KissMeData/442900/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	210200	200734640	9620	9620	9620	9620	6
3	20240411	210100	200734640	9620	9620	9620	9620	0
4	20240411	210000	200734640	9620	9620	9620	9620	0
5	20240411	205900	200734640	9620	9620	9620	9620	0
6	20240411	205800	200734640	9620	9620	9620	9620	0
7	20240411	205700	200734640	9620	9620	9620	9620	0
8	20240411	205600	200734640	9620	9620	9620	9620	0
9	20240411	205500	200734640	9620	9620	9620	9620	0
10	20240411	205400	200734640	9620	9620	9620	9620	0
11	20240411	205300	200734640	9620	9620	9620	9620	0
12	20240411	205200	200734640	9620	9620	9620	9620	0
13	20240411	205100	200734640	9620	9620	9620	9620	0
14	20240411	205000	200734640	9620	9620	9620	9620	0
15	20240411	204900	200734640	9620	9620	9620	9620	0
16	20240411	204800	200734640	9620	9620	9620	9620	0
17	20240411	204700	200734640	9620	9620	9620	9620	0
18	20240411	204600	200734640	9620	9620	9620	9620	0
19	20240411	204500	200734640	9620	9620	9620	9620	0
20	20240411	204400	200734640	9620	9620	9620	9620	0
21	20240411	204300	200734640	9620	9620	9620	9620	0
22	20240411	204200	200734640	9620	9620	9620	9620	0
23	20240411	204100	200734640	9620	9620	9620	9620	0
24	20240411	204000	200734640	9620	9620	9620	9620	0
25	20240411	203900	200734640	9620	9620	9620	9620	0
26	20240411	203800	200734640	9620	9620	9620	9620	0
27	20240411	203700	200734640	9620	9620	9620	9620	0
28	20240411	203600	200734640	9620	9620	9620	9620	0
29	20240411	203500	200734640	9620	9620	9620	9620	0
30	20240411	203400	200734640	9620	9620	9620	9620	0
31	20240411	203300	200734640	9620	9620	9620	9620	0
32	20240411	203200	200734640	9620	9620	9620	9620	6
33	20240411	203100	200734640	9620	9620	9620	9620	0
34	20240411	203000	200734640	9620	9620	9620	9620	0
35	20240411	202900	200734640	9620	9620	9620	9620	0
36	20240411	202800	200734640	9620	9620	9620	9620	0
37	20240411	202700	200734640	9620	9620	9620	9620	0
38	20240411	202600	200734640	9620	9620	9620	9620	0
39	20240411	202500	200734640	9620	9620	9620	9620	0
40	20240411	202400	200734640	9620	9620	9620	9620	0
41	20240411	202300	200734640	9620	9620	9620	9620	0
42	20240411	202200	200734640	9620	9620	9620	9620	0
43	20240411	202100	200734640	9620	9620	9620	9620	0
44	20240411	202000	200734640	9620	9620	9620	9620	0
45	20240411	201900	200734640	9620	9620	9620	9620	0
46	20240411	201800	200734640	9620	9620	9620	9620	0
47	20240411	201700	200734640	9620	9620	9620	9620	0
48	20240411	201600	200734640	9620	9620	9620	9620	0
49	20240411	201500	200734640	9620	9620	9620	9620	0
50	20240411	201400	200734640	9620	9620	9620	9620	0
51	20240411	201300	200734640	9620	9620	9620	9620	0
52	20240411	201200	200734640	9620	9620	9620	9620	0
53	20240411	201100	200734640	9620	9620	9620	9620	0
54	20240411	201000	200734640	9620	9620	9620	9620	0
55	20240411	200900	200734640	9620	9620	9620	9620	0
56	20240411	200800	200734640	9620	9620	9620	9620	0
57	20240411	200700	200734640	9620	9620	9620	9620	0
58	20240411	200600	200734640	9620	9620	9620	9620	0
59	20240411	200500	200734640	9620	9620	9620	9620	0
60	20240411	200400	200734640	9620	9620	9620	9620	0
61	20240411	200300	200734640	9620	9620	9620	9620	0
62	20240411	200200	200734640	9620	9620	9620	9620	6
63	20240411	200100	200734640	9620	9620	9620	9620	0
64	20240411	200000	200734640	9620	9620	9620	9620	0
65	20240411	195900	200734640	9620	9620	9620	9620	0
66	20240411	195800	200734640	9620	9620	9620	9620	0
67	20240411	195700	200734640	9620	9620	9620	9620	0
68	20240411	195600	200734640	9620	9620	9620	9620	0
69	20240411	195500	200734640	9620	9620	9620	9620	0
70	20240411	195400	200734640	9620	9620	9620	9620	0
71	20240411	195300	200734640	9620	9620	9620	9620	0
72	20240411	195200	200734640	9620	9620	9620	9620	0
73	20240411	195100	200734640	9620	9620	9620	9620	0
74	20240411	195000	200734640	9620	9620	9620	9620	0
75	20240411	194900	200734640	9620	9620	9620	9620	0
76	20240411	194800	200734640	9620	9620	9620	9620	0
77	20240411	194700	200734640	9620	9620	9620	9620	0
78	20240411	194600	200734640	9620	9620	9620	9620	0
79	20240411	194500	200734640	9620	9620	9620	9620	0
80	20240411	194400	200734640	9620	9620	9620	9620	0
81	20240411	194300	200734640	9620	9620	9620	9620	0
82	20240411	194200	200734640	9620	9620	9620	9620	0
83	20240411	194100	200734640	9620	9620	9620	9620	0
84	20240411	194000	200734640	9620	9620	9620	9620	0
85	20240411	193900	200734640	9620	9620	9620	9620	0
86	20240411	193800	200734640	9620	9620	9620	9620	0
87	20240411	193700	200734640	9620	9620	9620	9620	0
88	20240411	193600	200734640	9620	9620	9620	9620	0
89	20240411	193500	200734640	9620	9620	9620	9620	0
90	20240411	193400	200734640	9620	9620	9620	9620	0
91	20240411	193300	200734640	9620	9620	9620	9620	0
92	20240411	193200	200734640	9620	9620	9620	9620	6
93	20240411	193100	200734640	9620	9620	9620	9620	0
94	20240411	193000	200734640	9620	9620	9620	9620	0
95	20240411	192900	200734640	9620	9620	9620	9620	0
96	20240411	192800	200734640	9620	9620	9620	9620	0
97	20240411	192700	200734640	9620	9620	9620	9620	0
98	20240411	192600	200734640	9620	9620	9620	9620	0
99	20240411	192500	200734640	9620	9620	9620	9620	0
100	20240411	192400	200734640	9620	9620	9620	9620	0
101	20240411	192300	200734640	9620	9620	9620	9620	0
102	20240411	192200	200734640	9620	9620	9620	9620	0
103	20240411	192100	200734640	9620	9620	9620	9620	0
104	20240411	192000	200734640	9620	9620	9620	9620	0
105	20240411	191900	200734640	9620	9620	9620	9620	0
106	20240411	191800	200734640	9620	9620	9620	9620	0
107	20240411	191700	200734640	9620	9620	9620	9620	0
108	20240411	191600	200734640	9620	9620	9620	9620	0
109	20240411	191500	200734640	9620	9620	9620	9620	0
110	20240411	191400	200734640	9620	9620	9620	9620	0
111	20240411	191300	200734640	9620	9620	9620	9620	0
112	20240411	191200	200734640	9620	9620	9620	9620	0
113	20240411	191100	200734640	9620	9620	9620	9620	0
114	20240411	191000	200734640	9620	9620	9620	9620	0
115	20240411	190900	200734640	9620	9620	9620	9620	0
116	20240411	190800	200734640	9620	9620	9620	9620	0
117	20240411	190700	200734640	9620	9620	9620	9620	0
118	20240411	190600	200734640	9620	9620	9620	9620	0
119	20240411	190500	200734640	9620	9620	9620	9620	0
120	20240411	190400	200734640	9620	9620	9620	9620	0
121	20240411	190300	200734640	9620	9620	9620	9620	0
122	20240411	190200	200734640	9620	9620	9620	9620	6
123	20240411	190100	200734640	9620	9620	9620	9620	0
124	20240411	190000	200734640	9620	9620	9620	9620	0
125	20240411	185900	200734640	9620	9620	9620	9620	0
126	20240411	185800	200734640	9620	9620	9620	9620	0
127	20240411	185700	200734640	9620	9620	9620	9620	0
128	20240411	185600	200734640	9620	9620	9620	9620	0
129	20240411	185500	200734640	9620	9620	9620	9620	0
130	20240411	185400	200734640	9620	9620	9620	9620	0
131	20240411	185300	200734640	9620	9620	9620	9620	0
132	20240411	185200	200734640	9620	9620	9620	9620	0
133	20240411	185100	200734640	9620	9620	9620	9620	0
134	20240411	185000	200734640	9620	9620	9620	9620	0
135	20240411	184900	200734640	9620	9620	9620	9620	0
136	20240411	184800	200734640	9620	9620	9620	9620	0
137	20240411	184700	200734640	9620	9620	9620	9620	0
138	20240411	184600	200734640	9620	9620	9620	9620	0
139	20240411	184500	200734640	9620	9620	9620	9620	0
140	20240411	184400	200734640	9620	9620	9620	9620	0
141	20240411	184300	200734640	9620	9620	9620	9620	0
142	20240411	184200	200734640	9620	9620	9620	9620	0
143	20240411	184100	200734640	9620	9620	9620	9620	0
144	20240411	184000	200734640	9620	9620	9620	9620	0
145	20240411	183900	200734640	9620	9620	9620	9620	0
146	20240411	183800	200734640	9620	9620	9620	9620	0
147	20240411	183700	200734640	9620	9620	9620	9620	0
148	20240411	183600	200734640	9620	9620	9620	9620	0
149	20240411	183500	200734640	9620	9620	9620	9620	0
150	20240411	183400	200734640	9620	9620	9620	9620	0
151	20240411	183300	200734640	9620	9620	9620	9620	0
152	20240411	183200	200734640	9620	9620	9620	9620	6
153	20240411	183100	200734640	9620	9620	9620	9620	0
154	20240411	183000	200734640	9620	9620	9620	9620	0
155	20240411	182900	200734640	9620	9620	9620	9620	0
156	20240411	182800	200734640	9620	9620	9620	9620	0
157	20240411	182700	200734640	9620	9620	9620	9620	0
158	20240411	182600	200734640	9620	9620	9620	9620	0
159	20240411	182500	200734640	9620	9620	9620	9620	0
160	20240411	182400	200734640	9620	9620	9620	9620	0
161	20240411	182300	200734640	9620	9620	9620	9620	0
162	20240411	182200	200734640	9620	9620	9620	9620	0
163	20240411	182100	200734640	9620	9620	9620	9620	0
164	20240411	182000	200734640	9620	9620	9620	9620	0
165	20240411	181900	200734640	9620	9620	9620	9620	0
166	20240411	181800	200734640	9620	9620	9620	9620	0
167	20240411	181700	200734640	9620	9620	9620	9620	0
168	20240411	181600	200734640	9620	9620	9620	9620	0
169	20240411	181500	200734640	9620	9620	9620	9620	0
170	20240411	181400	200734640	9620	9620	9620	9620	0
171	20240411	181300	200734640	9620	9620	9620	9620	0
172	20240411	181200	200734640	9620	9620	9620	9620	0
173	20240411	181100	200734640	9620	9620	9620	9620	0
174	20240411	181000	200734640	9620	9620	9620	9620	0
175	20240411	180900	200734640	9620	9620	9620	9620	0
176	20240411	180800	200734640	9620	9620	9620	9620	0
177	20240411	180700	200734640	9620	9620	9620	9620	0
178	20240411	180600	200734640	9620	9620	9620	9620	0
179	20240411	180500	200734640	9620	9620	9620	9620	0
180	20240411	180400	200734640	9620	9620	9620	9620	0
181	20240411	180300	200734640	9620	9620	9620	9620	0
182	20240411	180200	200734640	9620	9620	9620	9620	6
183	20240411	180100	200734640	9620	9620	9620	9620	0
184	20240411	180000	200734640	9620	9620	9620	9620	0
185	20240411	175900	200734640	9620	9620	9620	9620	0
186	20240411	175800	200734640	9620	9620	9620	9620	0
187	20240411	175700	200734640	9620	9620	9620	9620	0
188	20240411	175600	200734640	9620	9620	9620	9620	0
189	20240411	175500	200734640	9620	9620	9620	9620	0
190	20240411	175400	200734640	9620	9620	9620	9620	0
191	20240411	175300	200734640	9620	9620	9620	9620	0
192	20240411	175200	200734640	9620	9620	9620	9620	0
193	20240411	175100	200734640	9620	9620	9620	9620	0
194	20240411	175000	200734640	9620	9620	9620	9620	0
195	20240411	174900	200734640	9620	9620	9620	9620	0
196	20240411	174800	200734640	9620	9620	9620	9620	0
197	20240411	174700	200734640	9620	9620	9620	9620	0
198	20240411	174600	200734640	9620	9620	9620	9620	0
199	20240411	174500	200734640	9620	9620	9620	9620	0
200	20240411	174400	200734640	9620	9620	9620	9620	0
201	20240411	174300	200734640	9620	9620	9620	9620	0
202	20240411	174200	200734640	9620	9620	9620	9620	0
203	20240411	174100	200734640	9620	9620	9620	9620	0
204	20240411	174000	200734640	9620	9620	9620	9620	0
205	20240411	173900	200734640	9620	9620	9620	9620	0
206	20240411	173800	200734640	9620	9620	9620	9620	0
207	20240411	173700	200734640	9620	9620	9620	9620	0
208	20240411	173600	200734640	9620	9620	9620	9620	0
209	20240411	173500	200734640	9620	9620	9620	9620	0
210	20240411	173400	200734640	9620	9620	9620	9620	0
211	20240411	173300	200734640	9620	9620	9620	9620	0
212	20240411	173200	200734640	9620	9620	9620	9620	6
213	20240411	173100	200734640	9620	9620	9620	9620	0
214	20240411	173000	200734640	9620	9620	9620	9620	0
215	20240411	172900	200734640	9620	9620	9620	9620	0
216	20240411	172800	200734640	9620	9620	9620	9620	0
217	20240411	172700	200734640	9620	9620	9620	9620	0
218	20240411	172600	200734640	9620	9620	9620	9620	0
219	20240411	172500	200734640	9620	9620	9620	9620	0
220	20240411	172400	200734640	9620	9620	9620	9620	0
221	20240411	172300	200734640	9620	9620	9620	9620	0
222	20240411	172200	200734640	9620	9620	9620	9620	0
223	20240411	172100	200734640	9620	9620	9620	9620	0
224	20240411	172000	200734640	9620	9620	9620	9620	0
225	20240411	171900	200734640	9620	9620	9620	9620	0
226	20240411	171800	200734640	9620	9620	9620	9620	0
227	20240411	171700	200734640	9620	9620	9620	9620	0
228	20240411	171600	200734640	9620	9620	9620	9620	0
229	20240411	171500	200734640	9620	9620	9620	9620	0
230	20240411	171400	200734640	9620	9620	9620	9620	0
231	20240411	171300	200734640	9620	9620	9620	9620	0
232	20240411	171200	200734640	9620	9620	9620	9620	0
233	20240411	171100	200734640	9620	9620	9620	9620	0
234	20240411	171000	200734640	9620	9620	9620	9620	0
235	20240411	170900	200734640	9620	9620	9620	9620	0
236	20240411	170800	200734640	9620	9620	9620	9620	0
237	20240411	170700	200734640	9620	9620	9620	9620	0
238	20240411	170600	200734640	9620	9620	9620	9620	0
239	20240411	170500	200734640	9620	9620	9620	9620	0
240	20240411	170400	200734640	9620	9620	9620	9620	0
241	20240411	170300	200734640	9620	9620	9620	9620	0
242	20240411	170200	200734640	9620	9620	9620	9620	6
243	20240411	170100	200734640	9620	9620	9620	9620	0
244	20240411	170000	200734640	9620	9620	9620	9620	0
245	20240411	165900	200734640	9620	9620	9620	9620	0
246	20240411	165800	200734640	9620	9620	9620	9620	0
247	20240411	165700	200734640	9620	9620	9620	9620	0
248	20240411	165600	200734640	9620	9620	9620	9620	0
249	20240411	165500	200734640	9620	9620	9620	9620	0
250	20240411	165400	200734640	9620	9620	9620	9620	0
251	20240411	165300	200734640	9620	9620	9620	9620	0
252	20240411	165200	200734640	9620	9620	9620	9620	0
253	20240411	165100	200734640	9620	9620	9620	9620	0
254	20240411	165000	200734640	9620	9620	9620	9620	0
255	20240411	164900	200734640	9620	9620	9620	9620	0
256	20240411	164800	200734640	9620	9620	9620	9620	0
257	20240411	164700	200734640	9620	9620	9620	9620	0
258	20240411	164600	200734640	9620	9620	9620	9620	0
259	20240411	164500	200734640	9620	9620	9620	9620	0
260	20240411	164400	200734640	9620	9620	9620	9620	0
261	20240411	164300	200734640	9620	9620	9620	9620	0
262	20240411	164200	200734640	9620	9620	9620	9620	0
263	20240411	164100	200734640	9620	9620	9620	9620	0
264	20240411	164000	200734640	9620	9620	9620	9620	0
265	20240411	163900	200734640	9620	9620	9620	9620	0
266	20240411	163800	200734640	9620	9620	9620	9620	0
267	20240411	163700	200734640	9620	9620	9620	9620	0
268	20240411	163600	200734640	9620	9620	9620	9620	0
269	20240411	163500	200734640	9620	9620	9620	9620	0
270	20240411	163400	200734640	9620	9620	9620	9620	0
271	20240411	163300	200734640	9620	9620	9620	9620	0
272	20240411	163200	200734640	9620	9620	9620	9620	6
273	20240411	163100	200734640	9620	9620	9620	9620	0
274	20240411	163000	200734640	9620	9620	9620	9620	0
275	20240411	162900	200734640	9620	9620	9620	9620	0
276	20240411	162800	200734640	9620	9620	9620	9620	0
277	20240411	162700	200734640	9620	9620	9620	9620	0
278	20240411	162600	200734640	9620	9620	9620	9620	0
279	20240411	162500	200734640	9620	9620	9620	9620	0
280	20240411	162400	200734640	9620	9620	9620	9620	0
281	20240411	162300	200734640	9620	9620	9620	9620	0
282	20240411	162200	200734640	9620	9620	9620	9620	0
283	20240411	162100	200734640	9620	9620	9620	9620	0
284	20240411	162000	200734640	9620	9620	9620	9620	0
285	20240411	161900	200734640	9620	9620	9620	9620	0
286	20240411	161800	200734640	9620	9620	9620	9620	0
287	20240411	161700	200734640	9620	9620	9620	9620	0
288	20240411	161600	200734640	9620	9620	9620	9620	0
289	20240411	161500	200734640	9620	9620	9620	9620	0
290	20240411	161400	200734640	9620	9620	9620	9620	0
291	20240411	161300	200734640	9620	9620	9620	9620	0
292	20240411	161200	200734640	9620	9620	9620	9620	0
293	20240411	161100	200734640	9620	9620	9620	9620	0
294	20240411	161000	200734640	9620	9620	9620	9620	0
295	20240411	160900	200734640	9620	9620	9620	9620	0
296	20240411	160800	200734640	9620	9620	9620	9620	0
297	20240411	160700	200734640	9620	9620	9620	9620	0
298	20240411	160600	200734640	9620	9620	9620	9620	0
299	20240411	160500	200734640	9620	9620	9620	9620	0
300	20240411	160400	200734640	9620	9620	9620	9620	0
301	20240411	160300	200734640	9620	9620	9620	9620	0
302	20240411	160200	200734640	9620	9620	9620	9620	6
303	20240411	160100	200734640	9620	9620	9620	9620	0
304	20240411	160000	200734640	9620	9620	9620	9620	0
305	20240411	155900	200734640	9620	9620	9620	9620	0
306	20240411	155800	200734640	9620	9620	9620	9620	0
307	20240411	155700	200734640	9620	9620	9620	9620	0
308	20240411	155600	200734640	9620	9620	9620	9620	0
309	20240411	155500	200734640	9620	9620	9620	9620	0
310	20240411	155400	200734640	9620	9620	9620	9620	0
311	20240411	155300	200734640	9620	9620	9620	9620	0
312	20240411	155200	200734640	9620	9620	9620	9620	0
313	20240411	155100	200734640	9620	9620	9620	9620	0
314	20240411	155000	200734640	9620	9620	9620	9620	0
315	20240411	154900	200734640	9620	9620	9620	9620	0
316	20240411	154800	200734640	9620	9620	9620	9620	0
317	20240411	154700	200734640	9620	9620	9620	9620	0
318	20240411	154600	200734640	9620	9620	9620	9620	0
319	20240411	154500	200734640	9620	9620	9620	9620	0
320	20240411	154400	200734640	9620	9620	9620	9620	0
321	20240411	154300	200734640	9620	9620	9620	9620	0
322	20240411	154200	200734640	9620	9620	9620	9620	0
323	20240411	154100	200734640	9620	9620	9620	9620	0
324	20240411	154000	200734640	9620	9620	9620	9620	0
325	20240411	153900	200734640	9620	9620	9620	9620	0
326	20240411	153800	200734640	9620	9620	9620	9620	0
327	20240411	153700	200734640	9620	9620	9620	9620	0
328	20240411	153600	200734640	9620	9620	9620	9620	0
329	20240411	153500	200734640	9620	9620	9620	9620	0
330	20240411	153400	200734640	9620	9620	9620	9620	0
331	20240411	153300	200734640	9620	9620	9620	9620	0
332	20240411	153200	200734640	9620	9620	9620	9620	6
333	20240411	153100	200734640	9620	9620	9620	9620	0
334	20240411	153000	200734640	9620	9620	9620	9620	6
335	20240411	152900	200676920	9610	9610	9610	9610	0
336	20240411	152800	200676920	9610	9610	9610	9610	0
337	20240411	152700	200676920	9610	9610	9610	9610	0
338	20240411	152600	200676920	9610	9610	9610	9610	0
339	20240411	152500	200676920	9610	9610	9610	9610	0
340	20240411	152400	200676920	9610	9610	9610	9610	0
341	20240411	152300	200676920	9610	9610	9610	9610	0
342	20240411	152200	200676920	9610	9610	9610	9610	0
343	20240411	152100	200676920	9610	9610	9610	9610	0
344	20240411	152000	200676920	9610	9610	9610	9610	0
345	20240411	151900	200676920	9610	9610	9610	9610	0
346	20240411	151800	200676920	9610	9610	9610	9610	0
347	20240411	151700	200676920	9610	9610	9610	9610	0
348	20240411	151600	200676920	9610	9610	9610	9610	0
349	20240411	151500	200676920	9610	9610	9610	9610	0
350	20240411	151400	200676920	9610	9610	9610	9610	300
351	20240411	151300	197793920	9610	9610	9610	9610	0
352	20240411	151200	197793920	9610	9610	9610	9610	0
353	20240411	151100	197793920	9610	9610	9610	9610	0
354	20240411	151000	197793920	9610	9610	9610	9610	0
355	20240411	150900	197793920	9610	9610	9610	9610	0
356	20240411	150800	197793920	9610	9610	9610	9610	0
357	20240411	150700	197793920	9610	9610	9610	9610	0
358	20240411	150600	197793920	9610	9610	9610	9610	0
359	20240411	150500	197793920	9610	9610	9610	9610	0
360	20240411	150400	197793920	9610	9610	9610	9610	0
361	20240411	150300	197793920	9610	9610	9610	9610	0
362	20240411	150200	197793920	9610	9610	9610	9610	0
363	20240411	150100	197793920	9610	9610	9610	9610	0
364	20240411	150000	197793920	9610	9610	9610	9610	54
365	20240411	145900	197274980	9610	9610	9610	9610	0
366	20240411	145800	197274980	9610	9610	9610	9610	0
367	20240411	145700	197274980	9610	9610	9610	9610	0
368	20240411	145600	197274980	9610	9610	9610	9610	48
369	20240411	145500	196813700	9610	9610	9610	9610	0
370	20240411	145400	196813700	9610	9610	9610	9610	0
371	20240411	145300	196813700	9610	9610	9610	9610	48
372	20240411	145200	196352420	9610	9610	9610	9610	0
373	20240411	145100	196352420	9610	9610	9610	9610	0
374	20240411	145000	196352420	9610	9610	9610	9610	48
375	20240411	144900	195891140	9610	9610	9610	9610	0
376	20240411	144800	195891140	9610	9610	9610	9610	0
377	20240411	144700	195891140	9610	9610	9610	9610	48
378	20240411	144600	195429860	9610	9610	9610	9610	0
379	20240411	144500	195429860	9610	9610	9610	9610	0
380	20240411	144400	195429860	9610	9610	9610	9610	0
381	20240411	144300	195429860	9610	9610	9610	9610	48
382	20240411	144200	194968580	9610	9610	9610	9610	2
383	20240411	144100	194949360	9610	9610	9610	9610	0
384	20240411	144000	194949360	9610	9610	9610	9610	48
385	20240411	143900	194488080	9610	9610	9610	9610	1
386	20240411	143800	194478470	9610	9610	9610	9610	0
387	20240411	143700	194478470	9610	9610	9610	9610	48
388	20240411	143600	194017190	9610	9610	9610	9610	0
389	20240411	143500	194017190	9610	9610	9610	9610	0
390	20240411	143400	194017190	9610	9610	9610	9610	48
391	20240411	143300	193555910	9610	9610	9610	9610	1
392	20240411	143200	193546300	9600	9600	9600	9600	0
393	20240411	143100	193546300	9600	9600	9600	9600	48
394	20240411	143000	193085500	9600	9600	9600	9600	0
395	20240411	142900	193085500	9600	9600	9600	9600	0
396	20240411	142800	193085500	9600	9600	9600	9600	0
397	20240411	142700	193085500	9600	9600	9600	9600	58
398	20240411	142600	192528700	9600	9600	9600	9600	14
399	20240411	142500	192394300	9600	9600	9600	9600	15
400	20240411	142400	192250300	9600	9600	9600	9600	62
401	20240411	142300	191655100	9600	9600	9600	9600	14
402	20240411	142200	191520700	9600	9600	9600	9600	15
403	20240411	142100	191376700	9600	9600	9600	9600	62
404	20240411	142000	190781500	9600	9610	9610	9600	2008
405	20240411	141900	171496230	9610	9610	9610	9610	15
406	20240411	141800	171352080	9610	9610	9610	9610	62
407	20240411	141700	170756260	9610	9610	9610	9610	9
408	20240411	141600	170669770	9610	9610	9610	9610	0
409	20240411	141500	170669770	9610	9610	9610	9610	48
410	20240411	141400	170208490	9610	9610	9610	9610	0
411	20240411	141300	170208490	9610	9610	9610	9610	0
412	20240411	141200	170208490	9610	9610	9610	9610	0
413	20240411	141100	170208490	9610	9610	9610	9610	48
414	20240411	141000	169747210	9610	9610	9610	9610	0
415	20240411	140900	169747210	9610	9610	9610	9610	0
416	20240411	140800	169747210	9610	9610	9610	9610	48
417	20240411	140700	169285930	9610	9610	9610	9610	0
418	20240411	140600	169285930	9610	9610	9610	9610	0
419	20240411	140500	169285930	9610	9610	9610	9610	48
420	20240411	140400	168824650	9610	9610	9610	9610	0
421	20240411	140300	168824650	9610	9610	9610	9610	0
422	20240411	140200	168824650	9610	9610	9610	9610	48
423	20240411	140100	168363370	9610	9610	9610	9610	0
424	20240411	140000	168363370	9610	9610	9610	9610	0
425	20240411	135900	168363370	9610	9610	9610	9610	48
426	20240411	135800	167902090	9610	9610	9610	9610	0
427	20240411	135700	167902090	9610	9610	9610	9610	0
428	20240411	135600	167902090	9610	9610	9610	9610	0
429	20240411	135500	167902090	9610	9610	9610	9610	48
430	20240411	135400	167440810	9610	9610	9610	9610	0
431	20240411	135300	167440810	9610	9610	9610	9610	0
432	20240411	135200	167440810	9610	9610	9610	9610	48
433	20240411	135100	166979530	9610	9610	9610	9610	0
434	20240411	135000	166979530	9610	9610	9610	9610	0
435	20240411	134900	166979530	9610	9610	9610	9610	48
436	20240411	134800	166518250	9610	9610	9610	9610	0
437	20240411	134700	166518250	9610	9610	9610	9610	0
438	20240411	134600	166518250	9610	9610	9610	9610	48
439	20240411	134500	166056970	9610	9610	9610	9610	0
440	20240411	134400	166056970	9610	9610	9610	9610	0
441	20240411	134300	166056970	9610	9610	9610	9610	48
442	20240411	134200	165595690	9610	9610	9610	9610	0
443	20240411	134100	165595690	9610	9610	9610	9610	0
444	20240411	134000	165595690	9610	9610	9610	9610	10
445	20240411	133900	165499590	9610	9610	9610	9610	48
446	20240411	133800	165038310	9610	9610	9610	9610	0
447	20240411	133700	165038310	9610	9610	9610	9610	0
448	20240411	133600	165038310	9610	9610	9610	9610	48
449	20240411	133500	164577030	9610	9610	9610	9610	0
450	20240411	133400	164577030	9610	9610	9610	9610	0
451	20240411	133300	164577030	9610	9610	9610	9610	48
452	20240411	133200	164115750	9610	9610	9610	9610	0
453	20240411	133100	164115750	9610	9610	9610	9610	0
454	20240411	133000	164115750	9610	9610	9610	9610	48
455	20240411	132900	163654470	9610	9610	9610	9610	0
456	20240411	132800	163654470	9610	9610	9610	9610	0
457	20240411	132700	163654470	9610	9610	9610	9610	48
458	20240411	132600	163193190	9610	9610	9610	9610	0
459	20240411	132500	163193190	9610	9610	9610	9610	0
460	20240411	132400	163193190	9610	9610	9610	9610	0
461	20240411	132300	163193190	9610	9610	9610	9610	48
462	20240411	132200	162731910	9610	9610	9610	9610	0
463	20240411	132100	162731910	9610	9610	9610	9610	0
464	20240411	132000	162731910	9610	9610	9610	9610	48
465	20240411	131900	162270630	9610	9610	9610	9610	0
466	20240411	131800	162270630	9610	9610	9610	9610	1050
467	20240411	131700	152180130	9610	9610	9610	9610	48
468	20240411	131600	151718850	9610	9610	9610	9610	0
469	20240411	131500	151718850	9610	9610	9610	9610	0
470	20240411	131400	151718850	9610	9610	9610	9610	48
471	20240411	131300	151257570	9610	9610	9610	9610	0
472	20240411	131200	151257570	9610	9610	9610	9610	0
473	20240411	131100	151257570	9610	9610	9610	9610	48
474	20240411	131000	150796290	9610	9610	9610	9610	0
475	20240411	130900	150796290	9610	9610	9610	9610	0
476	20240411	130800	150796290	9610	9610	9610	9610	0
477	20240411	130700	150796290	9610	9610	9610	9610	48
478	20240411	130600	150335010	9610	9610	9610	9610	0
479	20240411	130500	150335010	9610	9610	9610	9610	0
480	20240411	130400	150335010	9610	9610	9610	9610	48
481	20240411	130300	149873730	9610	9610	9610	9610	0
482	20240411	130200	149873730	9610	9610	9610	9610	0
483	20240411	130100	149873730	9610	9610	9610	9610	48
484	20240411	130000	149412450	9610	9610	9610	9610	0
485	20240411	125900	149412450	9610	9610	9610	9610	0
486	20240411	125800	149412450	9610	9610	9610	9610	48
487	20240411	125700	148951170	9610	9610	9610	9610	0
488	20240411	125600	148951170	9610	9610	9610	9610	0
489	20240411	125500	148951170	9610	9610	9610	9610	48
490	20240411	125400	148489890	9610	9610	9610	9610	0
491	20240411	125300	148489890	9610	9610	9610	9610	1000
492	20240411	125200	138879890	9610	9610	9610	9610	0
493	20240411	125100	138879890	9610	9610	9610	9610	48
494	20240411	125000	138418610	9610	9610	9610	9610	0
495	20240411	124900	138418610	9610	9610	9610	9610	0
496	20240411	124800	138418610	9610	9610	9610	9610	48
497	20240411	124700	137957330	9610	9610	9610	9610	0
498	20240411	124600	137957330	9610	9610	9610	9610	0
499	20240411	124500	137957330	9610	9610	9610	9610	48
500	20240411	124400	137496050	9610	9610	9610	9610	0
501	20240411	124300	137496050	9610	9610	9610	9610	0
502	20240411	124200	137496050	9610	9610	9610	9610	48
503	20240411	124100	137034770	9610	9610	9610	9610	0
504	20240411	124000	137034770	9610	9610	9610	9610	0
505	20240411	123900	137034770	9610	9610	9610	9610	48
506	20240411	123800	136573490	9610	9610	9610	9610	0
507	20240411	123700	136573490	9610	9610	9610	9610	0
508	20240411	123600	136573490	9610	9610	9610	9610	0
509	20240411	123500	136573490	9610	9610	9610	9610	48
510	20240411	123400	136112210	9610	9610	9610	9610	0
511	20240411	123300	136112210	9610	9610	9610	9610	0
512	20240411	123200	136112210	9610	9610	9610	9610	48
513	20240411	123100	135650930	9610	9610	9610	9610	0
514	20240411	123000	135650930	9610	9610	9610	9610	0
515	20240411	122900	135650930	9610	9610	9610	9610	58
516	20240411	122800	135093550	9610	9610	9610	9610	0
517	20240411	122700	135093550	9610	9610	9610	9610	0
518	20240411	122600	135093550	9610	9610	9610	9610	48
519	20240411	122500	134632270	9610	9610	9610	9610	0
520	20240411	122400	134632270	9610	9610	9610	9610	0
521	20240411	122300	134632270	9610	9610	9610	9610	0
522	20240411	122200	134632270	9610	9610	9610	9610	48
523	20240411	122100	134170990	9610	9610	9610	9610	0
524	20240411	122000	134170990	9610	9610	9610	9610	0
525	20240411	121900	134170990	9610	9610	9610	9610	48
526	20240411	121800	133709710	9610	9610	9610	9610	0
527	20240411	121700	133709710	9610	9610	9610	9610	0
528	20240411	121600	133709710	9610	9610	9610	9610	48
529	20240411	121500	133248430	9610	9610	9610	9610	0
530	20240411	121400	133248430	9610	9610	9610	9610	0
531	20240411	121300	133248430	9610	9610	9610	9610	48
532	20240411	121200	132787150	9610	9610	9610	9610	0
533	20240411	121100	132787150	9610	9610	9610	9610	0
534	20240411	121000	132787150	9610	9610	9610	9610	48
535	20240411	120900	132325870	9610	9610	9610	9610	0
536	20240411	120800	132325870	9610	9610	9610	9610	0
537	20240411	120700	132325870	9610	9610	9610	9610	0
538	20240411	120600	132325870	9610	9610	9610	9610	48
539	20240411	120500	131864590	9610	9610	9610	9610	0
540	20240411	120400	131864590	9610	9610	9610	9610	0
541	20240411	120300	131864590	9610	9610	9610	9610	48
542	20240411	120200	131403310	9610	9610	9610	9610	0
543	20240411	120100	131403310	9610	9610	9610	9610	0
544	20240411	120000	131403310	9610	9610	9610	9610	48
545	20240411	115900	130942030	9610	9610	9610	9610	0
546	20240411	115800	130942030	9610	9610	9610	9610	0
547	20240411	115700	130942030	9610	9610	9610	9610	48
548	20240411	115600	130480750	9610	9610	9610	9610	0
549	20240411	115500	130480750	9610	9610	9610	9610	0
550	20240411	115400	130480750	9610	9610	9610	9610	48
551	20240411	115300	130019470	9610	9610	9610	9610	0
552	20240411	115200	130019470	9610	9610	9610	9610	0
553	20240411	115100	130019470	9610	9610	9610	9610	0
554	20240411	115000	130019470	9610	9610	9610	9610	48
555	20240411	114900	129558190	9610	9610	9610	9610	0
556	20240411	114800	129558190	9610	9610	9610	9610	0
557	20240411	114700	129558190	9610	9610	9610	9610	48
558	20240411	114600	129096910	9610	9610	9610	9610	0
559	20240411	114500	129096910	9610	9610	9610	9610	0
560	20240411	114400	129096910	9610	9610	9610	9610	48
561	20240411	114300	128635630	9610	9610	9610	9610	0
562	20240411	114200	128635630	9610	9610	9610	9610	0
563	20240411	114100	128635630	9610	9610	9610	9610	48
564	20240411	114000	128174350	9610	9610	9610	9610	0
565	20240411	113900	128174350	9610	9610	9610	9610	0
566	20240411	113800	128174350	9610	9610	9610	9610	48
567	20240411	113700	127713070	9610	9610	9610	9610	0
568	20240411	113600	127713070	9610	9610	9610	9610	0
569	20240411	113500	127713070	9610	9610	9610	9610	0
570	20240411	113400	127713070	9610	9610	9610	9610	48
571	20240411	113300	127251790	9620	9620	9620	9620	0
572	20240411	113200	127251790	9620	9620	9620	9620	0
573	20240411	113100	127251790	9620	9620	9620	9620	42
574	20240411	113000	126847750	9620	9620	9620	9620	0
575	20240411	112900	126847750	9620	9620	9620	9620	668
576	20240411	112800	120421590	9620	9620	9620	9620	48
577	20240411	112700	119959830	9620	9620	9620	9620	0
578	20240411	112600	119959830	9620	9620	9620	9620	0
579	20240411	112500	119959830	9620	9620	9620	9620	48
580	20240411	112400	119498070	9620	9620	9620	9620	0
581	20240411	112300	119498070	9620	9620	9620	9620	0
582	20240411	112200	119498070	9620	9620	9620	9620	48
583	20240411	112100	119036310	9620	9620	9620	9620	0
584	20240411	112000	119036310	9620	9620	9620	9620	0
585	20240411	111900	119036310	9620	9620	9620	9620	0
586	20240411	111800	119036310	9620	9620	9620	9620	48
587	20240411	111700	118574550	9620	9620	9620	9620	98
588	20240411	111600	117631790	9610	9610	9610	9610	0
589	20240411	111500	117631790	9610	9610	9610	9610	48
590	20240411	111400	117170510	9610	9610	9610	9610	0
591	20240411	111300	117170510	9610	9610	9610	9610	0
592	20240411	111200	117170510	9610	9610	9610	9610	48
593	20240411	111100	116709230	9610	9610	9610	9610	0
594	20240411	111000	116709230	9610	9610	9610	9610	0
595	20240411	110900	116709230	9610	9610	9610	9610	48
596	20240411	110800	116247950	9610	9610	9610	9610	0
597	20240411	110700	116247950	9610	9610	9610	9610	0
598	20240411	110600	116247950	9610	9610	9610	9610	48
599	20240411	110500	115786670	9620	9620	9620	9620	0
600	20240411	110400	115786670	9620	9620	9620	9620	0
601	20240411	110300	115786670	9620	9620	9620	9620	4
602	20240411	110200	115748190	9610	9610	9610	9610	48
603	20240411	110100	115286910	9610	9610	9610	9610	0
604	20240411	110000	115286910	9610	9610	9610	9610	0
605	20240411	105900	115286910	9610	9610	9610	9610	48
606	20240411	105800	114825630	9610	9610	9610	9610	0
607	20240411	105700	114825630	9610	9610	9610	9610	0
608	20240411	105600	114825630	9610	9610	9610	9610	48
609	20240411	105500	114364350	9610	9610	9610	9610	0
610	20240411	105400	114364350	9610	9610	9610	9610	0
611	20240411	105300	114364350	9610	9610	9610	9610	48
612	20240411	105200	113903070	9610	9610	9610	9610	0
613	20240411	105100	113903070	9610	9610	9610	9610	0
614	20240411	105000	113903070	9610	9620	9620	9610	3179
615	20240411	104900	83339930	9620	9620	9620	9620	0
616	20240411	104800	83339930	9620	9620	9620	9620	0
617	20240411	104700	83339930	9620	9620	9620	9620	0
618	20240411	104600	83339930	9620	9620	9620	9620	48
619	20240411	104500	82878170	9620	9620	9620	9620	0
620	20240411	104400	82878170	9620	9620	9620	9620	0
621	20240411	104300	82878170	9620	9620	9620	9620	48
622	20240411	104200	82416410	9620	9620	9620	9620	0
623	20240411	104100	82416410	9620	9620	9620	9620	0
624	20240411	104000	82416410	9620	9620	9620	9620	48
625	20240411	103900	81954650	9620	9620	9620	9620	0
626	20240411	103800	81954650	9620	9620	9620	9620	0
627	20240411	103700	81954650	9620	9620	9620	9620	48
628	20240411	103600	81492890	9620	9620	9620	9620	0
629	20240411	103500	81492890	9620	9620	9620	9620	0
630	20240411	103400	81492890	9620	9620	9620	9620	48
631	20240411	103300	81031130	9620	9620	9620	9620	0
632	20240411	103200	81031130	9620	9620	9620	9620	0
633	20240411	103100	81031130	9620	9620	9620	9620	0
634	20240411	103000	81031130	9620	9620	9620	9620	48
635	20240411	102900	80569370	9620	9620	9620	9620	0
636	20240411	102800	80569370	9620	9620	9620	9620	0
637	20240411	102700	80569370	9620	9620	9620	9620	48
638	20240411	102600	80107610	9620	9620	9620	9620	0
639	20240411	102500	80107610	9620	9620	9620	9620	0
640	20240411	102400	80107610	9620	9620	9620	9620	48
641	20240411	102300	79645850	9620	9620	9620	9620	0
642	20240411	102200	79645850	9620	9620	9620	9620	0
643	20240411	102100	79645850	9620	9620	9620	9620	48
644	20240411	102000	79184090	9620	9620	9620	9620	0
645	20240411	101900	79184090	9620	9620	9620	9620	0
646	20240411	101800	79184090	9620	9620	9620	9620	48
647	20240411	101700	78722330	9620	9620	9620	9620	0
648	20240411	101600	78722330	9620	9620	9620	9620	0
649	20240411	101500	78722330	9620	9620	9620	9620	0
650	20240411	101400	78722330	9620	9620	9620	9620	48
651	20240411	101300	78260570	9620	9620	9620	9620	0
652	20240411	101200	78260570	9620	9610	9620	9610	1282
653	20240411	101100	65928780	9600	9600	9600	9600	48
654	20240411	101000	65467980	9600	9600	9600	9600	0
655	20240411	100900	65467980	9600	9600	9600	9600	0
656	20240411	100800	65467980	9600	9600	9600	9600	48
657	20240411	100700	65007180	9600	9600	9600	9600	0
658	20240411	100600	65007180	9600	9600	9600	9600	0
659	20240411	100500	65007180	9600	9600	9600	9600	48
660	20240411	100400	64546380	9610	9610	9610	9610	0
661	20240411	100300	64546380	9610	9610	9610	9610	0
662	20240411	100200	64546380	9610	9610	9610	9610	0
663	20240411	100100	64546380	9610	9610	9610	9610	100
664	20240411	100000	63585380	9610	9610	9610	9610	300
665	20240411	095900	60702380	9600	9600	9600	9600	0
666	20240411	095800	60702380	9600	9600	9600	9600	2336
667	20240411	095700	38276780	9610	9610	9610	9610	3716
668	20240411	095600	2566020	9610	9610	9610	9610	0
669	20240411	095500	2566020	9610	9610	9610	9610	48
670	20240411	095400	2104740	9610	9610	9610	9610	0
671	20240411	095300	2104740	9610	9610	9610	9610	0
672	20240411	095200	2104740	9610	9610	9610	9610	48
673	20240411	095100	1643460	9610	9610	9610	9610	0
674	20240411	095000	1643460	9610	9610	9610	9610	0
675	20240411	094900	1643460	9610	9610	9610	9610	48
676	20240411	094800	1182180	9610	9610	9610	9610	0
677	20240411	094700	1182180	9610	9610	9610	9610	0
678	20240411	094600	1182180	9610	9610	9610	9610	0
679	20240411	094500	1182180	9610	9610	9610	9610	48
680	20240411	094400	720900	9610	9610	9610	9610	0
681	20240411	094300	720900	9610	9610	9610	9610	0
682	20240411	094200	720900	9610	9610	9610	9610	48
683	20240411	094100	259620	9620	9620	9620	9620	0
684	20240411	094000	259620	9620	9620	9620	9620	0
685	20240411	093900	259620	9620	9620	9620	9620	0
686	20240411	093800	259620	9620	9620	9620	9620	0
687	20240411	093700	259620	9620	9620	9620	9620	2
688	20240411	093600	240380	9610	9610	9610	9610	0
689	20240411	093500	240380	9610	9610	9610	9610	0
690	20240411	093400	240380	9610	9610	9610	9610	0
691	20240411	093300	240380	9610	9610	9610	9610	0
692	20240411	093200	240380	9610	9610	9610	9610	0
693	20240411	093100	240380	9610	9610	9610	9610	0
694	20240411	093000	240380	9610	9610	9610	9610	0
695	20240411	092900	240380	9610	9610	9610	9610	0
696	20240411	092800	240380	9610	9610	9610	9610	0
697	20240411	092700	240380	9610	9610	9610	9610	0
698	20240411	092600	240380	9610	9610	9610	9610	0
699	20240411	092500	240380	9610	9610	9610	9610	0
700	20240411	092400	240380	9610	9610	9610	9610	0
701	20240411	092300	240380	9610	9610	9610	9610	0
702	20240411	092200	240380	9610	9610	9610	9610	0
703	20240411	092100	240380	9610	9610	9610	9610	0
704	20240411	092000	240380	9610	9610	9610	9610	0
705	20240411	091900	240380	9610	9610	9610	9610	0
706	20240411	091800	240380	9610	9610	9610	9610	0
707	20240411	091700	240380	9610	9620	9620	9610	12
708	20240411	091600	125000	9610	9620	9620	9610	12
709	20240411	091500	9620	9620	9620	9620	9620	0
710	20240411	091400	9620	9620	9620	9620	9620	0
711	20240411	091300	9620	9620	9620	9620	9620	0
712	20240411	091200	9620	9620	9620	9620	9620	0
713	20240411	091100	9620	9620	9620	9620	9620	0
714	20240411	091000	9620	9620	9620	9620	9620	0
715	20240411	090900	9620	9620	9620	9620	9620	0
716	20240411	090800	9620	9620	9620	9620	9620	0
717	20240411	090700	9620	9620	9620	9620	9620	0
718	20240411	090600	9620	9620	9620	9620	9620	0
719	20240411	090500	9620	9620	9620	9620	9620	0
720	20240411	090400	9620	9620	9620	9620	9620	0
721	20240411	090300	9620	9620	9620	9620	9620	0
722	20240411	090200	9620	9620	9620	9620	9620	0
723	20240411	090100	9620	9620	9620	9620	9620	0
724	20240411	090000	9620	9620	9620	9620	9620	1