KissMeData/289220/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	203600	542718620	9060	9060	9060	9060	709
3	20240416	203500	542718620	9060	9060	9060	9060	0
4	20240416	203400	542718620	9060	9060	9060	9060	0
5	20240416	203300	542718620	9060	9060	9060	9060	0
6	20240416	203200	542718620	9060	9060	9060	9060	0
7	20240416	203100	542718620	9060	9060	9060	9060	0
8	20240416	203000	542718620	9060	9060	9060	9060	0
9	20240416	202900	542718620	9060	9060	9060	9060	0
10	20240416	202800	542718620	9060	9060	9060	9060	0
11	20240416	202700	542718620	9060	9060	9060	9060	0
12	20240416	202600	542718620	9060	9060	9060	9060	0
13	20240416	202500	542718620	9060	9060	9060	9060	0
14	20240416	202400	542718620	9060	9060	9060	9060	0
15	20240416	202300	542718620	9060	9060	9060	9060	0
16	20240416	202200	542718620	9060	9060	9060	9060	0
17	20240416	202100	542718620	9060	9060	9060	9060	0
18	20240416	202000	542718620	9060	9060	9060	9060	0
19	20240416	201900	542718620	9060	9060	9060	9060	0
20	20240416	201800	542718620	9060	9060	9060	9060	0
21	20240416	201700	542718620	9060	9060	9060	9060	0
22	20240416	201600	542718620	9060	9060	9060	9060	0
23	20240416	201500	542718620	9060	9060	9060	9060	0
24	20240416	201400	542718620	9060	9060	9060	9060	0
25	20240416	201300	542718620	9060	9060	9060	9060	0
26	20240416	201200	542718620	9060	9060	9060	9060	0
27	20240416	201100	542718620	9060	9060	9060	9060	0
28	20240416	201000	542718620	9060	9060	9060	9060	0
29	20240416	200900	542718620	9060	9060	9060	9060	0
30	20240416	200800	542718620	9060	9060	9060	9060	0
31	20240416	200700	542718620	9060	9060	9060	9060	0
32	20240416	200600	542718620	9060	9060	9060	9060	709
33	20240416	200500	542718620	9060	9060	9060	9060	0
34	20240416	200400	542718620	9060	9060	9060	9060	0
35	20240416	200300	542718620	9060	9060	9060	9060	0
36	20240416	200200	542718620	9060	9060	9060	9060	0
37	20240416	200100	542718620	9060	9060	9060	9060	0
38	20240416	200000	542718620	9060	9060	9060	9060	0
39	20240416	195900	542718620	9060	9060	9060	9060	0
40	20240416	195800	542718620	9060	9060	9060	9060	0
41	20240416	195700	542718620	9060	9060	9060	9060	0
42	20240416	195600	542718620	9060	9060	9060	9060	0
43	20240416	195500	542718620	9060	9060	9060	9060	0
44	20240416	195400	542718620	9060	9060	9060	9060	0
45	20240416	195300	542718620	9060	9060	9060	9060	0
46	20240416	195200	542718620	9060	9060	9060	9060	0
47	20240416	195100	542718620	9060	9060	9060	9060	0
48	20240416	195000	542718620	9060	9060	9060	9060	0
49	20240416	194900	542718620	9060	9060	9060	9060	0
50	20240416	194800	542718620	9060	9060	9060	9060	0
51	20240416	194700	542718620	9060	9060	9060	9060	0
52	20240416	194600	542718620	9060	9060	9060	9060	0
53	20240416	194500	542718620	9060	9060	9060	9060	0
54	20240416	194400	542718620	9060	9060	9060	9060	0
55	20240416	194300	542718620	9060	9060	9060	9060	0
56	20240416	194200	542718620	9060	9060	9060	9060	0
57	20240416	194100	542718620	9060	9060	9060	9060	0
58	20240416	194000	542718620	9060	9060	9060	9060	0
59	20240416	193900	542718620	9060	9060	9060	9060	0
60	20240416	193800	542718620	9060	9060	9060	9060	0
61	20240416	193700	542718620	9060	9060	9060	9060	0
62	20240416	193600	542718620	9060	9060	9060	9060	709
63	20240416	193500	542718620	9060	9060	9060	9060	0
64	20240416	193400	542718620	9060	9060	9060	9060	0
65	20240416	193300	542718620	9060	9060	9060	9060	0
66	20240416	193200	542718620	9060	9060	9060	9060	0
67	20240416	193100	542718620	9060	9060	9060	9060	0
68	20240416	193000	542718620	9060	9060	9060	9060	0
69	20240416	192900	542718620	9060	9060	9060	9060	0
70	20240416	192800	542718620	9060	9060	9060	9060	0
71	20240416	192700	542718620	9060	9060	9060	9060	0
72	20240416	192600	542718620	9060	9060	9060	9060	0
73	20240416	192500	542718620	9060	9060	9060	9060	0
74	20240416	192400	542718620	9060	9060	9060	9060	0
75	20240416	192300	542718620	9060	9060	9060	9060	0
76	20240416	192200	542718620	9060	9060	9060	9060	0
77	20240416	192100	542718620	9060	9060	9060	9060	0
78	20240416	192000	542718620	9060	9060	9060	9060	0
79	20240416	191900	542718620	9060	9060	9060	9060	0
80	20240416	191800	542718620	9060	9060	9060	9060	0
81	20240416	191700	542718620	9060	9060	9060	9060	0
82	20240416	191600	542718620	9060	9060	9060	9060	0
83	20240416	191500	542718620	9060	9060	9060	9060	0
84	20240416	191400	542718620	9060	9060	9060	9060	0
85	20240416	191300	542718620	9060	9060	9060	9060	0
86	20240416	191200	542718620	9060	9060	9060	9060	0
87	20240416	191100	542718620	9060	9060	9060	9060	0
88	20240416	191000	542718620	9060	9060	9060	9060	0
89	20240416	190900	542718620	9060	9060	9060	9060	0
90	20240416	190800	542718620	9060	9060	9060	9060	0
91	20240416	190700	542718620	9060	9060	9060	9060	0
92	20240416	190600	542718620	9060	9060	9060	9060	709
93	20240416	190500	542718620	9060	9060	9060	9060	0
94	20240416	190400	542718620	9060	9060	9060	9060	0
95	20240416	190300	542718620	9060	9060	9060	9060	0
96	20240416	190200	542718620	9060	9060	9060	9060	0
97	20240416	190100	542718620	9060	9060	9060	9060	0
98	20240416	190000	542718620	9060	9060	9060	9060	0
99	20240416	185900	542718620	9060	9060	9060	9060	0
100	20240416	185800	542718620	9060	9060	9060	9060	0
101	20240416	185700	542718620	9060	9060	9060	9060	0
102	20240416	185600	542718620	9060	9060	9060	9060	0
103	20240416	185500	542718620	9060	9060	9060	9060	0
104	20240416	185400	542718620	9060	9060	9060	9060	0
105	20240416	185300	542718620	9060	9060	9060	9060	0
106	20240416	185200	542718620	9060	9060	9060	9060	0
107	20240416	185100	542718620	9060	9060	9060	9060	0
108	20240416	185000	542718620	9060	9060	9060	9060	0
109	20240416	184900	542718620	9060	9060	9060	9060	0
110	20240416	184800	542718620	9060	9060	9060	9060	0
111	20240416	184700	542718620	9060	9060	9060	9060	0
112	20240416	184600	542718620	9060	9060	9060	9060	0
113	20240416	184500	542718620	9060	9060	9060	9060	0
114	20240416	184400	542718620	9060	9060	9060	9060	0
115	20240416	184300	542718620	9060	9060	9060	9060	0
116	20240416	184200	542718620	9060	9060	9060	9060	0
117	20240416	184100	542718620	9060	9060	9060	9060	0
118	20240416	184000	542718620	9060	9060	9060	9060	0
119	20240416	183900	542718620	9060	9060	9060	9060	0
120	20240416	183800	542718620	9060	9060	9060	9060	0
121	20240416	183700	542718620	9060	9060	9060	9060	0
122	20240416	183600	542718620	9060	9060	9060	9060	709
123	20240416	183500	542718620	9060	9060	9060	9060	0
124	20240416	183400	542718620	9060	9060	9060	9060	0
125	20240416	183300	542718620	9060	9060	9060	9060	0
126	20240416	183200	542718620	9060	9060	9060	9060	0
127	20240416	183100	542718620	9060	9060	9060	9060	0
128	20240416	183000	542718620	9060	9060	9060	9060	0
129	20240416	182900	542718620	9060	9060	9060	9060	0
130	20240416	182800	542718620	9060	9060	9060	9060	0
131	20240416	182700	542718620	9060	9060	9060	9060	0
132	20240416	182600	542718620	9060	9060	9060	9060	0
133	20240416	182500	542718620	9060	9060	9060	9060	0
134	20240416	182400	542718620	9060	9060	9060	9060	0
135	20240416	182300	542718620	9060	9060	9060	9060	0
136	20240416	182200	542718620	9060	9060	9060	9060	0
137	20240416	182100	542718620	9060	9060	9060	9060	0
138	20240416	182000	542718620	9060	9060	9060	9060	0
139	20240416	181900	542718620	9060	9060	9060	9060	0
140	20240416	181800	542718620	9060	9060	9060	9060	0
141	20240416	181700	542718620	9060	9060	9060	9060	0
142	20240416	181600	542718620	9060	9060	9060	9060	0
143	20240416	181500	542718620	9060	9060	9060	9060	0
144	20240416	181400	542718620	9060	9060	9060	9060	0
145	20240416	181300	542718620	9060	9060	9060	9060	0
146	20240416	181200	542718620	9060	9060	9060	9060	0
147	20240416	181100	542718620	9060	9060	9060	9060	0
148	20240416	181000	542718620	9060	9060	9060	9060	0
149	20240416	180900	542718620	9060	9060	9060	9060	0
150	20240416	180800	542718620	9060	9060	9060	9060	0
151	20240416	180700	542718620	9060	9060	9060	9060	0
152	20240416	180600	542718620	9060	9060	9060	9060	709
153	20240416	180500	542718620	9060	9060	9060	9060	0
154	20240416	180400	542718620	9060	9060	9060	9060	0
155	20240416	180300	542718620	9060	9060	9060	9060	0
156	20240416	180200	542718620	9060	9060	9060	9060	0
157	20240416	180100	542718620	9060	9060	9060	9060	0
158	20240416	180000	542718620	9060	9060	9060	9060	0
159	20240416	175900	542718620	9060	9060	9060	9060	0
160	20240416	175800	542718620	9060	9060	9060	9060	0
161	20240416	175700	542718620	9060	9060	9060	9060	0
162	20240416	175600	542718620	9060	9060	9060	9060	0
163	20240416	175500	542718620	9060	9060	9060	9060	0
164	20240416	175400	542718620	9060	9060	9060	9060	0
165	20240416	175300	542718620	9060	9060	9060	9060	0
166	20240416	175200	542718620	9060	9060	9060	9060	0
167	20240416	175100	542718620	9060	9060	9060	9060	0
168	20240416	175000	542718620	9060	9060	9060	9060	0
169	20240416	174900	542718620	9060	9060	9060	9060	0
170	20240416	174800	542718620	9060	9060	9060	9060	0
171	20240416	174700	542718620	9060	9060	9060	9060	0
172	20240416	174600	542718620	9060	9060	9060	9060	0
173	20240416	174500	542718620	9060	9060	9060	9060	0
174	20240416	174400	542718620	9060	9060	9060	9060	0
175	20240416	174300	542718620	9060	9060	9060	9060	0
176	20240416	174200	542718620	9060	9060	9060	9060	0
177	20240416	174100	542718620	9060	9060	9060	9060	0
178	20240416	174000	542718620	9060	9060	9060	9060	0
179	20240416	173900	542718620	9060	9060	9060	9060	0
180	20240416	173800	542718620	9060	9060	9060	9060	0
181	20240416	173700	542718620	9060	9060	9060	9060	0
182	20240416	173600	542718620	9060	9060	9060	9060	709
183	20240416	173500	542718620	9060	9060	9060	9060	0
184	20240416	173400	542718620	9060	9060	9060	9060	0
185	20240416	173300	542718620	9060	9060	9060	9060	0
186	20240416	173200	542718620	9060	9060	9060	9060	0
187	20240416	173100	542718620	9060	9060	9060	9060	0
188	20240416	173000	542718620	9060	9060	9060	9060	0
189	20240416	172900	542718620	9060	9060	9060	9060	0
190	20240416	172800	542718620	9060	9060	9060	9060	0
191	20240416	172700	542718620	9060	9060	9060	9060	0
192	20240416	172600	542718620	9060	9060	9060	9060	0
193	20240416	172500	542718620	9060	9060	9060	9060	0
194	20240416	172400	542718620	9060	9060	9060	9060	0
195	20240416	172300	542718620	9060	9060	9060	9060	0
196	20240416	172200	542718620	9060	9060	9060	9060	0
197	20240416	172100	542718620	9060	9060	9060	9060	0
198	20240416	172000	542718620	9060	9060	9060	9060	0
199	20240416	171900	542718620	9060	9060	9060	9060	0
200	20240416	171800	542718620	9060	9060	9060	9060	0
201	20240416	171700	542718620	9060	9060	9060	9060	0
202	20240416	171600	542718620	9060	9060	9060	9060	0
203	20240416	171500	542718620	9060	9060	9060	9060	0
204	20240416	171400	542718620	9060	9060	9060	9060	0
205	20240416	171300	542718620	9060	9060	9060	9060	0
206	20240416	171200	542718620	9060	9060	9060	9060	0
207	20240416	171100	542718620	9060	9060	9060	9060	0
208	20240416	171000	542718620	9060	9060	9060	9060	0
209	20240416	170900	542718620	9060	9060	9060	9060	0
210	20240416	170800	542718620	9060	9060	9060	9060	0
211	20240416	170700	542718620	9060	9060	9060	9060	0
212	20240416	170600	542718620	9060	9060	9060	9060	709
213	20240416	170500	542718620	9060	9060	9060	9060	0
214	20240416	170400	542718620	9060	9060	9060	9060	0
215	20240416	170300	542718620	9060	9060	9060	9060	0
216	20240416	170200	542718620	9060	9060	9060	9060	0
217	20240416	170100	542718620	9060	9060	9060	9060	0
218	20240416	170000	542718620	9060	9060	9060	9060	0
219	20240416	165900	542718620	9060	9060	9060	9060	0
220	20240416	165800	542718620	9060	9060	9060	9060	0
221	20240416	165700	542718620	9060	9060	9060	9060	0
222	20240416	165600	542718620	9060	9060	9060	9060	0
223	20240416	165500	542718620	9060	9060	9060	9060	0
224	20240416	165400	542718620	9060	9060	9060	9060	0
225	20240416	165300	542718620	9060	9060	9060	9060	0
226	20240416	165200	542718620	9060	9060	9060	9060	0
227	20240416	165100	542718620	9060	9060	9060	9060	0
228	20240416	165000	542718620	9060	9060	9060	9060	0
229	20240416	164900	542718620	9060	9060	9060	9060	0
230	20240416	164800	542718620	9060	9060	9060	9060	0
231	20240416	164700	542718620	9060	9060	9060	9060	0
232	20240416	164600	542718620	9060	9060	9060	9060	0
233	20240416	164500	542718620	9060	9060	9060	9060	0
234	20240416	164400	542718620	9060	9060	9060	9060	0
235	20240416	164300	542718620	9060	9060	9060	9060	0
236	20240416	164200	542718620	9060	9060	9060	9060	0
237	20240416	164100	542718620	9060	9060	9060	9060	0
238	20240416	164000	542718620	9060	9060	9060	9060	0
239	20240416	163900	542718620	9060	9060	9060	9060	0
240	20240416	163800	542718620	9060	9060	9060	9060	0
241	20240416	163700	542718620	9060	9060	9060	9060	0
242	20240416	163600	542718620	9060	9060	9060	9060	709
243	20240416	163500	542718620	9060	9060	9060	9060	0
244	20240416	163400	542718620	9060	9060	9060	9060	0
245	20240416	163300	542718620	9060	9060	9060	9060	0
246	20240416	163200	542718620	9060	9060	9060	9060	0
247	20240416	163100	542718620	9060	9060	9060	9060	0
248	20240416	163000	542718620	9060	9060	9060	9060	0
249	20240416	162900	542718620	9060	9060	9060	9060	0
250	20240416	162800	542718620	9060	9060	9060	9060	0
251	20240416	162700	542718620	9060	9060	9060	9060	0
252	20240416	162600	542718620	9060	9060	9060	9060	0
253	20240416	162500	542718620	9060	9060	9060	9060	0
254	20240416	162400	542718620	9060	9060	9060	9060	0
255	20240416	162300	542718620	9060	9060	9060	9060	0
256	20240416	162200	542718620	9060	9060	9060	9060	0
257	20240416	162100	542718620	9060	9060	9060	9060	0
258	20240416	162000	542718620	9060	9060	9060	9060	0
259	20240416	161900	542718620	9060	9060	9060	9060	0
260	20240416	161800	542718620	9060	9060	9060	9060	0
261	20240416	161700	542718620	9060	9060	9060	9060	0
262	20240416	161600	542718620	9060	9060	9060	9060	0
263	20240416	161500	542718620	9060	9060	9060	9060	0
264	20240416	161400	542718620	9060	9060	9060	9060	0
265	20240416	161300	542718620	9060	9060	9060	9060	0
266	20240416	161200	542718620	9060	9060	9060	9060	0
267	20240416	161100	542718620	9060	9060	9060	9060	0
268	20240416	161000	542718620	9060	9060	9060	9060	0
269	20240416	160900	542718620	9060	9060	9060	9060	0
270	20240416	160800	542718620	9060	9060	9060	9060	0
271	20240416	160700	542718620	9060	9060	9060	9060	0
272	20240416	160600	542718620	9060	9060	9060	9060	709
273	20240416	160500	542718620	9060	9060	9060	9060	0
274	20240416	160400	542718620	9060	9060	9060	9060	0
275	20240416	160300	542718620	9060	9060	9060	9060	0
276	20240416	160200	542718620	9060	9060	9060	9060	0
277	20240416	160100	542718620	9060	9060	9060	9060	0
278	20240416	160000	542718620	9060	9060	9060	9060	0
279	20240416	155900	542718620	9060	9060	9060	9060	0
280	20240416	155800	542718620	9060	9060	9060	9060	0
281	20240416	155700	542718620	9060	9060	9060	9060	0
282	20240416	155600	542718620	9060	9060	9060	9060	0
283	20240416	155500	542718620	9060	9060	9060	9060	0
284	20240416	155400	542718620	9060	9060	9060	9060	0
285	20240416	155300	542718620	9060	9060	9060	9060	0
286	20240416	155200	542718620	9060	9060	9060	9060	0
287	20240416	155100	542718620	9060	9060	9060	9060	0
288	20240416	155000	542718620	9060	9060	9060	9060	0
289	20240416	154900	542718620	9060	9060	9060	9060	0
290	20240416	154800	542718620	9060	9060	9060	9060	0
291	20240416	154700	542718620	9060	9060	9060	9060	0
292	20240416	154600	542718620	9060	9060	9060	9060	0
293	20240416	154500	542718620	9060	9060	9060	9060	0
294	20240416	154400	542718620	9060	9060	9060	9060	0
295	20240416	154300	542718620	9060	9060	9060	9060	0
296	20240416	154200	542718620	9060	9060	9060	9060	0
297	20240416	154100	542718620	9060	9060	9060	9060	0
298	20240416	154000	542718620	9060	9060	9060	9060	0
299	20240416	153900	542718620	9060	9060	9060	9060	0
300	20240416	153800	542718620	9060	9060	9060	9060	0
301	20240416	153700	542718620	9060	9060	9060	9060	0
302	20240416	153600	542718620	9060	9060	9060	9060	709
303	20240416	153500	542718620	9060	9060	9060	9060	0
304	20240416	153400	542718620	9060	9060	9060	9060	0
305	20240416	153300	542718620	9060	9060	9060	9060	0
306	20240416	153200	542718620	9060	9060	9060	9060	0
307	20240416	153100	542718620	9060	9060	9060	9060	0
308	20240416	153000	542718620	9060	9060	9060	9060	709
309	20240416	152900	536295080	9060	9060	9060	9060	0
310	20240416	152800	536295080	9060	9060	9060	9060	0
311	20240416	152700	536295080	9060	9060	9060	9060	0
312	20240416	152600	536295080	9060	9060	9060	9060	0
313	20240416	152500	536295080	9060	9060	9060	9060	0
314	20240416	152400	536295080	9060	9060	9060	9060	0
315	20240416	152300	536295080	9060	9060	9060	9060	0
316	20240416	152200	536295080	9060	9060	9060	9060	0
317	20240416	152100	536295080	9060	9060	9060	9060	0
318	20240416	152000	536295080	9060	9060	9060	9060	0
319	20240416	151900	536295080	9060	9060	9060	9050	172
320	20240416	151800	534737430	9060	9050	9060	9050	104
321	20240416	151700	533796200	9060	9060	9060	9050	312
322	20240416	151600	530971980	9060	9050	9060	9050	53
323	20240416	151500	530492300	9060	9050	9060	9050	51
324	20240416	151400	530030740	9060	9060	9060	9050	137
325	20240416	151300	528790570	9060	9050	9060	9050	31
326	20240416	151200	528510010	9060	9060	9060	9060	10
327	20240416	151100	528419410	9060	9060	9060	9060	1
328	20240416	151000	528410350	9070	9070	9070	9070	0
329	20240416	150900	528410350	9070	9040	9070	9010	423
330	20240416	150800	524590360	9070	9070	9070	9070	2
331	20240416	150700	524572220	9070	9070	9070	9070	0
332	20240416	150600	524572220	9070	9070	9070	9070	2
333	20240416	150500	524554080	9050	9070	9070	9050	40
334	20240416	150400	524192020	9080	9050	9080	9010	102
335	20240416	150300	523270060	9080	9080	9080	9050	108
336	20240416	150200	522292420	9080	9080	9080	9080	1
337	20240416	150100	522283340	9080	9080	9080	9080	114
338	20240416	150000	521248220	9080	9080	9080	9010	309
339	20240416	145900	518447980	9080	9080	9080	9080	31
340	20240416	145800	518166500	9070	9070	9070	9070	98
341	20240416	145700	517277640	9070	9070	9070	9070	1
342	20240416	145600	517268570	9070	9040	9070	9040	3
343	20240416	145500	517241390	9070	9070	9070	9040	98
344	20240416	145400	516352660	9080	9070	9080	9030	784
345	20240416	145300	509269540	9070	9050	9070	9050	11
346	20240416	145200	509169850	9070	9050	9070	9030	371
347	20240416	145100	505817450	9070	9030	9070	9030	1865
348	20240416	145000	488947480	9040	9040	9040	9040	104
349	20240416	144900	488007320	9040	9040	9040	9040	118
350	20240416	144800	486940600	9040	9010	9040	9010	247
351	20240416	144700	484710570	9020	9020	9020	9010	324
352	20240416	144600	481788590	9030	9030	9040	9030	82
353	20240416	144500	481048110	9030	9010	9030	9010	228
354	20240416	144400	478989460	9010	9020	9020	9010	497
355	20240416	144300	474511230	9030	9030	9030	9030	16
356	20240416	144200	474366750	9040	9040	9040	9040	0
357	20240416	144100	474366750	9040	9040	9040	9040	5
358	20240416	144000	474321550	9040	9030	9040	9030	29
359	20240416	143900	474059590	9040	9020	9040	9010	903
360	20240416	143800	465923230	9040	9020	9040	9020	133
361	20240416	143700	464723510	9040	9040	9040	9040	0
362	20240416	143600	464723510	9040	9020	9040	9020	9
363	20240416	143500	464642270	9040	9040	9040	9040	500
364	20240416	143400	460122270	9040	9040	9040	9040	49
365	20240416	143300	459679310	9020	9020	9040	9020	19
366	20240416	143200	459507910	9040	9020	9040	9020	5
367	20240416	143100	459462750	9040	9040	9040	9020	295
368	20240416	143000	456801390	9030	9040	9040	9030	60
369	20240416	142900	456259290	9040	9040	9040	9040	16
370	20240416	142800	456114650	9040	9040	9040	9040	0
371	20240416	142700	456114650	9040	9040	9040	9040	20
372	20240416	142600	455933850	9040	9040	9040	9040	0
373	20240416	142500	455933850	9040	9040	9040	9040	0
374	20240416	142400	455933850	9040	9040	9040	9040	10
375	20240416	142300	455843450	9050	9040	9050	9040	15
376	20240416	142200	455707840	9030	9030	9030	9030	0
377	20240416	142100	455707840	9030	9030	9030	9030	0
378	20240416	142000	455707840	9030	9040	9040	9030	30
379	20240416	141900	455436830	9050	9050	9050	9050	110
380	20240416	141800	454441330	9050	9050	9050	9050	0
381	20240416	141700	454441330	9050	9050	9050	9050	0
382	20240416	141600	454441330	9050	9050	9050	9050	0
383	20240416	141500	454441330	9050	9040	9050	9040	15
384	20240416	141400	454305690	9040	9030	9040	9030	17
385	20240416	141300	454152160	9040	9040	9040	9040	3
386	20240416	141200	454125040	9040	9040	9040	9040	0
387	20240416	141100	454125040	9040	9040	9040	9040	0
388	20240416	141000	454125040	9040	9050	9050	9040	13
389	20240416	140900	454007510	9050	9050	9050	9050	0
390	20240416	140800	454007510	9050	9040	9050	9040	711
391	20240416	140700	447573040	9040	9040	9040	9040	10
392	20240416	140600	447482640	9030	9030	9030	9020	35
393	20240416	140500	447166690	9020	9020	9020	9020	4
394	20240416	140400	447130610	9020	9030	9030	9020	45
395	20240416	140300	446724660	9030	9030	9030	9030	0
396	20240416	140200	446724660	9030	9020	9030	9020	115
397	20240416	140100	445687210	9020	9020	9020	9020	20
398	20240416	140000	445506810	9020	9020	9020	9020	84
399	20240416	135900	444749130	9030	9030	9030	9030	2
400	20240416	135800	444731070	9030	9030	9030	9030	0
401	20240416	135700	444731070	9030	9030	9030	9030	0
402	20240416	135600	444731070	9030	9030	9030	9030	115
403	20240416	135500	443692620	9020	9020	9020	9020	100
404	20240416	135400	442790620	9040	9040	9040	9020	119
405	20240416	135300	441716660	9040	9040	9040	9040	112
406	20240416	135200	440704180	9040	9050	9050	9040	74
407	20240416	135100	440034890	9050	9040	9050	9040	84
408	20240416	135000	439275410	9020	9040	9040	9020	601
409	20240416	134900	433854250	9040	9040	9040	9040	1
410	20240416	134800	433845210	9040	9030	9040	9030	510
411	20240416	134700	429236360	9030	9030	9030	9030	7
412	20240416	134600	429173150	9040	9040	9040	9040	0
413	20240416	134500	429173150	9040	9010	9040	9010	355
414	20240416	134400	425972400	9020	9010	9020	9010	526
415	20240416	134300	421233110	9010	9020	9020	9010	32
416	20240416	134200	420944670	9010	9010	9010	9010	334
417	20240416	134100	417935330	9010	9010	9010	9010	134
418	20240416	134000	416727990	9020	9010	9020	9010	202
419	20240416	133900	414907950	9020	9020	9020	9020	0
420	20240416	133800	414907950	9020	9020	9020	9020	2
421	20240416	133700	414889910	9020	9020	9020	9020	6
422	20240416	133600	414835790	9020	9020	9020	9020	98
423	20240416	133500	413951830	9020	9020	9020	9020	3
424	20240416	133400	413924770	9030	9030	9030	9030	1
425	20240416	133300	413915740	9040	9040	9040	9040	3
426	20240416	133200	413888620	9040	9040	9040	9040	0
427	20240416	133100	413888620	9040	9040	9040	9040	65
428	20240416	133000	413301020	9040	9030	9040	9030	503
429	20240416	132900	408758120	9030	9030	9030	9030	0
430	20240416	132800	408758120	9030	9030	9030	9030	48
431	20240416	132700	408324680	9030	9030	9030	9030	0
432	20240416	132600	408324680	9030	9030	9030	9030	138
433	20240416	132500	407078540	9030	9020	9030	9020	114
434	20240416	132400	406050130	9020	9020	9020	9020	0
435	20240416	132300	406050130	9020	9020	9020	9020	0
436	20240416	132200	406050130	9020	9020	9020	9020	0
437	20240416	132100	406050130	9020	9020	9020	9020	28
438	20240416	132000	405797570	9030	9030	9030	9030	0
439	20240416	131900	405797570	9030	9030	9030	9030	30
440	20240416	131800	405526670	9030	9040	9040	9030	2
441	20240416	131700	405508600	9040	9040	9040	9040	0
442	20240416	131600	405508600	9040	9040	9040	9040	0
443	20240416	131500	405508600	9040	9040	9040	9040	2
444	20240416	131400	405490520	9040	9040	9040	9040	0
445	20240416	131300	405490520	9040	9020	9040	9020	57
446	20240416	131200	404976340	9040	9040	9040	9040	0
447	20240416	131100	404976340	9040	9040	9040	9040	2
448	20240416	131000	404958260	9030	9020	9030	9020	113
449	20240416	130900	403938900	9040	9040	9040	9040	1
450	20240416	130800	403929860	9040	9040	9040	9040	0
451	20240416	130700	403929860	9040	9040	9040	9040	0
452	20240416	130600	403929860	9040	9040	9040	9040	1
453	20240416	130500	403920820	9040	9030	9040	9010	544
454	20240416	130400	399017810	9040	9040	9040	9030	225
455	20240416	130300	396985810	9040	9040	9040	9040	10
456	20240416	130200	396895410	9040	9040	9040	9040	0
457	20240416	130100	396895410	9040	9040	9040	9040	0
458	20240416	130000	396895410	9040	9040	9040	9040	0
459	20240416	125900	396895410	9040	9040	9040	9040	0
460	20240416	125800	396895410	9040	9030	9040	9030	14
461	20240416	125700	396768950	9040	9040	9040	9040	2
462	20240416	125600	396750870	9010	9010	9010	9010	0
463	20240416	125500	396750870	9010	9010	9010	9000	338
464	20240416	125400	393708630	9010	9040	9040	9010	28
465	20240416	125300	393456290	9020	9020	9020	9020	69
466	20240416	125200	392833910	9020	9020	9020	9020	7
467	20240416	125100	392770770	9020	9010	9020	9010	2
468	20240416	125000	392752740	9000	9000	9000	9000	290
469	20240416	124900	390142740	9000	9000	9000	9000	91
470	20240416	124800	389323740	9010	9010	9010	9010	0
471	20240416	124700	389323740	9010	9000	9010	9000	2139
472	20240416	124600	370052770	9010	9010	9010	9010	0
473	20240416	124500	370052770	9010	9010	9010	9010	28
474	20240416	124400	369800490	9000	9000	9000	9000	1
475	20240416	124300	369791490	9000	9000	9000	9000	0
476	20240416	124200	369791490	9000	9000	9000	9000	0
477	20240416	124100	369791490	9000	9000	9000	9000	0
478	20240416	124000	369791490	9000	9000	9000	9000	20
479	20240416	123900	369611490	9000	9000	9000	9000	0
480	20240416	123800	369611490	9000	9010	9010	9000	75
481	20240416	123700	368936140	9010	9010	9010	9010	0
482	20240416	123600	368936140	9010	9010	9010	9010	1119
483	20240416	123500	358853950	9010	9020	9020	9010	5
484	20240416	123400	358808890	9020	9020	9020	9020	5
485	20240416	123300	358763790	9010	9010	9010	9010	2
486	20240416	123200	358745770	9020	9020	9020	9020	0
487	20240416	123100	358745770	9020	9020	9020	9020	0
488	20240416	123000	358745770	9020	9020	9020	9020	10
489	20240416	122900	358655570	9020	9020	9020	9020	16
490	20240416	122800	358511250	9020	9020	9020	9020	1
491	20240416	122700	358502230	9020	9020	9020	9020	0
492	20240416	122600	358502230	9020	9020	9020	9020	0
493	20240416	122500	358502230	9020	9020	9020	9020	0
494	20240416	122400	358502230	9020	9000	9020	9000	2
495	20240416	122300	358484210	9000	9010	9010	9000	272
496	20240416	122200	356034070	9010	9010	9010	9010	429
497	20240416	122100	352168780	9010	9020	9020	9010	23
498	20240416	122000	351961540	9010	9010	9010	9010	423
499	20240416	121900	348150310	9010	9020	9020	9010	20
500	20240416	121800	347970010	9020	9020	9020	9020	18
501	20240416	121700	347807650	9010	9010	9010	9010	0
502	20240416	121600	347807650	9010	9010	9010	9010	0
503	20240416	121500	347807650	9010	9010	9010	9010	0
504	20240416	121400	347807650	9010	9010	9010	9010	3
505	20240416	121300	347780620	9020	9020	9020	9020	90
506	20240416	121200	346968820	9020	9020	9020	9020	0
507	20240416	121100	346968820	9020	9020	9020	9020	0
508	20240416	121000	346968820	9020	9020	9020	9020	1091
509	20240416	120900	337128000	9040	9040	9040	9040	5
510	20240416	120800	337082800	9040	9040	9040	9040	0
511	20240416	120700	337082800	9040	9040	9040	9040	1
512	20240416	120600	337073760	9010	9020	9020	9010	72
513	20240416	120500	336424910	9020	9020	9020	9020	70
514	20240416	120400	335793510	9020	9020	9020	9020	0
515	20240416	120300	335793510	9020	9020	9020	9020	82
516	20240416	120200	335053870	9040	9040	9040	9040	215
517	20240416	120100	333110270	9040	9040	9040	9040	58
518	20240416	120000	332585950	9040	9030	9040	9030	72
519	20240416	115900	331935780	9020	9010	9020	9010	17
520	20240416	115800	331782490	9010	9010	9010	9010	0
521	20240416	115700	331782490	9010	9010	9010	9010	0
522	20240416	115600	331782490	9010	9010	9010	9010	300
523	20240416	115500	329079490	9020	9020	9020	9020	0
524	20240416	115400	329079490	9020	9020	9020	9020	905
525	20240416	115300	320916390	9020	9030	9030	9020	250
526	20240416	115200	318659140	9030	9030	9030	9030	0
527	20240416	115100	318659140	9030	9030	9030	9030	0
528	20240416	115000	318659140	9030	9030	9030	9030	0
529	20240416	114900	318659140	9030	9030	9030	9030	14
530	20240416	114800	318532720	9030	9030	9030	9030	271
531	20240416	114700	316085590	9030	9030	9030	9030	101
532	20240416	114600	315173560	9030	9040	9040	9030	210
533	20240416	114500	313275260	9030	9030	9030	9030	494
534	20240416	114400	308814440	9020	9020	9020	9020	0
535	20240416	114300	308814440	9020	9020	9020	9020	100
536	20240416	114200	307912440	9020	9030	9030	9020	110
537	20240416	114100	306920140	9030	9030	9030	9030	1
538	20240416	114000	306911110	9030	9020	9030	9020	159
539	20240416	113900	305476430	9030	9030	9030	9030	0
540	20240416	113800	305476430	9030	9030	9030	9030	26
541	20240416	113700	305241650	9030	9030	9030	9030	5
542	20240416	113600	305196500	9030	9030	9030	9030	939
543	20240416	113500	296717330	9030	9030	9030	9030	417
544	20240416	113400	292951820	9030	9040	9040	9030	5
545	20240416	113300	292906650	9040	9040	9040	9040	0
546	20240416	113200	292906650	9040	9040	9040	9040	0
547	20240416	113100	292906650	9040	9040	9040	9040	21
548	20240416	113000	292716810	9040	9040	9040	9040	0
549	20240416	112900	292716810	9040	9040	9040	9040	0
550	20240416	112800	292716810	9040	9040	9060	9040	12
551	20240416	112700	292608270	9060	9050	9060	9030	102
552	20240416	112600	291685600	9050	9050	9050	9050	0
553	20240416	112500	291685600	9050	9050	9050	9050	2
554	20240416	112400	291667500	9040	9040	9040	9040	95
555	20240416	112300	290808700	9040	9040	9040	9030	16
556	20240416	112200	290664070	9050	9050	9050	9050	51
557	20240416	112100	290202520	9050	9040	9050	9040	33
558	20240416	112000	289904160	9050	9050	9050	9050	0
559	20240416	111900	289904160	9050	9050	9050	9050	4
560	20240416	111800	289867960	9050	9050	9050	9040	23
561	20240416	111700	289659980	9040	9050	9060	9040	125
562	20240416	111600	288528780	9050	9060	9060	9040	103
563	20240416	111500	287596590	9060	9050	9060	9050	273
564	20240416	111400	285125920	9060	9050	9060	9050	119
565	20240416	111300	284048870	9060	9060	9060	9050	574
566	20240416	111200	278854040	9060	9060	9060	9060	27
567	20240416	111100	278609420	9060	9060	9070	9050	176
568	20240416	111000	277016130	9070	9070	9070	9070	5
569	20240416	110900	276970780	9080	9080	9080	9080	138
570	20240416	110800	275717740	9080	9080	9080	9080	12
571	20240416	110700	275608780	9090	9090	9090	9090	4
572	20240416	110600	275572420	9090	9090	9090	9090	0
573	20240416	110500	275572420	9090	9040	9090	9040	479
574	20240416	110400	271229770	9040	9060	9060	9040	30
575	20240416	110300	270958510	9040	9050	9070	9040	539
576	20240416	110200	266075750	9060	9040	9060	9040	11
577	20240416	110100	265976290	9060	9050	9060	9050	13
578	20240416	110000	265858560	9060	9060	9060	9020	33
579	20240416	105900	265560460	9060	9060	9060	9060	10
580	20240416	105800	265469860	9070	9070	9070	9070	1
581	20240416	105700	265460790	9070	9010	9070	9010	496
582	20240416	105600	260974800	9010	9010	9010	9010	29
583	20240416	105500	260713510	9010	8990	9020	8990	134
584	20240416	105400	259505710	9010	9000	9010	8980	4241
585	20240416	105300	221362250	9000	9000	9000	9000	623
586	20240416	105200	215755250	9000	9010	9010	9000	529
587	20240416	105100	210992180	9020	9010	9020	9010	22
588	20240416	105000	210793950	9020	9020	9020	9020	3
589	20240416	104900	210766890	9020	9020	9020	9020	1
590	20240416	104800	210757870	9010	9030	9030	9010	535
591	20240416	104700	205936450	9020	9020	9020	9020	1
592	20240416	104600	205927430	9030	9040	9040	9030	5
593	20240416	104500	205882260	9010	9010	9010	9010	0
594	20240416	104400	205882260	9010	9020	9020	9010	292
595	20240416	104300	203250580	9020	9020	9020	9020	1
596	20240416	104200	203241560	9060	9010	9060	9010	318
597	20240416	104100	200376330	9010	9040	9070	9010	226
598	20240416	104000	198335380	9020	9030	9030	9020	296
599	20240416	103900	195665090	9030	9030	9030	9020	48
600	20240416	103800	195231710	9040	9040	9040	9030	100
601	20240416	103700	194328650	9040	9040	9040	9030	22
602	20240416	103600	194129780	9030	9040	9040	9030	74
603	20240416	103500	193460860	9090	9090	9090	9090	0
604	20240416	103400	193460860	9090	9090	9090	9090	0
605	20240416	103300	193460860	9090	9090	9090	9040	13
606	20240416	103200	193343110	9090	9040	9090	9040	303
607	20240416	103100	190601170	9040	9040	9040	9040	39
608	20240416	103000	190248610	9040	9040	9040	9030	130
609	20240416	102900	189073430	9040	9030	9040	9030	36
610	20240416	102800	188748310	9040	9030	9040	9030	17
611	20240416	102700	188594730	9030	9030	9030	9030	0
612	20240416	102600	188594730	9030	9030	9030	9030	0
613	20240416	102500	188594730	9030	9030	9030	9030	0
614	20240416	102400	188594730	9030	9040	9040	9030	41
615	20240416	102300	188224170	9100	9100	9100	9100	1
616	20240416	102200	188215070	9030	9050	9090	9030	119
617	20240416	102100	187136730	9040	9040	9040	9040	0
618	20240416	102000	187136730	9040	9120	9120	9040	440
619	20240416	101900	183156210	9120	9120	9120	9120	9
620	20240416	101800	183074130	9120	9060	9120	9060	167
621	20240416	101700	181560930	9120	9100	9120	9060	322
622	20240416	101600	178635660	9120	9120	9120	9120	0
623	20240416	101500	178635660	9120	9120	9120	9120	191
624	20240416	101400	176893740	9120	9120	9120	9120	0
625	20240416	101300	176893740	9120	9120	9120	9120	1
626	20240416	101200	176884620	9120	9120	9120	9120	2
627	20240416	101100	176866380	9120	9120	9120	9120	0
628	20240416	101000	176866380	9120	9090	9120	9090	9
629	20240416	100900	176784510	9090	9090	9090	9090	0
630	20240416	100800	176784510	9090	9090	9090	9090	0
631	20240416	100700	176784510	9090	9120	9120	9090	75
632	20240416	100600	176102500	9130	9130	9130	9130	1
633	20240416	100500	176093370	9140	9140	9140	9140	1
634	20240416	100400	176084230	9140	9140	9140	9140	1
635	20240416	100300	176075090	9140	9140	9140	9140	1
636	20240416	100200	176065950	9040	9100	9100	9040	96
637	20240416	100100	175192960	9100	9100	9100	9100	0
638	20240416	100000	175192960	9100	9100	9100	9100	0
639	20240416	095900	175192960	9100	9100	9100	9100	11
640	20240416	095800	175092860	9100	9140	9140	9100	115
641	20240416	095700	174046280	9140	9140	9140	9140	2
642	20240416	095600	174028000	9140	9130	9140	9130	441
643	20240416	095500	170001660	9140	9140	9140	9140	2
644	20240416	095400	169983380	9150	9180	9180	9150	535
645	20240416	095300	165073130	9180	9140	9180	9140	2
646	20240416	095200	165054810	9150	9150	9150	9150	251
647	20240416	095100	162758160	9150	9140	9150	9140	100
648	20240416	095000	161844140	9140	9100	9140	9100	236
649	20240416	094900	159691880	9100	9100	9100	9100	27
650	20240416	094800	159446180	9100	9100	9100	9100	48
651	20240416	094700	159009380	9100	9080	9100	9080	497
652	20240416	094600	154495830	9080	9040	9080	9000	1438
653	20240416	094500	141482120	9040	9030	9040	9030	11
654	20240416	094400	141382780	9030	9020	9030	9020	94
655	20240416	094300	140533990	9030	9030	9030	9030	1
656	20240416	094200	140524960	9030	9030	9030	9010	196
657	20240416	094100	138755540	9010	9030	9030	9010	22
658	20240416	094000	138557140	9030	9030	9030	9030	12
659	20240416	093900	138448780	9030	9030	9030	9020	73
660	20240416	093800	137789610	9030	9030	9030	9030	0
661	20240416	093700	137789610	9030	9030	9040	9030	530
662	20240416	093600	133003650	9040	9050	9050	9040	31
663	20240416	093500	132723210	9050	9050	9050	9050	10
664	20240416	093400	132632710	9050	9050	9050	9050	12
665	20240416	093300	132524110	9060	9060	9060	9050	39
666	20240416	093200	132170950	9040	9060	9060	9040	16
667	20240416	093100	132026150	9060	9060	9060	9060	3
668	20240416	093000	131998970	9060	9050	9060	9050	19
669	20240416	092900	131826980	9050	9050	9050	9040	4
670	20240416	092800	131790790	9050	9060	9060	9050	23
671	20240416	092700	131582420	9060	9060	9060	9060	25
672	20240416	092600	131355920	9050	9040	9060	9040	142
673	20240416	092500	130070890	9040	9040	9040	9040	5
674	20240416	092400	130025690	9050	9010	9050	9010	37
675	20240416	092300	129692030	9010	9050	9050	9010	117
676	20240416	092200	128637150	9000	9050	9050	9000	242
677	20240416	092100	126457220	9070	9070	9070	9070	149
678	20240416	092000	125105790	9070	9070	9070	9070	21
679	20240416	091900	124915320	9070	9070	9070	9070	45
680	20240416	091800	124507170	9070	9070	9070	9020	97
681	20240416	091700	123631390	9020	9050	9070	9020	299
682	20240416	091600	120927140	9050	9050	9050	9040	475
683	20240416	091500	116628410	9050	9050	9050	9050	17
684	20240416	091400	116474560	9050	9030	9050	8990	100
685	20240416	091300	115570900	9030	8990	9030	8980	2686
686	20240416	091200	91373720	9020	9010	9050	8990	892
687	20240416	091100	83344220	9050	9050	9050	9000	1417
688	20240416	091000	70585330	9050	9030	9050	9020	10
689	20240416	090900	70495000	9050	9050	9050	9010	64
690	20240416	090800	69917800	9050	9020	9050	9000	2091
691	20240416	090700	51082650	9050	9020	9050	9020	333
692	20240416	090600	48078840	9050	9050	9050	9000	385
693	20240416	090500	44608380	9050	9030	9060	9030	117
694	20240416	090400	43551790	9070	9070	9070	9030	24
695	20240416	090300	43334820	9070	9080	9080	9050	270
696	20240416	090200	40885510	9080	9090	9090	9050	70
697	20240416	090100	40251390	9050	9050	9090	9030	141
698	20240416	090000	38975820	9090	9030	9090	9030	4312