KissMeData/353590/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	205000	193498690	5260	5260	5260	5260	889
3	20240409	204900	193498690	5260	5260	5260	5260	0
4	20240409	204800	193498690	5260	5260	5260	5260	0
5	20240409	204700	193498690	5260	5260	5260	5260	0
6	20240409	204600	193498690	5260	5260	5260	5260	0
7	20240409	204500	193498690	5260	5260	5260	5260	0
8	20240409	204400	193498690	5260	5260	5260	5260	0
9	20240409	204300	193498690	5260	5260	5260	5260	0
10	20240409	204200	193498690	5260	5260	5260	5260	0
11	20240409	204100	193498690	5260	5260	5260	5260	0
12	20240409	204000	193498690	5260	5260	5260	5260	0
13	20240409	203900	193498690	5260	5260	5260	5260	0
14	20240409	203800	193498690	5260	5260	5260	5260	0
15	20240409	203700	193498690	5260	5260	5260	5260	0
16	20240409	203600	193498690	5260	5260	5260	5260	0
17	20240409	203500	193498690	5260	5260	5260	5260	0
18	20240409	203400	193498690	5260	5260	5260	5260	0
19	20240409	203300	193498690	5260	5260	5260	5260	0
20	20240409	203200	193498690	5260	5260	5260	5260	0
21	20240409	203100	193498690	5260	5260	5260	5260	0
22	20240409	203000	193498690	5260	5260	5260	5260	0
23	20240409	202900	193498690	5260	5260	5260	5260	0
24	20240409	202800	193498690	5260	5260	5260	5260	0
25	20240409	202700	193498690	5260	5260	5260	5260	0
26	20240409	202600	193498690	5260	5260	5260	5260	0
27	20240409	202500	193498690	5260	5260	5260	5260	0
28	20240409	202400	193498690	5260	5260	5260	5260	0
29	20240409	202300	193498690	5260	5260	5260	5260	0
30	20240409	202200	193498690	5260	5260	5260	5260	0
31	20240409	202100	193498690	5260	5260	5260	5260	0
32	20240409	202000	193498690	5260	5260	5260	5260	889
33	20240409	201900	193498690	5260	5260	5260	5260	0
34	20240409	201800	193498690	5260	5260	5260	5260	0
35	20240409	201700	193498690	5260	5260	5260	5260	0
36	20240409	201600	193498690	5260	5260	5260	5260	0
37	20240409	201500	193498690	5260	5260	5260	5260	0
38	20240409	201400	193498690	5260	5260	5260	5260	0
39	20240409	201300	193498690	5260	5260	5260	5260	0
40	20240409	201200	193498690	5260	5260	5260	5260	0
41	20240409	201100	193498690	5260	5260	5260	5260	0
42	20240409	201000	193498690	5260	5260	5260	5260	0
43	20240409	200900	193498690	5260	5260	5260	5260	0
44	20240409	200800	193498690	5260	5260	5260	5260	0
45	20240409	200700	193498690	5260	5260	5260	5260	0
46	20240409	200600	193498690	5260	5260	5260	5260	0
47	20240409	200500	193498690	5260	5260	5260	5260	0
48	20240409	200400	193498690	5260	5260	5260	5260	0
49	20240409	200300	193498690	5260	5260	5260	5260	0
50	20240409	200200	193498690	5260	5260	5260	5260	0
51	20240409	200100	193498690	5260	5260	5260	5260	0
52	20240409	200000	193498690	5260	5260	5260	5260	0
53	20240409	195900	193498690	5260	5260	5260	5260	0
54	20240409	195800	193498690	5260	5260	5260	5260	0
55	20240409	195700	193498690	5260	5260	5260	5260	0
56	20240409	195600	193498690	5260	5260	5260	5260	0
57	20240409	195500	193498690	5260	5260	5260	5260	0
58	20240409	195400	193498690	5260	5260	5260	5260	0
59	20240409	195300	193498690	5260	5260	5260	5260	0
60	20240409	195200	193498690	5260	5260	5260	5260	0
61	20240409	195100	193498690	5260	5260	5260	5260	0
62	20240409	195000	193498690	5260	5260	5260	5260	889
63	20240409	194900	193498690	5260	5260	5260	5260	0
64	20240409	194800	193498690	5260	5260	5260	5260	0
65	20240409	194700	193498690	5260	5260	5260	5260	0
66	20240409	194600	193498690	5260	5260	5260	5260	0
67	20240409	194500	193498690	5260	5260	5260	5260	0
68	20240409	194400	193498690	5260	5260	5260	5260	0
69	20240409	194300	193498690	5260	5260	5260	5260	0
70	20240409	194200	193498690	5260	5260	5260	5260	0
71	20240409	194100	193498690	5260	5260	5260	5260	0
72	20240409	194000	193498690	5260	5260	5260	5260	0
73	20240409	193900	193498690	5260	5260	5260	5260	0
74	20240409	193800	193498690	5260	5260	5260	5260	0
75	20240409	193700	193498690	5260	5260	5260	5260	0
76	20240409	193600	193498690	5260	5260	5260	5260	0
77	20240409	193500	193498690	5260	5260	5260	5260	0
78	20240409	193400	193498690	5260	5260	5260	5260	0
79	20240409	193300	193498690	5260	5260	5260	5260	0
80	20240409	193200	193498690	5260	5260	5260	5260	0
81	20240409	193100	193498690	5260	5260	5260	5260	0
82	20240409	193000	193498690	5260	5260	5260	5260	0
83	20240409	192900	193498690	5260	5260	5260	5260	0
84	20240409	192800	193498690	5260	5260	5260	5260	0
85	20240409	192700	193498690	5260	5260	5260	5260	0
86	20240409	192600	193498690	5260	5260	5260	5260	0
87	20240409	192500	193498690	5260	5260	5260	5260	0
88	20240409	192400	193498690	5260	5260	5260	5260	0
89	20240409	192300	193498690	5260	5260	5260	5260	0
90	20240409	192200	193498690	5260	5260	5260	5260	0
91	20240409	192100	193498690	5260	5260	5260	5260	0
92	20240409	192000	193498690	5260	5260	5260	5260	889
93	20240409	191900	193498690	5260	5260	5260	5260	0
94	20240409	191800	193498690	5260	5260	5260	5260	0
95	20240409	191700	193498690	5260	5260	5260	5260	0
96	20240409	191600	193498690	5260	5260	5260	5260	0
97	20240409	191500	193498690	5260	5260	5260	5260	0
98	20240409	191400	193498690	5260	5260	5260	5260	0
99	20240409	191300	193498690	5260	5260	5260	5260	0
100	20240409	191200	193498690	5260	5260	5260	5260	0
101	20240409	191100	193498690	5260	5260	5260	5260	0
102	20240409	191000	193498690	5260	5260	5260	5260	0
103	20240409	190900	193498690	5260	5260	5260	5260	0
104	20240409	190800	193498690	5260	5260	5260	5260	0
105	20240409	190700	193498690	5260	5260	5260	5260	0
106	20240409	190600	193498690	5260	5260	5260	5260	0
107	20240409	190500	193498690	5260	5260	5260	5260	0
108	20240409	190400	193498690	5260	5260	5260	5260	0
109	20240409	190300	193498690	5260	5260	5260	5260	0
110	20240409	190200	193498690	5260	5260	5260	5260	0
111	20240409	190100	193498690	5260	5260	5260	5260	0
112	20240409	190000	193498690	5260	5260	5260	5260	0
113	20240409	185900	193498690	5260	5260	5260	5260	0
114	20240409	185800	193498690	5260	5260	5260	5260	0
115	20240409	185700	193498690	5260	5260	5260	5260	0
116	20240409	185600	193498690	5260	5260	5260	5260	0
117	20240409	185500	193498690	5260	5260	5260	5260	0
118	20240409	185400	193498690	5260	5260	5260	5260	0
119	20240409	185300	193498690	5260	5260	5260	5260	0
120	20240409	185200	193498690	5260	5260	5260	5260	0
121	20240409	185100	193498690	5260	5260	5260	5260	0
122	20240409	185000	193498690	5260	5260	5260	5260	889
123	20240409	184900	193498690	5260	5260	5260	5260	0
124	20240409	184800	193498690	5260	5260	5260	5260	0
125	20240409	184700	193498690	5260	5260	5260	5260	0
126	20240409	184600	193498690	5260	5260	5260	5260	0
127	20240409	184500	193498690	5260	5260	5260	5260	0
128	20240409	184400	193498690	5260	5260	5260	5260	0
129	20240409	184300	193498690	5260	5260	5260	5260	0
130	20240409	184200	193498690	5260	5260	5260	5260	0
131	20240409	184100	193498690	5260	5260	5260	5260	0
132	20240409	184000	193498690	5260	5260	5260	5260	0
133	20240409	183900	193498690	5260	5260	5260	5260	0
134	20240409	183800	193498690	5260	5260	5260	5260	0
135	20240409	183700	193498690	5260	5260	5260	5260	0
136	20240409	183600	193498690	5260	5260	5260	5260	0
137	20240409	183500	193498690	5260	5260	5260	5260	0
138	20240409	183400	193498690	5260	5260	5260	5260	0
139	20240409	183300	193498690	5260	5260	5260	5260	0
140	20240409	183200	193498690	5260	5260	5260	5260	0
141	20240409	183100	193498690	5260	5260	5260	5260	0
142	20240409	183000	193498690	5260	5260	5260	5260	0
143	20240409	182900	193498690	5260	5260	5260	5260	0
144	20240409	182800	193498690	5260	5260	5260	5260	0
145	20240409	182700	193498690	5260	5260	5260	5260	0
146	20240409	182600	193498690	5260	5260	5260	5260	0
147	20240409	182500	193498690	5260	5260	5260	5260	0
148	20240409	182400	193498690	5260	5260	5260	5260	0
149	20240409	182300	193498690	5260	5260	5260	5260	0
150	20240409	182200	193498690	5260	5260	5260	5260	0
151	20240409	182100	193498690	5260	5260	5260	5260	0
152	20240409	182000	193498690	5260	5260	5260	5260	889
153	20240409	181900	193498690	5260	5260	5260	5260	0
154	20240409	181800	193498690	5260	5260	5260	5260	0
155	20240409	181700	193498690	5260	5260	5260	5260	0
156	20240409	181600	193498690	5260	5260	5260	5260	0
157	20240409	181500	193498690	5260	5260	5260	5260	0
158	20240409	181400	193498690	5260	5260	5260	5260	0
159	20240409	181300	193498690	5260	5260	5260	5260	0
160	20240409	181200	193498690	5260	5260	5260	5260	0
161	20240409	181100	193498690	5260	5260	5260	5260	0
162	20240409	181000	193498690	5260	5260	5260	5260	0
163	20240409	180900	193498690	5260	5260	5260	5260	0
164	20240409	180800	193498690	5260	5260	5260	5260	0
165	20240409	180700	193498690	5260	5260	5260	5260	0
166	20240409	180600	193498690	5260	5260	5260	5260	0
167	20240409	180500	193498690	5260	5260	5260	5260	0
168	20240409	180400	193498690	5260	5260	5260	5260	0
169	20240409	180300	193498690	5260	5260	5260	5260	0
170	20240409	180200	193498690	5260	5260	5260	5260	0
171	20240409	180100	193498690	5260	5260	5260	5260	0
172	20240409	180000	193498690	5260	5260	5260	5260	0
173	20240409	175900	193498690	5260	5260	5260	5260	0
174	20240409	175800	193498690	5260	5260	5260	5260	0
175	20240409	175700	193498690	5260	5260	5260	5260	0
176	20240409	175600	193498690	5260	5260	5260	5260	0
177	20240409	175500	193498690	5260	5260	5260	5260	0
178	20240409	175400	193498690	5260	5260	5260	5260	0
179	20240409	175300	193498690	5260	5260	5260	5260	0
180	20240409	175200	193498690	5260	5260	5260	5260	0
181	20240409	175100	193498690	5260	5260	5260	5260	0
182	20240409	175000	193498690	5260	5260	5260	5260	889
183	20240409	174900	193498690	5260	5260	5260	5260	0
184	20240409	174800	193498690	5260	5260	5260	5260	0
185	20240409	174700	193498690	5260	5260	5260	5260	0
186	20240409	174600	193498690	5260	5260	5260	5260	0
187	20240409	174500	193498690	5260	5260	5260	5260	0
188	20240409	174400	193498690	5260	5260	5260	5260	0
189	20240409	174300	193498690	5260	5260	5260	5260	0
190	20240409	174200	193498690	5260	5260	5260	5260	0
191	20240409	174100	193498690	5260	5260	5260	5260	0
192	20240409	174000	193498690	5260	5260	5260	5260	0
193	20240409	173900	193498690	5260	5260	5260	5260	0
194	20240409	173800	193498690	5260	5260	5260	5260	0
195	20240409	173700	193498690	5260	5260	5260	5260	0
196	20240409	173600	193498690	5260	5260	5260	5260	0
197	20240409	173500	193498690	5260	5260	5260	5260	0
198	20240409	173400	193498690	5260	5260	5260	5260	0
199	20240409	173300	193498690	5260	5260	5260	5260	0
200	20240409	173200	193498690	5260	5260	5260	5260	0
201	20240409	173100	193498690	5260	5260	5260	5260	0
202	20240409	173000	193498690	5260	5260	5260	5260	0
203	20240409	172900	193498690	5260	5260	5260	5260	0
204	20240409	172800	193498690	5260	5260	5260	5260	0
205	20240409	172700	193498690	5260	5260	5260	5260	0
206	20240409	172600	193498690	5260	5260	5260	5260	0
207	20240409	172500	193498690	5260	5260	5260	5260	0
208	20240409	172400	193498690	5260	5260	5260	5260	0
209	20240409	172300	193498690	5260	5260	5260	5260	0
210	20240409	172200	193498690	5260	5260	5260	5260	0
211	20240409	172100	193498690	5260	5260	5260	5260	0
212	20240409	172000	193498690	5260	5260	5260	5260	889
213	20240409	171900	193498690	5260	5260	5260	5260	0
214	20240409	171800	193498690	5260	5260	5260	5260	0
215	20240409	171700	193498690	5260	5260	5260	5260	0
216	20240409	171600	193498690	5260	5260	5260	5260	0
217	20240409	171500	193498690	5260	5260	5260	5260	0
218	20240409	171400	193498690	5260	5260	5260	5260	0
219	20240409	171300	193498690	5260	5260	5260	5260	0
220	20240409	171200	193498690	5260	5260	5260	5260	0
221	20240409	171100	193498690	5260	5260	5260	5260	0
222	20240409	171000	193498690	5260	5260	5260	5260	0
223	20240409	170900	193498690	5260	5260	5260	5260	0
224	20240409	170800	193498690	5260	5260	5260	5260	0
225	20240409	170700	193498690	5260	5260	5260	5260	0
226	20240409	170600	193498690	5260	5260	5260	5260	0
227	20240409	170500	193498690	5260	5260	5260	5260	0
228	20240409	170400	193498690	5260	5260	5260	5260	0
229	20240409	170300	193498690	5260	5260	5260	5260	0
230	20240409	170200	193498690	5260	5260	5260	5260	0
231	20240409	170100	193498690	5260	5260	5260	5260	0
232	20240409	170000	193498690	5260	5260	5260	5260	0
233	20240409	165900	193498690	5260	5260	5260	5260	0
234	20240409	165800	193498690	5260	5260	5260	5260	0
235	20240409	165700	193498690	5260	5260	5260	5260	0
236	20240409	165600	193498690	5260	5260	5260	5260	0
237	20240409	165500	193498690	5260	5260	5260	5260	0
238	20240409	165400	193498690	5260	5260	5260	5260	0
239	20240409	165300	193498690	5260	5260	5260	5260	0
240	20240409	165200	193498690	5260	5260	5260	5260	0
241	20240409	165100	193498690	5260	5260	5260	5260	0
242	20240409	165000	193498690	5260	5260	5260	5260	889
243	20240409	164900	193498690	5260	5260	5260	5260	0
244	20240409	164800	193498690	5260	5260	5260	5260	0
245	20240409	164700	193498690	5260	5260	5260	5260	0
246	20240409	164600	193498690	5260	5260	5260	5260	0
247	20240409	164500	193498690	5260	5260	5260	5260	0
248	20240409	164400	193498690	5260	5260	5260	5260	0
249	20240409	164300	193498690	5260	5260	5260	5260	0
250	20240409	164200	193498690	5260	5260	5260	5260	0
251	20240409	164100	193498690	5260	5260	5260	5260	0
252	20240409	164000	193498690	5260	5260	5260	5260	0
253	20240409	163900	193498690	5260	5260	5260	5260	0
254	20240409	163800	193498690	5260	5260	5260	5260	0
255	20240409	163700	193498690	5260	5260	5260	5260	0
256	20240409	163600	193498690	5260	5260	5260	5260	0
257	20240409	163500	193498690	5260	5260	5260	5260	0
258	20240409	163400	193498690	5260	5260	5260	5260	0
259	20240409	163300	193498690	5260	5260	5260	5260	0
260	20240409	163200	193498690	5260	5260	5260	5260	0
261	20240409	163100	193498690	5260	5260	5260	5260	0
262	20240409	163000	193498690	5260	5260	5260	5260	0
263	20240409	162900	193498690	5260	5260	5260	5260	0
264	20240409	162800	193498690	5260	5260	5260	5260	0
265	20240409	162700	193498690	5260	5260	5260	5260	0
266	20240409	162600	193498690	5260	5260	5260	5260	0
267	20240409	162500	193498690	5260	5260	5260	5260	0
268	20240409	162400	193498690	5260	5260	5260	5260	0
269	20240409	162300	193498690	5260	5260	5260	5260	0
270	20240409	162200	193498690	5260	5260	5260	5260	0
271	20240409	162100	193498690	5260	5260	5260	5260	0
272	20240409	162000	193498690	5260	5260	5260	5260	889
273	20240409	161900	193498690	5260	5260	5260	5260	0
274	20240409	161800	193498690	5260	5260	5260	5260	0
275	20240409	161700	193498690	5260	5260	5260	5260	0
276	20240409	161600	193498690	5260	5260	5260	5260	0
277	20240409	161500	193498690	5260	5260	5260	5260	0
278	20240409	161400	193498690	5260	5260	5260	5260	0
279	20240409	161300	193498690	5260	5260	5260	5260	0
280	20240409	161200	193498690	5260	5260	5260	5260	0
281	20240409	161100	193498690	5260	5260	5260	5260	0
282	20240409	161000	193498690	5260	5260	5260	5260	0
283	20240409	160900	193498690	5260	5260	5260	5260	0
284	20240409	160800	193498690	5260	5260	5260	5260	0
285	20240409	160700	193498690	5260	5260	5260	5260	0
286	20240409	160600	193498690	5260	5260	5260	5260	0
287	20240409	160500	193498690	5260	5260	5260	5260	0
288	20240409	160400	193498690	5260	5260	5260	5260	0
289	20240409	160300	193498690	5260	5260	5260	5260	0
290	20240409	160200	193498690	5260	5260	5260	5260	0
291	20240409	160100	193498690	5260	5260	5260	5260	0
292	20240409	160000	193498690	5260	5260	5260	5260	0
293	20240409	155900	193498690	5260	5260	5260	5260	0
294	20240409	155800	193498690	5260	5260	5260	5260	0
295	20240409	155700	193498690	5260	5260	5260	5260	0
296	20240409	155600	193498690	5260	5260	5260	5260	0
297	20240409	155500	193498690	5260	5260	5260	5260	0
298	20240409	155400	193498690	5260	5260	5260	5260	0
299	20240409	155300	193498690	5260	5260	5260	5260	0
300	20240409	155200	193498690	5260	5260	5260	5260	0
301	20240409	155100	193498690	5260	5260	5260	5260	0
302	20240409	155000	193498690	5260	5260	5260	5260	889
303	20240409	154900	193498690	5260	5260	5260	5260	0
304	20240409	154800	193498690	5260	5260	5260	5260	0
305	20240409	154700	193498690	5260	5260	5260	5260	0
306	20240409	154600	193498690	5260	5260	5260	5260	0
307	20240409	154500	193498690	5260	5260	5260	5260	0
308	20240409	154400	193498690	5260	5260	5260	5260	0
309	20240409	154300	193498690	5260	5260	5260	5260	0
310	20240409	154200	193498690	5260	5260	5260	5260	0
311	20240409	154100	193498690	5260	5260	5260	5260	0
312	20240409	154000	193498690	5260	5260	5260	5260	0
313	20240409	153900	193498690	5260	5260	5260	5260	0
314	20240409	153800	193498690	5260	5260	5260	5260	0
315	20240409	153700	193498690	5260	5260	5260	5260	0
316	20240409	153600	193498690	5260	5260	5260	5260	0
317	20240409	153500	193498690	5260	5260	5260	5260	0
318	20240409	153400	193498690	5260	5260	5260	5260	0
319	20240409	153300	193498690	5260	5260	5260	5260	0
320	20240409	153200	193498690	5260	5260	5260	5260	0
321	20240409	153100	193498690	5260	5260	5260	5260	0
322	20240409	153000	193498690	5260	5260	5260	5260	889
323	20240409	152900	188822550	5250	5250	5250	5250	0
324	20240409	152800	188822550	5250	5250	5250	5250	0
325	20240409	152700	188822550	5250	5250	5250	5250	0
326	20240409	152600	188822550	5250	5250	5250	5250	0
327	20240409	152500	188822550	5250	5250	5250	5250	0
328	20240409	152400	188822550	5250	5250	5250	5250	0
329	20240409	152300	188822550	5250	5250	5250	5250	0
330	20240409	152200	188822550	5250	5250	5250	5250	0
331	20240409	152100	188822550	5250	5250	5250	5250	0
332	20240409	152000	188822550	5250	5250	5250	5250	0
333	20240409	151900	188822550	5250	5250	5250	5250	2
334	20240409	151800	188812050	5250	5250	5250	5250	51
335	20240409	151700	188544300	5250	5250	5250	5250	37
336	20240409	151600	188350050	5250	5250	5250	5250	37
337	20240409	151500	188155800	5250	5250	5250	5250	11
338	20240409	151400	188098050	5250	5250	5250	5250	232
339	20240409	151300	186880050	5250	5240	5250	5240	7
340	20240409	151200	186843330	5250	5250	5250	5250	518
341	20240409	151100	184123830	5240	5240	5240	5240	0
342	20240409	151000	184123830	5240	5270	5270	5240	1511
343	20240409	150900	176189670	5260	5260	5260	5260	1
344	20240409	150800	176184410	5270	5270	5270	5270	1
345	20240409	150700	176179140	5270	5270	5270	5270	0
346	20240409	150600	176179140	5270	5260	5270	5260	11
347	20240409	150500	176121270	5260	5260	5260	5260	10
348	20240409	150400	176068670	5260	5260	5260	5250	123
349	20240409	150300	175422690	5260	5260	5260	5260	17
350	20240409	150200	175333270	5260	5260	5260	5250	128
351	20240409	150100	174660990	5250	5250	5250	5250	2
352	20240409	150000	174650490	5260	5260	5260	5260	1767
353	20240409	145900	165356070	5260	5260	5260	5260	265
354	20240409	145800	163962170	5250	5250	5250	5250	1
355	20240409	145700	163956920	5250	5250	5250	5250	1539
356	20240409	145600	155877170	5250	5250	5260	5250	177
357	20240409	145500	154947470	5260	5260	5260	5260	919
358	20240409	145400	150113530	5260	5260	5260	5260	1
359	20240409	145300	150108270	5270	5270	5270	5270	19
360	20240409	145200	150008140	5270	5280	5280	5270	20
361	20240409	145100	149902720	5270	5270	5270	5270	34
362	20240409	145000	149723540	5260	5270	5270	5260	98
363	20240409	144900	149207360	5270	5270	5270	5270	13
364	20240409	144800	149138850	5260	5260	5260	5260	1
365	20240409	144700	149133590	5260	5260	5260	5260	1
366	20240409	144600	149128330	5260	5280	5280	5260	1004
367	20240409	144500	143841260	5280	5280	5280	5280	3
368	20240409	144400	143825420	5280	5280	5280	5280	0
369	20240409	144300	143825420	5280	5280	5280	5280	3
370	20240409	144200	143809580	5280	5280	5280	5280	0
371	20240409	144100	143809580	5280	5280	5280	5280	3
372	20240409	144000	143793740	5270	5270	5270	5270	0
373	20240409	143900	143793740	5270	5270	5270	5270	0
374	20240409	143800	143793740	5270	5270	5270	5270	0
375	20240409	143700	143793740	5270	5270	5270	5270	2
376	20240409	143600	143783200	5300	5300	5300	5300	0
377	20240409	143500	143783200	5300	5300	5300	5300	1
378	20240409	143400	143777900	5270	5270	5270	5270	0
379	20240409	143300	143777900	5270	5270	5270	5270	44
380	20240409	143200	143546020	5300	5300	5300	5300	0
381	20240409	143100	143546020	5300	5300	5300	5300	0
382	20240409	143000	143546020	5300	5300	5300	5300	0
383	20240409	142900	143546020	5300	5280	5300	5270	405
384	20240409	142800	141411530	5300	5300	5300	5300	0
385	20240409	142700	141411530	5300	5290	5300	5290	200
386	20240409	142600	140351710	5280	5280	5280	5280	0
387	20240409	142500	140351710	5280	5280	5280	5280	0
388	20240409	142400	140351710	5280	5280	5280	5280	0
389	20240409	142300	140351710	5280	5280	5280	5280	20
390	20240409	142200	140246110	5280	5280	5280	5280	0
391	20240409	142100	140246110	5280	5270	5280	5270	124
392	20240409	142000	139592000	5270	5270	5270	5270	0
393	20240409	141900	139592000	5270	5270	5270	5270	13
394	20240409	141800	139523490	5280	5280	5280	5280	0
395	20240409	141700	139523490	5280	5280	5280	5280	1
396	20240409	141600	139518210	5270	5270	5270	5270	50
397	20240409	141500	139254710	5270	5270	5270	5270	68
398	20240409	141400	138896350	5270	5270	5270	5270	0
399	20240409	141300	138896350	5270	5270	5270	5270	3
400	20240409	141200	138880540	5270	5270	5270	5270	1
401	20240409	141100	138875270	5270	5270	5270	5270	0
402	20240409	141000	138875270	5270	5270	5270	5270	0
403	20240409	140900	138875270	5270	5270	5270	5270	1
404	20240409	140800	138870000	5280	5270	5280	5270	43
405	20240409	140700	138643180	5270	5270	5270	5270	0
406	20240409	140600	138643180	5270	5270	5270	5270	0
407	20240409	140500	138643180	5270	5270	5270	5270	0
408	20240409	140400	138643180	5270	5270	5270	5270	100
409	20240409	140300	138116180	5280	5280	5280	5280	0
410	20240409	140200	138116180	5280	5280	5280	5280	0
411	20240409	140100	138116180	5280	5280	5280	5280	80
412	20240409	140000	137693780	5280	5280	5280	5280	0
413	20240409	135900	137693780	5280	5280	5280	5280	10
414	20240409	135800	137640980	5280	5280	5280	5280	4
415	20240409	135700	137619860	5280	5280	5280	5280	2
416	20240409	135600	137609300	5270	5270	5270	5270	0
417	20240409	135500	137609300	5270	5270	5270	5270	0
418	20240409	135400	137609300	5270	5270	5270	5270	0
419	20240409	135300	137609300	5270	5270	5270	5270	0
420	20240409	135200	137609300	5270	5270	5270	5270	0
421	20240409	135100	137609300	5270	5270	5270	5270	0
422	20240409	135000	137609300	5270	5270	5270	5270	13
423	20240409	134900	137540790	5270	5270	5270	5270	0
424	20240409	134800	137540790	5270	5280	5280	5270	11
425	20240409	134700	137482780	5270	5270	5270	5270	100
426	20240409	134600	136955780	5270	5270	5280	5270	4
427	20240409	134500	136934690	5270	5270	5270	5270	9
428	20240409	134400	136887260	5280	5280	5280	5280	65
429	20240409	134300	136544060	5280	5280	5280	5280	0
430	20240409	134200	136544060	5280	5280	5280	5280	1
431	20240409	134100	136538780	5280	5280	5280	5280	1
432	20240409	134000	136533500	5280	5280	5280	5280	0
433	20240409	133900	136533500	5280	5280	5280	5280	0
434	20240409	133800	136533500	5280	5280	5280	5280	0
435	20240409	133700	136533500	5280	5280	5280	5280	1
436	20240409	133600	136528220	5280	5280	5280	5280	0
437	20240409	133500	136528220	5280	5280	5280	5280	2
438	20240409	133400	136517660	5290	5290	5290	5290	0
439	20240409	133300	136517660	5290	5290	5290	5290	51
440	20240409	133200	136247870	5290	5290	5290	5290	0
441	20240409	133100	136247870	5290	5300	5300	5280	71
442	20240409	133000	135872870	5300	5300	5300	5300	1
443	20240409	132900	135867570	5300	5300	5300	5300	0
444	20240409	132800	135867570	5300	5300	5300	5300	30
445	20240409	132700	135708570	5300	5300	5300	5300	0
446	20240409	132600	135708570	5300	5300	5300	5300	0
447	20240409	132500	135708570	5300	5300	5300	5300	0
448	20240409	132400	135708570	5300	5300	5300	5300	0
449	20240409	132300	135708570	5300	5300	5300	5300	0
450	20240409	132200	135708570	5300	5290	5300	5290	2
451	20240409	132100	135697980	5290	5290	5290	5290	149
452	20240409	132000	134909770	5280	5280	5280	5280	1000
453	20240409	131900	129629770	5310	5310	5310	5310	0
454	20240409	131800	129629770	5310	5310	5310	5310	1
455	20240409	131700	129624460	5280	5300	5300	5280	208
456	20240409	131600	128524230	5320	5320	5320	5320	0
457	20240409	131500	128524230	5320	5320	5320	5320	0
458	20240409	131400	128524230	5320	5320	5320	5320	0
459	20240409	131300	128524230	5320	5320	5320	5320	0
460	20240409	131200	128524230	5320	5320	5320	5320	0
461	20240409	131100	128524230	5320	5320	5320	5320	0
462	20240409	131000	128524230	5320	5320	5320	5320	0
463	20240409	130900	128524230	5320	5320	5320	5320	0
464	20240409	130800	128524230	5320	5320	5320	5320	0
465	20240409	130700	128524230	5320	5320	5320	5320	42
466	20240409	130600	128300790	5320	5320	5320	5320	15
467	20240409	130500	128220990	5320	5320	5320	5320	63
468	20240409	130400	127885830	5320	5320	5320	5320	0
469	20240409	130300	127885830	5320	5320	5320	5320	0
470	20240409	130200	127885830	5320	5320	5320	5320	0
471	20240409	130100	127885830	5320	5320	5320	5320	0
472	20240409	130000	127885830	5320	5320	5320	5320	30
473	20240409	125900	127726230	5320	5320	5320	5320	0
474	20240409	125800	127726230	5320	5320	5320	5320	1
475	20240409	125700	127720910	5320	5320	5320	5320	0
476	20240409	125600	127720910	5320	5320	5320	5320	0
477	20240409	125500	127720910	5320	5320	5320	5320	0
478	20240409	125400	127720910	5320	5320	5320	5320	0
479	20240409	125300	127720910	5320	5320	5320	5320	0
480	20240409	125200	127720910	5320	5320	5320	5320	0
481	20240409	125100	127720910	5320	5320	5320	5320	0
482	20240409	125000	127720910	5320	5320	5320	5320	0
483	20240409	124900	127720910	5320	5320	5320	5320	1
484	20240409	124800	127715590	5280	5280	5280	5280	0
485	20240409	124700	127715590	5280	5280	5280	5280	3
486	20240409	124600	127699750	5310	5310	5310	5310	5
487	20240409	124500	127673200	5310	5310	5310	5310	0
488	20240409	124400	127673200	5310	5310	5310	5310	10
489	20240409	124300	127620100	5310	5310	5310	5280	102
490	20240409	124200	127078510	5310	5280	5310	5280	73
491	20240409	124100	126693040	5300	5300	5300	5300	697
492	20240409	124000	122998940	5300	5300	5300	5300	14
493	20240409	123900	122924740	5300	5300	5300	5300	1
494	20240409	123800	122919440	5270	5280	5280	5270	521
495	20240409	123700	120173670	5280	5280	5280	5280	0
496	20240409	123600	120173670	5280	5280	5280	5280	0
497	20240409	123500	120173670	5280	5280	5280	5280	3764
498	20240409	123400	100299750	5280	5280	5280	5280	1337
499	20240409	123300	93240390	5280	5280	5280	5280	0
500	20240409	123200	93240390	5280	5280	5280	5280	0
501	20240409	123100	93240390	5280	5290	5290	5250	1929
502	20240409	123000	83073600	5290	5290	5290	5290	10
503	20240409	122900	83020700	5290	5290	5290	5290	50
504	20240409	122800	82756200	5290	5290	5290	5290	0
505	20240409	122700	82756200	5290	5290	5290	5290	1659
506	20240409	122600	73980090	5300	5300	5300	5300	128
507	20240409	122500	73301690	5300	5300	5300	5300	0
508	20240409	122400	73301690	5300	5300	5300	5300	389
509	20240409	122300	71239990	5300	5300	5300	5300	0
510	20240409	122200	71239990	5300	5300	5300	5300	876
511	20240409	122100	66597190	5310	5310	5310	5310	0
512	20240409	122000	66597190	5310	5300	5310	5300	27
513	20240409	121900	66454040	5300	5310	5310	5300	877
514	20240409	121800	61805930	5310	5310	5310	5310	1
515	20240409	121700	61800620	5300	5300	5300	5300	0
516	20240409	121600	61800620	5300	5320	5320	5300	210
517	20240409	121500	60685460	5310	5310	5310	5310	0
518	20240409	121400	60685460	5310	5310	5310	5310	0
519	20240409	121300	60685460	5310	5310	5310	5310	5
520	20240409	121200	60658910	5310	5310	5310	5310	0
521	20240409	121100	60658910	5310	5310	5310	5310	0
522	20240409	121000	60658910	5310	5310	5310	5310	0
523	20240409	120900	60658910	5310	5310	5310	5310	50
524	20240409	120800	60393410	5330	5330	5330	5330	0
525	20240409	120700	60393410	5330	5330	5330	5330	0
526	20240409	120600	60393410	5330	5330	5330	5330	0
527	20240409	120500	60393410	5330	5330	5330	5330	0
528	20240409	120400	60393410	5330	5330	5330	5330	0
529	20240409	120300	60393410	5330	5330	5330	5330	0
530	20240409	120200	60393410	5330	5330	5330	5330	30
531	20240409	120100	60233510	5330	5310	5330	5310	362
532	20240409	120000	58311270	5330	5330	5330	5330	0
533	20240409	115900	58311270	5330	5330	5330	5330	0
534	20240409	115800	58311270	5330	5330	5330	5330	0
535	20240409	115700	58311270	5330	5330	5330	5330	1
536	20240409	115600	58305940	5310	5310	5310	5310	0
537	20240409	115500	58305940	5310	5310	5310	5310	0
538	20240409	115400	58305940	5310	5310	5310	5310	0
539	20240409	115300	58305940	5310	5320	5320	5310	33
540	20240409	115200	58130410	5330	5330	5330	5330	0
541	20240409	115100	58130410	5330	5330	5330	5330	0
542	20240409	115000	58130410	5330	5330	5330	5330	0
543	20240409	114900	58130410	5330	5330	5330	5330	0
544	20240409	114800	58130410	5330	5330	5330	5330	0
545	20240409	114700	58130410	5330	5330	5330	5330	0
546	20240409	114600	58130410	5330	5330	5330	5330	0
547	20240409	114500	58130410	5330	5330	5330	5330	0
548	20240409	114400	58130410	5330	5330	5330	5330	0
549	20240409	114300	58130410	5330	5330	5330	5330	0
550	20240409	114200	58130410	5330	5330	5330	5330	0
551	20240409	114100	58130410	5330	5330	5330	5330	0
552	20240409	114000	58130410	5330	5330	5330	5330	0
553	20240409	113900	58130410	5330	5330	5330	5330	0
554	20240409	113800	58130410	5330	5330	5330	5330	0
555	20240409	113700	58130410	5330	5330	5330	5330	5
556	20240409	113600	58103760	5330	5290	5330	5280	52
557	20240409	113500	57828650	5290	5290	5290	5290	223
558	20240409	113400	56648980	5300	5300	5300	5290	92
559	20240409	113300	56161770	5300	5300	5300	5300	228
560	20240409	113200	54953370	5300	5300	5300	5300	0
561	20240409	113100	54953370	5300	5300	5300	5300	549
562	20240409	113000	52043670	5310	5310	5310	5310	0
563	20240409	112900	52043670	5310	5310	5310	5310	0
564	20240409	112800	52043670	5310	5310	5310	5310	0
565	20240409	112700	52043670	5310	5300	5310	5300	75
566	20240409	112600	51646160	5300	5300	5300	5300	620
567	20240409	112500	48360160	5300	5310	5310	5300	62
568	20240409	112400	48031000	5310	5310	5310	5310	0
569	20240409	112300	48031000	5310	5310	5310	5310	0
570	20240409	112200	48031000	5310	5320	5320	5310	377
571	20240409	112100	46029010	5340	5340	5340	5340	0
572	20240409	112000	46029010	5340	5340	5340	5340	50
573	20240409	111900	45762010	5340	5340	5340	5340	1
574	20240409	111800	45756670	5350	5350	5350	5350	0
575	20240409	111700	45756670	5350	5350	5350	5350	0
576	20240409	111600	45756670	5350	5350	5350	5350	0
577	20240409	111500	45756670	5350	5350	5350	5350	0
578	20240409	111400	45756670	5350	5350	5350	5350	0
579	20240409	111300	45756670	5350	5350	5350	5350	0
580	20240409	111200	45756670	5350	5350	5350	5350	0
581	20240409	111100	45756670	5350	5350	5350	5350	0
582	20240409	111000	45756670	5350	5350	5350	5350	1
583	20240409	110900	45751320	5310	5320	5320	5310	40
584	20240409	110800	45538820	5320	5320	5320	5320	0
585	20240409	110700	45538820	5320	5320	5320	5320	0
586	20240409	110600	45538820	5320	5320	5320	5320	20
587	20240409	110500	45432420	5310	5320	5320	5310	375
588	20240409	110400	43441150	5310	5340	5340	5310	938
589	20240409	110300	38454680	5330	5330	5330	5330	30
590	20240409	110200	38294780	5350	5330	5350	5330	939
591	20240409	110100	33289890	5330	5330	5330	5330	1
592	20240409	110000	33284560	5330	5340	5340	5330	30
593	20240409	105900	33124530	5350	5350	5350	5350	0
594	20240409	105800	33124530	5350	5350	5350	5350	0
595	20240409	105700	33124530	5350	5350	5350	5350	0
596	20240409	105600	33124530	5350	5350	5350	5350	0
597	20240409	105500	33124530	5350	5350	5350	5350	0
598	20240409	105400	33124530	5350	5350	5350	5350	0
599	20240409	105300	33124530	5350	5350	5350	5350	0
600	20240409	105200	33124530	5350	5350	5350	5350	6
601	20240409	105100	33092430	5350	5350	5350	5350	2
602	20240409	105000	33081730	5350	5350	5350	5350	0
603	20240409	104900	33081730	5350	5350	5350	5350	1
604	20240409	104800	33076380	5330	5330	5330	5330	0
605	20240409	104700	33076380	5330	5330	5330	5330	0
606	20240409	104600	33076380	5330	5330	5330	5330	0
607	20240409	104500	33076380	5330	5330	5330	5330	0
608	20240409	104400	33076380	5330	5330	5330	5330	0
609	20240409	104300	33076380	5330	5330	5330	5330	0
610	20240409	104200	33076380	5330	5330	5330	5330	0
611	20240409	104100	33076380	5330	5330	5330	5320	819
612	20240409	104000	28716110	5320	5320	5320	5320	100
613	20240409	103900	28184110	5320	5320	5320	5320	10
614	20240409	103800	28130910	5310	5310	5310	5310	200
615	20240409	103700	27068910	5330	5330	5330	5330	5
616	20240409	103600	27042260	5330	5330	5330	5330	0
617	20240409	103500	27042260	5330	5330	5330	5330	100
618	20240409	103400	26509260	5310	5330	5330	5310	152
619	20240409	103300	25699120	5320	5320	5320	5320	0
620	20240409	103200	25699120	5320	5320	5320	5320	372
621	20240409	103100	23720080	5330	5330	5330	5330	10
622	20240409	103000	23666780	5330	5330	5330	5330	0
623	20240409	102900	23666780	5330	5330	5330	5330	1
624	20240409	102800	23661450	5320	5320	5320	5320	1
625	20240409	102700	23656130	5330	5340	5340	5330	427
626	20240409	102600	21380200	5330	5330	5330	5330	0
627	20240409	102500	21380200	5330	5330	5330	5330	50
628	20240409	102400	21113700	5330	5330	5330	5330	0
629	20240409	102300	21113700	5330	5330	5330	5330	16
630	20240409	102200	21028420	5340	5340	5340	5340	0
631	20240409	102100	21028420	5340	5340	5340	5340	10
632	20240409	102000	20975020	5350	5350	5350	5350	0
633	20240409	101900	20975020	5350	5350	5350	5350	2
634	20240409	101800	20964320	5330	5340	5340	5330	50
635	20240409	101700	20697790	5360	5360	5360	5360	0
636	20240409	101600	20697790	5360	5360	5360	5360	0
637	20240409	101500	20697790	5360	5360	5360	5360	0
638	20240409	101400	20697790	5360	5360	5360	5360	0
639	20240409	101300	20697790	5360	5360	5360	5360	0
640	20240409	101200	20697790	5360	5360	5360	5360	10
641	20240409	101100	20644190	5360	5360	5360	5360	1
642	20240409	101000	20638830	5330	5340	5340	5330	45
643	20240409	100900	20398960	5350	5350	5350	5350	100
644	20240409	100800	19863960	5380	5380	5380	5380	0
645	20240409	100700	19863960	5380	5380	5380	5380	0
646	20240409	100600	19863960	5380	5380	5380	5380	0
647	20240409	100500	19863960	5380	5380	5380	5380	0
648	20240409	100400	19863960	5380	5380	5380	5380	0
649	20240409	100300	19863960	5380	5380	5380	5380	0
650	20240409	100200	19863960	5380	5380	5380	5380	0
651	20240409	100100	19863960	5380	5380	5380	5380	0
652	20240409	100000	19863960	5380	5380	5380	5380	0
653	20240409	095900	19863960	5380	5380	5380	5380	0
654	20240409	095800	19863960	5380	5370	5380	5370	3
655	20240409	095700	19847840	5380	5380	5380	5380	0
656	20240409	095600	19847840	5380	5370	5380	5370	3
657	20240409	095500	19831710	5380	5380	5380	5380	0
658	20240409	095400	19831710	5380	5380	5380	5380	0
659	20240409	095300	19831710	5380	5370	5380	5330	314
660	20240409	095200	18150210	5370	5370	5370	5370	20
661	20240409	095100	18042810	5360	5360	5360	5360	0
662	20240409	095000	18042810	5360	5360	5360	5360	1
663	20240409	094900	18037450	5370	5370	5370	5370	2
664	20240409	094800	18026710	5390	5390	5390	5390	0
665	20240409	094700	18026710	5390	5390	5390	5390	0
666	20240409	094600	18026710	5390	5390	5390	5390	0
667	20240409	094500	18026710	5390	5390	5390	5390	1
668	20240409	094400	18021320	5360	5360	5360	5360	0
669	20240409	094300	18021320	5360	5360	5360	5360	0
670	20240409	094200	18021320	5360	5360	5360	5360	0
671	20240409	094100	18021320	5360	5360	5360	5360	0
672	20240409	094000	18021320	5360	5360	5360	5360	0
673	20240409	093900	18021320	5360	5380	5380	5360	27
674	20240409	093800	17876210	5380	5380	5380	5380	0
675	20240409	093700	17876210	5380	5380	5380	5380	0
676	20240409	093600	17876210	5380	5380	5380	5380	80
677	20240409	093500	17445810	5390	5390	5390	5390	0
678	20240409	093400	17445810	5390	5390	5390	5390	20
679	20240409	093300	17338010	5390	5390	5390	5390	55
680	20240409	093200	17041560	5390	5390	5390	5390	20
681	20240409	093100	16933760	5400	5400	5400	5400	0
682	20240409	093000	16933760	5400	5400	5400	5400	0
683	20240409	092900	16933760	5400	5400	5400	5400	3
684	20240409	092800	16917560	5390	5390	5400	5390	436
685	20240409	092700	14563820	5390	5400	5400	5390	25
686	20240409	092600	14429040	5400	5400	5400	5400	1
687	20240409	092500	14423640	5380	5380	5380	5380	20
688	20240409	092400	14316040	5380	5390	5390	5380	30
689	20240409	092300	14154440	5400	5380	5400	5380	180
690	20240409	092200	13184660	5390	5390	5390	5390	0
691	20240409	092100	13184660	5390	5340	5390	5340	6
692	20240409	092000	13152570	5340	5400	5400	5340	155
693	20240409	091900	12318360	5400	5390	5400	5390	100
694	20240409	091800	11778380	5370	5350	5400	5350	279
695	20240409	091700	10277250	5350	5350	5350	5350	0
696	20240409	091600	10277250	5350	5360	5360	5350	140
697	20240409	091500	9528210	5350	5350	5350	5350	10
698	20240409	091400	9474710	5370	5350	5370	5340	1528
699	20240409	091300	1285950	5340	5340	5340	5340	0
700	20240409	091200	1285950	5340	5340	5340	5340	0
701	20240409	091100	1285950	5340	5340	5340	5340	55
702	20240409	091000	992250	5340	5340	5340	5330	4
703	20240409	090900	970900	5340	5340	5340	5340	3
704	20240409	090800	954880	5360	5360	5360	5360	0
705	20240409	090700	954880	5360	5360	5360	5360	3
706	20240409	090600	938800	5360	5360	5360	5360	2
707	20240409	090500	928080	5360	5360	5360	5360	0
708	20240409	090400	928080	5360	5360	5360	5360	0
709	20240409	090300	928080	5360	5360	5360	5360	6
710	20240409	090200	895920	5360	5360	5360	5360	15
711	20240409	090100	815520	5360	5360	5360	5360	1
712	20240409	090000	810160	5330	5330	5330	5330	152