	183900	219228870	5390	5390	5390	5390	0
85	20240409	183800	219228870	5390	5390	5390	5390	0
86	20240409	183700	219228870	5390	5390	5390	5390	0
87	20240409	183600	219228870	5390	5390	5390	5390	0
88	20240409	183500	219228870	5390	5390	5390	5390	0
89	20240409	183400	219228870	5390	5390	5390	5390	0
90	20240409	183300	219228870	5390	5390	5390	5390	0
91	20240409	183200	219228870	5390	5390	5390	5390	0
92	20240409	183100	219228870	5390	5390	5390	5390	375
93	20240409	183000	219228870	5390	5390	5390	5390	0
94	20240409	182900	219228870	5390	5390	5390	5390	0
95	20240409	182800	219228870	5390	5390	5390	5390	0
96	20240409	182700	219228870	5390	5390	5390	5390	0
97	20240409	182600	219228870	5390	5390	5390	5390	0
98	20240409	182500	219228870	5390	5390	5390	5390	0
99	20240409	182400	219228870	5390	5390	5390	5390	0
100	20240409	182300	219228870	5390	5390	5390	5390	0
101	20240409	182200	219228870	5390	5390	5390	5390	0
102	20240409	182100	219228870	5390	5390	5390	5390	0
103	20240409	182000	219228870	5390	5390	5390	5390	0
104	20240409	181900	219228870	5390	5390	5390	5390	0
105	20240409	181800	219228870	5390	5390	5390	5390	0
106	20240409	181700	219228870	5390	5390	5390	5390	0
107	20240409	181600	219228870	5390	5390	5390	5390	0
108	20240409	181500	219228870	5390	5390	5390	5390	0
109	20240409	181400	219228870	5390	5390	5390	5390	0
110	20240409	181300	219228870	5390	5390	5390	5390	0
111	20240409	181200	219228870	5390	5390	5390	5390	0
112	20240409	181100	219228870	5390	5390	5390	5390	0
113	20240409	181000	219228870	5390	5390	5390	5390	0
114	20240409	180900	219228870	5390	5390	5390	5390	0
115	20240409	180800	219228870	5390	5390	5390	5390	0
116	20240409	180700	219228870	5390	5390	5390	5390	0
117	20240409	180600	219228870	5390	5390	5390	5390	0
118	20240409	180500	219228870	5390	5390	5390	5390	0
119	20240409	180400	219228870	5390	5390	5390	5390	0
120	20240409	180300	219228870	5390	5390	5390	5390	0
121	20240409	180200	219228870	5390	5390	5390	5390	0
122	20240409	180100	219228870	5390	5390	5390	5390	375
123	20240409	180000	219228870	5390	5390	5390	5390	0
124	20240409	175900	219228870	5390	5390	5390	5390	0
125	20240409	175800	219228870	5390	5390	5390	5390	0
126	20240409	175700	219228870	5390	5390	5390	5390	0
127	20240409	175600	219228870	5390	5390	5390	5390	0
128	20240409	175500	219228870	5390	5390	5390	5390	0
129	20240409	175400	219228870	5390	5390	5390	5390	0
130	20240409	175300	219228870	5390	5390	5390	5390	0
131	20240409	175200	219228870	5390	5390	5390	5390	0
132	20240409	175100	219228870	5390	5390	5390	5390	0
133	20240409	175000	219228870	5390	5390	5390	5390	0
134	20240409	174900	219228870	5390	5390	5390	5390	0
135	20240409	174800	219228870	5390	5390	5390	5390	0
136	20240409	174700	219228870	5390	5390	5390	5390	0
137	20240409	174600	219228870	5390	5390	5390	5390	0
138	20240409	174500	219228870	5390	5390	5390	5390	0
139	20240409	174400	219228870	5390	5390	5390	5390	0
140	20240409	174300	219228870	5390	5390	5390	5390	0
141	20240409	174200	219228870	5390	5390	5390	5390	0
142	20240409	174100	219228870	5390	5390	5390	5390	0
143	20240409	174000	219228870	5390	5390	5390	5390	0
144	20240409	173900	219228870	5390	5390	5390	5390	0
145	20240409	173800	219228870	5390	5390	5390	5390	0
146	20240409	173700	219228870	5390	5390	5390	5390	0
147	20240409	173600	219228870	5390	5390	5390	5390	0
148	20240409	173500	219228870	5390	5390	5390	5390	0
149	20240409	173400	219228870	5390	5390	5390	5390	0
150	20240409	173300	219228870	5390	5390	5390	5390	0
151	20240409	173200	219228870	5390	5390	5390	5390	0
152	20240409	173100	219228870	5390	5390	5390	5390	375
153	20240409	173000	219228870	5390	5390	5390	5390	0
154	20240409	172900	219228870	5390	5390	5390	5390	0
155	20240409	172800	219228870	5390	5390	5390	5390	0
156	20240409	172700	219228870	5390	5390	5390	5390	0
157	20240409	172600	219228870	5390	5390	5390	5390	0
158	20240409	172500	219228870	5390	5390	5390	5390	0
159	20240409	172400	219228870	5390	5390	5390	5390	0
160	20240409	172300	219228870	5390	5390	5390	5390	0
161	20240409	172200	219228870	5390	5390	5390	5390	0
162	20240409	172100	219228870	5390	5390	5390	5390	0
163	20240409	172000	219228870	5390	5390	5390	5390	0
164	20240409	171900	219228870	5390	5390	5390	5390	0
165	20240409	171800	219228870	5390	5390	5390	5390	0
166	20240409	171700	219228870	5390	5390	5390	5390	0
167	20240409	171600	219228870	5390	5390	5390	5390	0
168	20240409	171500	219228870	5390	5390	5390	5390	0
169	20240409	171400	219228870	5390	5390	5390	5390	0
170	20240409	171300	219228870	5390	5390	5390	5390	0
171	20240409	171200	219228870	5390	5390	5390	5390	0
172	20240409	171100	219228870	5390	5390	5390	5390	0
173	20240409	171000	219228870	5390	5390	5390	5390	0
174	20240409	170900	219228870	5390	5390	5390	5390	0
175	20240409	170800	219228870	5390	5390	5390	5390	0
176	20240409	170700	219228870	5390	5390	5390	5390	0
177	20240409	170600	219228870	5390	5390	5390	5390	0
178	20240409	170500	219228870	5390	5390	5390	5390	0
179	20240409	170400	219228870	5390	5390	5390	5390	0
180	20240409	170300	219228870	5390	5390	5390	5390	0
181	20240409	170200	219228870	5390	5390	5390	5390	0
182	20240409	170100	219228870	5390	5390	5390	5390	375
183	20240409	170000	219228870	5390	5390	5390	5390	0
184	20240409	165900	219228870	5390	5390	5390	5390	0
185	20240409	165800	219228870	5390	5390	5390	5390	0
186	20240409	165700	219228870	5390	5390	5390	5390	0
187	20240409	165600	219228870	5390	5390	5390	5390	0
188	20240409	165500	219228870	5390	5390	5390	5390	0
189	20240409	165400	219228870	5390	5390	5390	5390	0
190	20240409	165300	219228870	5390	5390	5390	5390	0
191	20240409	165200	219228870	5390	5390	5390	5390	0
192	20240409	165100	219228870	5390	5390	5390	5390	0
193	20240409	165000	219228870	5390	5390	5390	5390	0
194	20240409	164900	219228870	5390	5390	5390	5390	0
195	20240409	164800	219228870	5390	5390	5390	5390	0
196	20240409	164700	219228870	5390	5390	5390	5390	0
197	20240409	164600	219228870	5390	5390	5390	5390	0
198	20240409	164500	219228870	5390	5390	5390	5390	0
199	20240409	164400	219228870	5390	5390	5390	5390	0
200	20240409	164300	219228870	5390	5390	5390	5390	0
201	20240409	164200	219228870	5390	5390	5390	5390	0
202	20240409	164100	219228870	5390	5390	5390	5390	0
203	20240409	164000	219228870	5390	5390	5390	5390	0
204	20240409	163900	219228870	5390	5390	5390	5390	0
205	20240409	163800	219228870	5390	5390	5390	5390	0
206	20240409	163700	219228870	5390	5390	5390	5390	0
207	20240409	163600	219228870	5390	5390	5390	5390	0
208	20240409	163500	219228870	5390	5390	5390	5390	0
209	20240409	163400	219228870	5390	5390	5390	5390	0
210	20240409	163300	219228870	5390	5390	5390	5390	0
211	20240409	163200	219228870	5390	5390	5390	5390	0
212	20240409	163100	219228870	5390	5390	5390	5390	375
213	20240409	163000	219228870	5390	5390	5390	5390	0
214	20240409	162900	219228870	5390	5390	5390	5390	0
215	20240409	162800	219228870	5390	5390	5390	5390	0
216	20240409	162700	219228870	5390	5390	5390	5390	0
217	20240409	162600	219228870	5390	5390	5390	5390	0
218	20240409	162500	219228870	5390	5390	5390	5390	0
219	20240409	162400	219228870	5390	5390	5390	5390	0
220	20240409	162300	219228870	5390	5390	5390	5390	0
221	20240409	162200	219228870	5390	5390	5390	5390	0
222	20240409	162100	219228870	5390	5390	5390	5390	0
223	20240409	162000	219228870	5390	5390	5390	5390	0
224	20240409	161900	219228870	5390	5390	5390	5390	0
225	20240409	161800	219228870	5390	5390	5390	5390	0
226	20240409	161700	219228870	5390	5390	5390	5390	0
227	20240409	161600	219228870	5390	5390	5390	5390	0
228	20240409	161500	219228870	5390	5390	5390	5390	0
229	20240409	161400	219228870	5390	5390	5390	5390	0
230	20240409	161300	219228870	5390	5390	5390	5390	0
231	20240409	161200	219228870	5390	5390	5390	5390	0
232	20240409	161100	219228870	5390	5390	5390	5390	0
233	20240409	161000	219228870	5390	5390	5390	5390	0
234	20240409	160900	219228870	5390	5390	5390	5390	0
235	20240409	160800	219228870	5390	5390	5390	5390	0
236	20240409	160700	219228870	5390	5390	5390	5390	0
237	20240409	160600	219228870	5390	5390	5390	5390	0
238	20240409	160500	219228870	5390	5390	5390	5390	0
239	20240409	160400	219228870	5390	5390	5390	5390	0
240	20240409	160300	219228870	5390	5390	5390	5390	0
241	20240409	160200	219228870	5390	5390	5390	5390	0
242	20240409	160100	219228870	5390	5390	5390	5390	375
243	20240409	160000	219228870	5390	5390	5390	5390	0
244	20240409	155900	219228870	5390	5390	5390	5390	0
245	20240409	155800	219228870	5390	5390	5390	5390	0
246	20240409	155700	219228870	5390	5390	5390	5390	0
247	20240409	155600	219228870	5390	5390	5390	5390	0
248	20240409	155500	219228870	5390	5390	5390	5390	0
249	20240409	155400	219228870	5390	5390	5390	5390	0
250	20240409	155300	219228870	5390	5390	5390	5390	0
251	20240409	155200	219228870	5390	5390	5390	5390	0
252	20240409	155100	219228870	5390	5390	5390	5390	0
253	20240409	155000	219228870	5390	5390	5390	5390	0
254	20240409	154900	219228870	5390	5390	5390	5390	0
255	20240409	154800	219228870	5390	5390	5390	5390	0
256	20240409	154700	219228870	5390	5390	5390	5390	0
257	20240409	154600	219228870	5390	5390	5390	5390	0
258	20240409	154500	219228870	5390	5390	5390	5390	0
259	20240409	154400	219228870	5390	5390	5390	5390	0
260	20240409	154300	219228870	5390	5390	5390	5390	0
261	20240409	154200	219228870	5390	5390	5390	5390	0
262	20240409	154100	219228870	5390	5390	5390	5390	0
263	20240409	154000	219228870	5390	5390	5390	5390	0
264	20240409	153900	219228870	5390	5390	5390	5390	0
265	20240409	153800	219228870	5390	5390	5390	5390	0
266	20240409	153700	219228870	5390	5390	5390	5390	0
267	20240409	153600	219228870	5390	5390	5390	5390	0
268	20240409	153500	219228870	5390	5390	5390	5390	0
269	20240409	153400	219228870	5390	5390	5390	5390	0
270	20240409	153300	219228870	5390	5390	5390	5390	0
271	20240409	153200	219228870	5390	5390	5390	5390	0
272	20240409	153100	219228870	5390	5390	5390	5390	375
273	20240409	153000	219228870	5390	5390	5390	5390	375
274	20240409	152900	217207620	5380	5380	5380	5380	0
275	20240409	152800	217207620	5380	5380	5380	5380	0
276	20240409	152700	217207620	5380	5380	5380	5380	0
277	20240409	152600	217207620	5380	5380	5380	5380	0
278	20240409	152500	217207620	5380	5380	5380	5380	0
279	20240409	152400	217207620	5380	5380	5380	5380	0
280	20240409	152300	217207620	5380	5380	5380	5380	0
281	20240409	152200	217207620	5380	5380	5380	5380	0
282	20240409	152100	217207620	5380	5380	5380	5380	0
283	20240409	152000	217207620	5380	5380	5380	5380	0
284	20240409	151900	217207620	5380	5380	5380	5360	1115
285	20240409	151800	211225520	5370	5370	5370	5370	207
286	20240409	151700	210113930	5370	5370	5370	5370	293
287	20240409	151600	208540520	5370	5370	5370	5370	0
288	20240409	151500	208540520	5370	5370	5370	5370	1070
289	20240409	151400	202794620	5360	5360	5360	5360	500
290	20240409	151300	200114620	5370	5370	5370	5370	255
291	20240409	151200	198745270	5360	5370	5370	5360	51
292	20240409	151100	198471600	5370	5370	5370	5370	0
293	20240409	151000	198471600	5370	5370	5370	5370	0
294	20240409	150900	198471600	5370	5370	5370	5370	290
295	20240409	150800	196914300	5360	5360	5360	5360	0
296	20240409	150700	196914300	5360	5360	5360	5360	519
297	20240409	150600	194132460	5360	5360	5360	5360	0
298	20240409	150500	194132460	5360	5360	5360	5360	55
299	20240409	150400	193837660	5360	5360	5360	5360	15
300	20240409	150300	193757260	5360	5360	5360	5360	80
301	20240409	150200	193328460	5360	5360	5360	5360	365
302	20240409	150100	191372060	5360	5360	5360	5360	0
303	20240409	150000	191372060	5360	5360	5360	5360	238
304	20240409	145900	190096380	5360	5360	5360	5360	0
305	20240409	145800	190096380	5360	5360	5360	5360	0
306	20240409	145700	190096380	5360	5360	5360	5360	5
307	20240409	145600	190069580	5380	5380	5380	5380	800
308	20240409	145500	185765580	5380	5380	5380	5380	0
309	20240409	145400	185765580	5380	5380	5380	5380	0
310	20240409	145300	185765580	5380	5380	5380	5380	0
311	20240409	145200	185765580	5380	5380	5380	5380	0
312	20240409	145100	185765580	5380	5380	5380	5380	100
313	20240409	145000	185227580	5380	5370	5380	5370	370
314	20240409	144900	183237470	5360	5370	5370	5360	10
315	20240409	144800	183183860	5360	5360	5360	5360	0
316	20240409	144700	183183860	5360	5360	5360	5360	348
317	20240409	144600	181318580	5370	5370	5370	5370	0
318	20240409	144500	181318580	5370	5370	5370	5370	0
319	20240409	144400	181318580	5370	5370	5370	5370	0
320	20240409	144300	181318580	5370	5370	5370	5370	0
321	20240409	144200	181318580	5370	5370	5370	5370	0
322	20240409	144100	181318580	5370	5370	5370	5370	173
323	20240409	144000	180389570	5370	5370	5370	5370	100
324	20240409	143900	179852570	5370	5370	5370	5370	100
325	20240409	143800	179315570	5380	5380	5380	5380	401
326	20240409	143700	177158190	5380	5380	5380	5380	99
327	20240409	143600	176625570	5380	5380	5380	5380	0
328	20240409	143500	176625570	5380	5370	5380	5370	15
329	20240409	143400	176545010	5370	5370	5370	5370	0
330	20240409	143300	176545010	5370	5370	5370	5370	2
331	20240409	143200	176534270	5370	5370	5370	5370	0
332	20240409	143100	176534270	5370	5370	5370	5370	202
333	20240409	143000	175449530	5380	5380	5380	5380	0
334	20240409	142900	175449530	5380	5380	5380	5380	1
335	20240409	142800	175444150	5370	5370	5370	5370	0
336	20240409	142700	175444150	5370	5370	5370	5370	254
337	20240409	142600	174080170	5380	5380	5380	5380	0
338	20240409	142500	174080170	5380	5380	5380	5380	3
339	20240409	142400	174064030	5380	5380	5380	5380	0
340	20240409	142300	174064030	5380	5380	5380	5380	0
341	20240409	142200	174064030	5380	5380	5380	5380	4
342	20240409	142100	174042510	5380	5380	5380	5380	15
343	20240409	142000	173961810	5380	5380	5380	5380	0
344	20240409	141900	173961810	5380	5380	5380	5380	1
345	20240409	141800	173956430	5370	5370	5370	5370	0
346	20240409	141700	173956430	5370	5370	5370	5370	10
347	20240409	141600	173902730	5370	5370	5370	5370	0
348	20240409	141500	173902730	5370	5370	5370	5370	45
349	20240409	141400	173661080	5390	5380	5390	5380	23
350	20240409	141300	173537330	5380	5380	5380	5380	100
351	20240409	141200	172999330	5380	5380	5380	5380	0
352	20240409	141100	172999330	5380	5380	5380	5380	73
353	20240409	141000	172606590	5390	5390	5390	5390	0
354	20240409	140900	172606590	5390	5390	5390	5390	0
355	20240409	140800	172606590	5390	5390	5390	5390	0
356	20240409	140700	172606590	5390	5390	5390	5390	0
357	20240409	140600	172606590	5390	5390	5390	5390	0
358	20240409	140500	172606590	5390	5390	5390	5390	1
359	20240409	140400	172601200	5380	5380	5380	5380	0
360	20240409	140300	172601200	5380	5380	5380	5380	165
361	20240409	140200	171713500	5390	5390	5390	5380	12
362	20240409	140100	171648830	5400	5400	5400	5400	0
363	20240409	140000	171648830	5400	5400	5400	5400	1
364	20240409	135900	171643430	5390	5390	5390	5390	23
365	20240409	135800	171519460	5390	5390	5390	5390	52
366	20240409	135700	171239180	5380	5380	5380	5380	0
367	20240409	135600	171239180	5380	5380	5380	5380	1011
368	20240409	135500	165800000	5370	5370	5370	5370	0
369	20240409	135400	165800000	5370	5370	5370	5370	1120
370	20240409	135300	159785600	5370	5370	5370	5370	500
371	20240409	135200	157100600	5360	5360	5360	5360	128
372	20240409	135100	156414520	5370	5360	5370	5360	620
373	20240409	135000	153088520	5360	5360	5360	5360	101
374	20240409	134900	152547160	5360	5360	5360	5360	605
375	20240409	134800	149304360	5360	5360	5360	5360	0
376	20240409	134700	149304360	5360	5360	5360	5360	4
377	20240409	134600	149282920	5370	5370	5370	5370	0
378	20240409	134500	149282920	5370	5370	5370	5370	217
379	20240409	134400	148117630	5370	5370	5370	5370	0
380	20240409	134300	148117630	5370	5370	5370	5370	0
381	20240409	134200	148117630	5370	5370	5370	5370	32
382	20240409	134100	147945790	5370	5370	5370	5370	0
383	20240409	134000	147945790	5370	5370	5370	5370	0
384	20240409	133900	147945790	5370	5370	5370	5370	250
385	20240409	133800	146603290	5370	5370	5370	5370	11
386	20240409	133700	146544220	5370	5370	5370	5370	20
387	20240409	133600	146436820	5370	5370	5370	5370	0
388	20240409	133500	146436820	5370	5370	5370	5370	15
389	20240409	133400	146356270	5370	5370	5370	5370	22
390	20240409	133300	146238130	5370	5370	5370	5370	27
391	20240409	133200	146093140	5370	5370	5370	5370	11
392	20240409	133100	146034070	5370	5370	5370	5370	406
393	20240409	133000	143853850	5370	5370	5370	5370	691
394	20240409	132900	140143180	5370	5370	5370	5370	85
395	20240409	132800	139686730	5360	5360	5360	5360	0
396	20240409	132700	139686730	5360	5370	5370	5360	4
397	20240409	132600	139665260	5360	5360	5360	5360	8
398	20240409	132500	139622380	5360	5360	5360	5360	0
399	20240409	132400	139622380	5360	5360	5360	5360	0
400	20240409	132300	139622380	5360	5360	5360	5360	0
401	20240409	132200	139622380	5360	5360	5360	5360	0
402	20240409	132100	139622380	5360	5360	5360	5360	10
403	20240409	132000	139568780	5370	5370	5370	5370	0
404	20240409	131900	139568780	5370	5370	5370	5370	0
405	20240409	131800	139568780	5370	5370	5370	5370	0
406	20240409	131700	139568780	5370	5370	5370	5370	0
407	20240409	131600	139568780	5370	5370	5370	5370	0
408	20240409	131500	139568780	5370	5370	5370	5370	0
409	20240409	131400	139568780	5370	5370	5370	5370	5
410	20240409	131300	139541930	5370	5370	5370	5370	41
411	20240409	131200	139321760	5370	5370	5370	5370	0
412	20240409	131100	139321760	5370	5370	5370	5370	413
413	20240409	131000	137103950	5370	5370	5370	5370	0
414	20240409	130900	137103950	5370	5370	5370	5370	0
415	20240409	130800	137103950	5370	5370	5370	5370	0
416	20240409	130700	137103950	5370	5370	5370	5370	0
417	20240409	130600	137103950	5370	5370	5370	5370	8
418	20240409	130500	137060990	5370	5370	5370	5370	0
419	20240409	130400	137060990	5370	5370	5370	5370	0
420	20240409	130300	137060990	5370	5370	5370	5370	0
421	20240409	130200	137060990	5370	5370	5370	5370	49
422	20240409	130100	136797860	5370	5370	5370	5370	0
423	20240409	130000	136797860	5370	5370	5370	5370	0
424	20240409	125900	136797860	5370	5370	5370	5370	0
425	20240409	125800	136797860	5370	5370	5370	5370	1
426	20240409	125700	136792490	5350	5350	5350	5350	0
427	20240409	125600	136792490	5350	5350	5350	5350	0
428	20240409	125500	136792490	5350	5350	5350	5350	0
429	20240409	125400	136792490	5350	5350	5350	5350	0
430	20240409	125300	136792490	5350	5350	5350	5350	131
431	20240409	125200	136091640	5350	5350	5350	5350	0
432	20240409	125100	136091640	5350	5350	5350	5350	0
433	20240409	125000	136091640	5350	5360	5360	5350	30
434	20240409	124900	135930850	5360	5360	5360	5360	0
435	20240409	124800	135930850	5360	5360	5360	5360	0
436	20240409	124700	135930850	5360	5360	5360	5360	0
437	20240409	124600	135930850	5360	5360	5360	5360	0
438	20240409	124500	135930850	5360	5360	5360	5360	1
439	20240409	124400	135925490	5370	5370	5370	5370	20
440	20240409	124300	135818090	5370	5370	5370	5370	0
441	20240409	124200	135818090	5370	5370	5370	5370	0
442	20240409	124100	135818090	5370	5370	5370	5370	0
443	20240409	124000	135818090	5370	5370	5370	5370	0
444	20240409	123900	135818090	5370	5370	5370	5370	10
445	20240409	123800	135764390	5370	5370	5370	5370	0
446	20240409	123700	135764390	5370	5370	5370	5370	0
447	20240409	123600	135764390	5370	5370	5370	5370	10
448	20240409	123500	135710690	5360	5360	5360	5360	0
449	20240409	123400	135710690	5360	5360	5360	5360	1
450	20240409	123300	135705330	5370	5370	5370	5370	0
451	20240409	123200	135705330	5370	5370	5370	5370	49
452	20240409	123100	135442200	5360	5360	5360	5360	0
453	20240409	123000	135442200	5360	5360	5360	5360	0
454	20240409	122900	135442200	5360	5360	5360	5360	0
455	20240409	122800	135442200	5360	5360	5360	5360	0
456	20240409	122700	135442200	5360	5360	5360	5360	10
457	20240409	122600	135388600	5350	5350	5350	5350	0
458	20240409	122500	135388600	5350	5350	5350	5350	0
459	20240409	122400	135388600	5350	5350	5350	5350	10
460	20240409	122300	135335100	5350	5350	5350	5350	0
461	20240409	122200	135335100	5350	5350	5350	5350	180
462	20240409	122100	134372100	5350	5370	5370	5350	657
463	20240409	122000	130850200	5370	5370	5370	5370	200
464	20240409	121900	129776200	5380	5380	5380	5380	0
465	20240409	121800	129776200	5380	5380	5380	5380	0
466	20240409	121700	129776200	5380	5370	5380	5370	58
467	20240409	121600	129464730	5370	5370	5370	5370	0
468	20240409	121500	129464730	5370	5370	5370	5370	1
469	20240409	121400	129459360	5360	5360	5360	5360	0
470	20240409	121300	129459360	5360	5360	5360	5360	3
471	20240409	121200	129443280	5360	5360	5360	5360	0
472	20240409	121100	129443280	5360	5360	5360	5360	0
473	20240409	121000	129443280	5360	5360	5360	5360	0
474	20240409	120900	129443280	5360	5360	5360	5360	0
475	20240409	120800	129443280	5360	5360	5360	5360	0
476	20240409	120700	129443280	5360	5360	5360	5360	3
477	20240409	120600	129427200	5360	5360	5360	5360	1
478	20240409	120500	129421840	5370	5370	5370	5370	0
479	20240409	120400	129421840	5370	5370	5370	5370	0
480	20240409	120300	129421840	5370	5370	5370	5370	0
481	20240409	120200	129421840	5370	5370	5370	5370	0
482	20240409	120100	129421840	5370	5370	5370	5370	0
483	20240409	120000	129421840	5370	5370	5370	5370	3
484	20240409	115900	129405730	5380	5380	5380	5380	0
485	20240409	115800	129405730	5380	5380	5380	5380	0
486	20240409	115700	129405730	5380	5380	5380	5380	2
487	20240409	115600	129394970	5380	5380	5380	5380	0
488	20240409	115500	129394970	5380	5380	5380	5380	0
489	20240409	115400	129394970	5380	5380	5380	5380	0
490	20240409	115300	129394970	5380	5380	5380	5380	0
491	20240409	115200	129394970	5380	5380	5380	5380	0
492	20240409	115100	129394970	5380	5370	5380	5370	15
493	20240409	115000	129314410	5370	5370	5370	5370	0
494	20240409	114900	129314410	5370	5370	5370	5370	0
495	20240409	114800	129314410	5370	5370	5370	5370	0
496	20240409	114700	129314410	5370	5360	5370	5360	7
497	20240409	114600	129276880	5360	5360	5360	5360	4
498	20240409	114500	129255440	5360	5360	5360	5360	21
499	20240409	114400	129142880	5360	5360	5360	5360	15
500	20240409	114300	129062480	5360	5360	5360	5360	24
501	20240409	114200	128933840	5380	5380	5380	5380	0
502	20240409	114100	128933840	5380	5380	5380	5380	0
503	20240409	114000	128933840	5380	5380	5380	5380	1
504	20240409	113900	128928460	5360	5360	5360	5360	0
505	20240409	113800	128928460	5360	5360	5360	5360	0
506	20240409	113700	128928460	5360	5360	5360	5360	0
507	20240409	113600	128928460	5360	5360	5360	5360	0
508	20240409	113500	128928460	5360	5360	5360	5360	0
509	20240409	113400	128928460	5360	5360	5360	5360	0
510	20240409	113300	128928460	5360	5360	5360	5360	0
511	20240409	113200	128928460	5360	5360	5360	5360	0
512	20240409	113100	128928460	5360	5360	5360	5360	0
513	20240409	113000	128928460	5360	5360	5360	5360	0
514	20240409	112900	128928460	5360	5360	5360	5360	10
515	20240409	112800	128874860	5360	5360	5360	5360	0
516	20240409	112700	128874860	5360	5360	5360	5360	182
517	20240409	112600	127899340	5370	5370	5370	5370	0
518	20240409	112500	127899340	5370	5370	5370	5370	10
519	20240409	112400	127845640	5370	5370	5370	5370	10
520	20240409	112300	127791940	5370	5370	5370	5370	0
521	20240409	112200	127791940	5370	5370	5370	5370	0
522	20240409	112100	127791940	5370	5390	5390	5370	145
523	20240409	112000	127012930	5370	5370	5370	5370	0
524	20240409	111900	127012930	5370	5370	5370	5370	10
525	20240409	111800	126959230	5370	5370	5370	5370	967
526	20240409	111700	121766440	5370	5350	5370	5350	2000
527	20240409	111600	111026780	5330	5340	5340	5330	350
528	20240409	111500	109161260	5330	5360	5360	5330	2388
529	20240409	111400	96412390	5350	5350	5350	5350	0
530	20240409	111300	96412390	5350	5350	5350	5350	8
531	20240409	111200	96369590	5370	5370	5370	5370	0
532	20240409	111100	96369590	5370	5370	5370	5370	0
533	20240409	111000	96369590	5370	5370	5370	5370	0
534	20240409	110900	96369590	5370	5370	5370	5370	0
535	20240409	110800	96369590	5370	5370	5370	5370	0
536	20240409	110700	96369590	5370	5370	5370	5370	0
537	20240409	110600	96369590	5370	5370	5370	5370	0
538	20240409	110500	96369590	5370	5370	5370	5370	0
539	20240409	110400	96369590	5370	5370	5370	5370	10
540	20240409	110300	96315890	5370	5350	5370	5350	252
541	20240409	110200	94967670	5350	5350	5350	5350	0
542	20240409	110100	94967670	5350	5350	5350	5350	0
543	20240409	110000	94967670	5350	5360	5360	5350	10
544	20240409	105900	94914150	5350	5350	5350	5350	0
545	20240409	105800	94914150	5350	5350	5350	5350	0
546	20240409	105700	94914150	5350	5350	5350	5350	0
547	20240409	105600	94914150	5350	5350	5350	5350	285
548	20240409	105500	93389400	5350	5360	5360	5350	919
549	20240409	105400	88463760	5360	5360	5360	5360	0
550	20240409	105300	88463760	5360	5360	5360	5360	0
551	20240409	105200	88463760	5360	5360	5360	5360	3
552	20240409	105100	88447680	5360	5370	5370	5360	144
553	20240409	105000	87674600	5370	5370	5370	5370	101
554	20240409	104900	87132230	5370	5370	5370	5370	6
555	20240409	104800	87100010	5360	5370	5370	5360	433
556	20240409	104700	84779120	5370	5370	5370	5360	7
557	20240409	104600	84741560	5370	5370	5370	5370	0
558	20240409	104500	84741560	5370	5370	5370	5370	10
559	20240409	104400	84687860	5370	5370	5370	5370	2510
560	20240409	104300	71209160	5380	5380	5380	5380	0
561	20240409	104200	71209160	5380	5380	5380	5380	1
562	20240409	104100	71203780	5380	5380	5380	5380	0
563	20240409	104000	71203780	5380	5380	5380	5380	0
564	20240409	103900	71203780	5380	5380	5380	5380	101
565	20240409	103800	70660400	5360	5360	5360	5360	80
566	20240409	103700	70231600	5360	5360	5360	5360	0
567	20240409	103600	70231600	5360	5360	5360	5360	0
568	20240409	103500	70231600	5360	5360	5360	5360	0
569	20240409	103400	70231600	5360	5360	5360	5360	0
570	20240409	103300	70231600	5360	5360	5360	5360	648
571	20240409	103200	66758320	5370	5370	5370	5370	14
572	20240409	103100	66683140	5360	5360	5360	5360	300
573	20240409	103000	65075140	5360	5360	5360	5360	24
574	20240409	102900	64946500	5360	5360	5360	5360	0
575	20240409	102800	64946500	5360	5360	5360	5360	225
576	20240409	102700	63740500	5360	5360	5360	5360	75
577	20240409	102600	63338500	5360	5360	5360	5360	0
578	20240409	102500	63338500	5360	5360	5360	5360	96
579	20240409	102400	62823940	5360	5360	5360	5360	301
580	20240409	102300	61210580	5370	5370	5370	5370	0
581	20240409	102200	61210580	5370	5370	5370	5370	22
582	20240409	102100	61092440	5370	5370	5370	5370	0
583	20240409	102000	61092440	5370	5370	5370	5370	72
584	20240409	101900	60705800	5370	5370	5370	5370	4
585	20240409	101800	60684320	5370	5370	5370	5370	2
586	20240409	101700	60673580	5370	5370	5370	5370	1
587	20240409	101600	60668210	5370	5370	5370	5370	2
588	20240409	101500	60657470	5370	5370	5370	5370	0
589	20240409	101400	60657470	5370	5370	5370	5370	39
590	20240409	101300	60448040	5370	5370	5370	5370	1
591	20240409	101200	60442670	5370	5370	5370	5370	11
592	20240409	101100	60383600	5370	5370	5370	5370	2209
593	20240409	101000	48521270	5370	5370	5370	5370	201
594	20240409	100900	47441900	5370	5370	5370	5370	156
595	20240409	100800	46604180	5380	5380	5380	5380	0
596	20240409	100700	46604180	5380	5380	5380	5380	0
597	20240409	100600	46604180	5380	5380	5380	5380	0
598	20240409	100500	46604180	5380	5380	5380	5380	0
599	20240409	100400	46604180	5380	5380	5380	5380	1385
600	20240409	100300	39152880	5380	5380	5380	5380	42
601	20240409	100200	38926920	5380	5380	5380	5380	100
602	20240409	100100	38388920	5380	5390	5390	5380	11
603	20240409	100000	38329700	5380	5380	5380	5380	83
604	20240409	095900	37883160	5380	5380	5380	5380	608
605	20240409	095800	34612120	5380	5380	5380	5380	1
606	20240409	095700	34606740	5380	5380	5380	5380	0
607	20240409	095600	34606740	5380	5380	5380	5380	2
608	20240409	095500	34595980	5370	5370	5370	5370	0
609	20240409	095400	34595980	5370	5370	5370	5370	298
610	20240409	095300	32995720	5370	5370	5370	5370	1
611	20240409	095200	32990350	5370	5370	5370	5370	4
612	20240409	095100	32968870	5360	5360	5360	5360	0
613	20240409	095000	32968870	5360	5360	5360	5360	0
614	20240409	094900	32968870	5360	5370	5370	5360	101
615	20240409	094800	32427500	5370	5370	5370	5370	1219
616	20240409	094700	25881470	5370	5370	5370	5370	200
617	20240409	094600	24807470	5390	5390	5390	5390	0
618	20240409	094500	24807470	5390	5390	5390	5390	0
619	20240409	094400	24807470	5390	5390	5390	5390	5
620	20240409	094300	24780520	5390	5390	5390	5390	0
621	20240409	094200	24780520	5390	5390	5390	5390	1
622	20240409	094100	24775130	5390	5390	5390	5390	7
623	20240409	094000	24737400	5390	5390	5390	5390	0
624	20240409	093900	24737400	5390	5390	5390	5390	45
625	20240409	093800	24494850	5390	5390	5390	5390	1
626	20240409	093700	24489460	5370	5370	5370	5370	500
627	20240409	093600	21804460	5390	5390	5390	5390	0
628	20240409	093500	21804460	5390	5390	5390	5390	17
629	20240409	093400	21712830	5390	5390	5390	5390	0
630	20240409	093300	21712830	5390	5390	5390	5390	5
631	20240409	093200	21685880	5400	5400	5400	5400	0
632	20240409	093100	21685880	5400	5400	5400	5400	0
633	20240409	093000	21685880	5400	5400	5400	5400	0
634	20240409	092900	21685880	5400	5400	5400	5400	0
635	20240409	092800	21685880	5400	5400	5400	5400	0
636	20240409	092700	21685880	5400	5400	5400	5400	204
637	20240409	092600	20584280	5400	5380	5400	5380	272
638	20240409	092500	19117490	5380	5390	5390	5380	6
639	20240409	092400	19085200	5370	5370	5370	5370	0
640	20240409	092300	19085200	5370	5370	5370	5370	0
641	20240409	092200	19085200	5370	5370	5370	5370	0
642	20240409	092100	19085200	5370	5370	5370	5370	1
643	20240409	092000	19079830	5370	5370	5370	5370	10
644	20240409	091900	19026130	5370	5370	5370	5370	0
645	20240409	091800	19026130	5370	5390	5390	5370	7
646	20240409	091700	18988440	5390	5390	5390	5390	0
647	20240409	091600	18988440	5390	5390	5390	5390	0
648	20240409	091500	18988440	5390	5390	5390	5390	501
649	20240409	091400	16288050	5390	5370	5390	5370	799
650	20240409	091300	11990920	5370	5370	5370	5370	184
651	20240409	091200	11002840	5350	5350	5350	5350	150
652	20240409	091100	10200340	5360	5360	5360	5360	0
653	20240409	091000	10200340	5360	5370	5370	5360	105
654	20240409	090900	9637520	5370	5370	5370	5370	5
655	20240409	090800	9610670	5380	5380	5380	5380	20
656	20240409	090700	9503070	5390	5390	5390	5390	0
657	20240409	090600	9503070	5390	5390	5390	5390	0
658	20240409	090500	9503070	5390	5390	5390	5390	0
659	20240409	090400	9503070	5390	5390	5390	5390	0
660	20240409	090300	9503070	5390	5390	5390	5390	0
661	20240409	090200	9503070	5390	5370	5390	5370	266
662	20240409	090100	8074630	5370	5370	5370	5370	18
663	20240409	090000	7977970	5390	5350	5390	5350	1491