KissMeData/066310/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	193100	210283670	9390	9390	9390	9390	102
3	20240409	193000	210283670	9390	9390	9390	9390	0
4	20240409	192900	210283670	9390	9390	9390	9390	0
5	20240409	192800	210283670	9390	9390	9390	9390	0
6	20240409	192700	210283670	9390	9390	9390	9390	0
7	20240409	192600	210283670	9390	9390	9390	9390	0
8	20240409	192500	210283670	9390	9390	9390	9390	0
9	20240409	192400	210283670	9390	9390	9390	9390	0
10	20240409	192300	210283670	9390	9390	9390	9390	0
11	20240409	192200	210283670	9390	9390	9390	9390	0
12	20240409	192100	210283670	9390	9390	9390	9390	0
13	20240409	192000	210283670	9390	9390	9390	9390	0
14	20240409	191900	210283670	9390	9390	9390	9390	0
15	20240409	191800	210283670	9390	9390	9390	9390	0
16	20240409	191700	210283670	9390	9390	9390	9390	0
17	20240409	191600	210283670	9390	9390	9390	9390	0
18	20240409	191500	210283670	9390	9390	9390	9390	0
19	20240409	191400	210283670	9390	9390	9390	9390	0
20	20240409	191300	210283670	9390	9390	9390	9390	0
21	20240409	191200	210283670	9390	9390	9390	9390	0
22	20240409	191100	210283670	9390	9390	9390	9390	0
23	20240409	191000	210283670	9390	9390	9390	9390	0
24	20240409	190900	210283670	9390	9390	9390	9390	0
25	20240409	190800	210283670	9390	9390	9390	9390	0
26	20240409	190700	210283670	9390	9390	9390	9390	0
27	20240409	190600	210283670	9390	9390	9390	9390	0
28	20240409	190500	210283670	9390	9390	9390	9390	0
29	20240409	190400	210283670	9390	9390	9390	9390	0
30	20240409	190300	210283670	9390	9390	9390	9390	0
31	20240409	190200	210283670	9390	9390	9390	9390	0
32	20240409	190100	210283670	9390	9390	9390	9390	102
33	20240409	190000	210283670	9390	9390	9390	9390	0
34	20240409	185900	210283670	9390	9390	9390	9390	0
35	20240409	185800	210283670	9390	9390	9390	9390	0
36	20240409	185700	210283670	9390	9390	9390	9390	0
37	20240409	185600	210283670	9390	9390	9390	9390	0
38	20240409	185500	210283670	9390	9390	9390	9390	0
39	20240409	185400	210283670	9390	9390	9390	9390	0
40	20240409	185300	210283670	9390	9390	9390	9390	0
41	20240409	185200	210283670	9390	9390	9390	9390	0
42	20240409	185100	210283670	9390	9390	9390	9390	0
43	20240409	185000	210283670	9390	9390	9390	9390	0
44	20240409	184900	210283670	9390	9390	9390	9390	0
45	20240409	184800	210283670	9390	9390	9390	9390	0
46	20240409	184700	210283670	9390	9390	9390	9390	0
47	20240409	184600	210283670	9390	9390	9390	9390	0
48	20240409	184500	210283670	9390	9390	9390	9390	0
49	20240409	184400	210283670	9390	9390	9390	9390	0
50	20240409	184300	210283670	9390	9390	9390	9390	0
51	20240409	184200	210283670	9390	9390	9390	9390	0
52	20240409	184100	210283670	9390	9390	9390	9390	0
53	20240409	184000	210283670	9390	9390	9390	9390	0
54	20240409	183900	210283670	9390	9390	9390	9390	0
55	20240409	183800	210283670	9390	9390	9390	9390	0
56	20240409	183700	210283670	9390	9390	9390	9390	0
57	20240409	183600	210283670	9390	9390	9390	9390	0
58	20240409	183500	210283670	9390	9390	9390	9390	0
59	20240409	183400	210283670	9390	9390	9390	9390	0
60	20240409	183300	210283670	9390	9390	9390	9390	0
61	20240409	183200	210283670	9390	9390	9390	9390	0
62	20240409	183100	210283670	9390	9390	9390	9390	102
63	20240409	183000	210283670	9390	9390	9390	9390	0
64	20240409	182900	210283670	9390	9390	9390	9390	0
65	20240409	182800	210283670	9390	9390	9390	9390	0
66	20240409	182700	210283670	9390	9390	9390	9390	0
67	20240409	182600	210283670	9390	9390	9390	9390	0
68	20240409	182500	210283670	9390	9390	9390	9390	0
69	20240409	182400	210283670	9390	9390	9390	9390	0
70	20240409	182300	210283670	9390	9390	9390	9390	0
71	20240409	182200	210283670	9390	9390	9390	9390	0
72	20240409	182100	210283670	9390	9390	9390	9390	0
73	20240409	182000	210283670	9390	9390	9390	9390	0
74	20240409	181900	210283670	9390	9390	9390	9390	0
75	20240409	181800	210283670	9390	9390	9390	9390	0
76	20240409	181700	210283670	9390	9390	9390	9390	0
77	20240409	181600	210283670	9390	9390	9390	9390	0
78	20240409	181500	210283670	9390	9390	9390	9390	0
79	20240409	181400	210283670	9390	9390	9390	9390	0
80	20240409	181300	210283670	9390	9390	9390	9390	0
81	20240409	181200	210283670	9390	9390	9390	9390	0
82	20240409	181100	210283670	9390	9390	9390	9390	0
83	20240409	181000	210283670	9390	9390	9390	9390	0
84	20240409	180900	210283670	9390	9390	9390	9390	0
85	20240409	180800	210283670	9390	9390	9390	9390	0
86	20240409	180700	210283670	9390	9390	9390	9390	0
87	20240409	180600	210283670	9390	9390	9390	9390	0
88	20240409	180500	210283670	9390	9390	9390	9390	0
89	20240409	180400	210283670	9390	9390	9390	9390	0
90	20240409	180300	210283670	9390	9390	9390	9390	0
91	20240409	180200	210283670	9390	9390	9390	9390	0
92	20240409	180100	210283670	9390	9390	9390	9390	102
93	20240409	180000	210283670	9390	9390	9390	9390	0
94	20240409	175900	210283670	9390	9390	9390	9390	0
95	20240409	175800	210283670	9390	9390	9390	9390	0
96	20240409	175700	210283670	9390	9390	9390	9390	0
97	20240409	175600	210283670	9390	9390	9390	9390	0
98	20240409	175500	210283670	9390	9390	9390	9390	0
99	20240409	175400	210283670	9390	9390	9390	9390	0
100	20240409	175300	210283670	9390	9390	9390	9390	0
101	20240409	175200	210283670	9390	9390	9390	9390	0
102	20240409	175100	210283670	9390	9390	9390	9390	0
103	20240409	175000	210283670	9390	9390	9390	9390	0
104	20240409	174900	210283670	9390	9390	9390	9390	0
105	20240409	174800	210283670	9390	9390	9390	9390	0
106	20240409	174700	210283670	9390	9390	9390	9390	0
107	20240409	174600	210283670	9390	9390	9390	9390	0
108	20240409	174500	210283670	9390	9390	9390	9390	0
109	20240409	174400	210283670	9390	9390	9390	9390	0
110	20240409	174300	210283670	9390	9390	9390	9390	0
111	20240409	174200	210283670	9390	9390	9390	9390	0
112	20240409	174100	210283670	9390	9390	9390	9390	0
113	20240409	174000	210283670	9390	9390	9390	9390	0
114	20240409	173900	210283670	9390	9390	9390	9390	0
115	20240409	173800	210283670	9390	9390	9390	9390	0
116	20240409	173700	210283670	9390	9390	9390	9390	0
117	20240409	173600	210283670	9390	9390	9390	9390	0
118	20240409	173500	210283670	9390	9390	9390	9390	0
119	20240409	173400	210283670	9390	9390	9390	9390	0
120	20240409	173300	210283670	9390	9390	9390	9390	0
121	20240409	173200	210283670	9390	9390	9390	9390	0
122	20240409	173100	210283670	9390	9390	9390	9390	102
123	20240409	173000	210283670	9390	9390	9390	9390	0
124	20240409	172900	210283670	9390	9390	9390	9390	0
125	20240409	172800	210283670	9390	9390	9390	9390	0
126	20240409	172700	210283670	9390	9390	9390	9390	0
127	20240409	172600	210283670	9390	9390	9390	9390	0
128	20240409	172500	210283670	9390	9390	9390	9390	0
129	20240409	172400	210283670	9390	9390	9390	9390	0
130	20240409	172300	210283670	9390	9390	9390	9390	0
131	20240409	172200	210283670	9390	9390	9390	9390	0
132	20240409	172100	210283670	9390	9390	9390	9390	0
133	20240409	172000	210283670	9390	9390	9390	9390	0
134	20240409	171900	210283670	9390	9390	9390	9390	0
135	20240409	171800	210283670	9390	9390	9390	9390	0
136	20240409	171700	210283670	9390	9390	9390	9390	0
137	20240409	171600	210283670	9390	9390	9390	9390	0
138	20240409	171500	210283670	9390	9390	9390	9390	0
139	20240409	171400	210283670	9390	9390	9390	9390	0
140	20240409	171300	210283670	9390	9390	9390	9390	0
141	20240409	171200	210283670	9390	9390	9390	9390	0
142	20240409	171100	210283670	9390	9390	9390	9390	0
143	20240409	171000	210283670	9390	9390	9390	9390	0
144	20240409	170900	210283670	9390	9390	9390	9390	0
145	20240409	170800	210283670	9390	9390	9390	9390	0
146	20240409	170700	210283670	9390	9390	9390	9390	0
147	20240409	170600	210283670	9390	9390	9390	9390	0
148	20240409	170500	210283670	9390	9390	9390	9390	0
149	20240409	170400	210283670	9390	9390	9390	9390	0
150	20240409	170300	210283670	9390	9390	9390	9390	0
151	20240409	170200	210283670	9390	9390	9390	9390	0
152	20240409	170100	210283670	9390	9390	9390	9390	102
153	20240409	170000	210283670	9390	9390	9390	9390	0
154	20240409	165900	210283670	9390	9390	9390	9390	0
155	20240409	165800	210283670	9390	9390	9390	9390	0
156	20240409	165700	210283670	9390	9390	9390	9390	0
157	20240409	165600	210283670	9390	9390	9390	9390	0
158	20240409	165500	210283670	9390	9390	9390	9390	0
159	20240409	165400	210283670	9390	9390	9390	9390	0
160	20240409	165300	210283670	9390	9390	9390	9390	0
161	20240409	165200	210283670	9390	9390	9390	9390	0
162	20240409	165100	210283670	9390	9390	9390	9390	0
163	20240409	165000	210283670	9390	9390	9390	9390	0
164	20240409	164900	210283670	9390	9390	9390	9390	0
165	20240409	164800	210283670	9390	9390	9390	9390	0
166	20240409	164700	210283670	9390	9390	9390	9390	0
167	20240409	164600	210283670	9390	9390	9390	9390	0
168	20240409	164500	210283670	9390	9390	9390	9390	0
169	20240409	164400	210283670	9390	9390	9390	9390	0
170	20240409	164300	210283670	9390	9390	9390	9390	0
171	20240409	164200	210283670	9390	9390	9390	9390	0
172	20240409	164100	210283670	9390	9390	9390	9390	0
173	20240409	164000	210283670	9390	9390	9390	9390	0
174	20240409	163900	210283670	9390	9390	9390	9390	0
175	20240409	163800	210283670	9390	9390	9390	9390	0
176	20240409	163700	210283670	9390	9390	9390	9390	0
177	20240409	163600	210283670	9390	9390	9390	9390	0
178	20240409	163500	210283670	9390	9390	9390	9390	0
179	20240409	163400	210283670	9390	9390	9390	9390	0
180	20240409	163300	210283670	9390	9390	9390	9390	0
181	20240409	163200	210283670	9390	9390	9390	9390	0
182	20240409	163100	210283670	9390	9390	9390	9390	102
183	20240409	163000	210283670	9390	9390	9390	9390	0
184	20240409	162900	210283670	9390	9390	9390	9390	0
185	20240409	162800	210283670	9390	9390	9390	9390	0
186	20240409	162700	210283670	9390	9390	9390	9390	0
187	20240409	162600	210283670	9390	9390	9390	9390	0
188	20240409	162500	210283670	9390	9390	9390	9390	0
189	20240409	162400	210283670	9390	9390	9390	9390	0
190	20240409	162300	210283670	9390	9390	9390	9390	0
191	20240409	162200	210283670	9390	9390	9390	9390	0
192	20240409	162100	210283670	9390	9390	9390	9390	0
193	20240409	162000	210283670	9390	9390	9390	9390	0
194	20240409	161900	210283670	9390	9390	9390	9390	0
195	20240409	161800	210283670	9390	9390	9390	9390	0
196	20240409	161700	210283670	9390	9390	9390	9390	0
197	20240409	161600	210283670	9390	9390	9390	9390	0
198	20240409	161500	210283670	9390	9390	9390	9390	0
199	20240409	161400	210283670	9390	9390	9390	9390	0
200	20240409	161300	210283670	9390	9390	9390	9390	0
201	20240409	161200	210283670	9390	9390	9390	9390	0
202	20240409	161100	210283670	9390	9390	9390	9390	0
203	20240409	161000	210283670	9390	9390	9390	9390	0
204	20240409	160900	210283670	9390	9390	9390	9390	0
205	20240409	160800	210283670	9390	9390	9390	9390	0
206	20240409	160700	210283670	9390	9390	9390	9390	0
207	20240409	160600	210283670	9390	9390	9390	9390	0
208	20240409	160500	210283670	9390	9390	9390	9390	0
209	20240409	160400	210283670	9390	9390	9390	9390	0
210	20240409	160300	210283670	9390	9390	9390	9390	0
211	20240409	160200	210283670	9390	9390	9390	9390	0
212	20240409	160100	210283670	9390	9390	9390	9390	102
213	20240409	160000	210283670	9390	9390	9390	9390	0
214	20240409	155900	210283670	9390	9390	9390	9390	0
215	20240409	155800	210283670	9390	9390	9390	9390	0
216	20240409	155700	210283670	9390	9390	9390	9390	0
217	20240409	155600	210283670	9390	9390	9390	9390	0
218	20240409	155500	210283670	9390	9390	9390	9390	0
219	20240409	155400	210283670	9390	9390	9390	9390	0
220	20240409	155300	210283670	9390	9390	9390	9390	0
221	20240409	155200	210283670	9390	9390	9390	9390	0
222	20240409	155100	210283670	9390	9390	9390	9390	0
223	20240409	155000	210283670	9390	9390	9390	9390	0
224	20240409	154900	210283670	9390	9390	9390	9390	0
225	20240409	154800	210283670	9390	9390	9390	9390	0
226	20240409	154700	210283670	9390	9390	9390	9390	0
227	20240409	154600	210283670	9390	9390	9390	9390	0
228	20240409	154500	210283670	9390	9390	9390	9390	0
229	20240409	154400	210283670	9390	9390	9390	9390	0
230	20240409	154300	210283670	9390	9390	9390	9390	0
231	20240409	154200	210283670	9390	9390	9390	9390	0
232	20240409	154100	210283670	9390	9390	9390	9390	0
233	20240409	154000	210283670	9390	9390	9390	9390	0
234	20240409	153900	210283670	9390	9390	9390	9390	0
235	20240409	153800	210283670	9390	9390	9390	9390	0
236	20240409	153700	210283670	9390	9390	9390	9390	0
237	20240409	153600	210283670	9390	9390	9390	9390	0
238	20240409	153500	210283670	9390	9390	9390	9390	0
239	20240409	153400	210283670	9390	9390	9390	9390	0
240	20240409	153300	210283670	9390	9390	9390	9390	0
241	20240409	153200	210283670	9390	9390	9390	9390	0
242	20240409	153100	210283670	9390	9390	9390	9390	102
243	20240409	153000	210283670	9390	9390	9390	9390	102
244	20240409	152900	209325890	9360	9360	9360	9360	0
245	20240409	152800	209325890	9360	9360	9360	9360	0
246	20240409	152700	209325890	9360	9360	9360	9360	0
247	20240409	152600	209325890	9360	9360	9360	9360	0
248	20240409	152500	209325890	9360	9360	9360	9360	0
249	20240409	152400	209325890	9360	9360	9360	9360	0
250	20240409	152300	209325890	9360	9360	9360	9360	0
251	20240409	152200	209325890	9360	9360	9360	9360	0
252	20240409	152100	209325890	9360	9360	9360	9360	0
253	20240409	152000	209325890	9360	9360	9360	9360	0
254	20240409	151900	209325890	9360	9360	9360	9360	0
255	20240409	151800	209325890	9360	9360	9360	9360	0
256	20240409	151700	209325890	9360	9360	9360	9360	0
257	20240409	151600	209325890	9360	9360	9360	9360	0
258	20240409	151500	209325890	9360	9360	9360	9360	0
259	20240409	151400	209325890	9360	9360	9360	9360	0
260	20240409	151300	209325890	9360	9360	9360	9360	0
261	20240409	151200	209325890	9360	9360	9360	9360	0
262	20240409	151100	209325890	9360	9360	9360	9360	3
263	20240409	151000	209297810	9410	9410	9410	9410	0
264	20240409	150900	209297810	9410	9410	9410	9410	0
265	20240409	150800	209297810	9410	9410	9410	9410	0
266	20240409	150700	209297810	9410	9410	9410	9410	0
267	20240409	150600	209297810	9410	9410	9410	9410	0
268	20240409	150500	209297810	9410	9410	9410	9410	0
269	20240409	150400	209297810	9410	9410	9410	9410	0
270	20240409	150300	209297810	9410	9410	9410	9410	0
271	20240409	150200	209297810	9410	9410	9410	9410	0
272	20240409	150100	209297810	9410	9410	9410	9410	0
273	20240409	150000	209297810	9410	9410	9410	9410	0
274	20240409	145900	209297810	9410	9410	9410	9410	0
275	20240409	145800	209297810	9410	9410	9410	9410	0
276	20240409	145700	209297810	9410	9410	9410	9410	0
277	20240409	145600	209297810	9410	9410	9410	9410	0
278	20240409	145500	209297810	9410	9410	9410	9410	0
279	20240409	145400	209297810	9410	9410	9410	9410	0
280	20240409	145300	209297810	9410	9410	9410	9410	0
281	20240409	145200	209297810	9410	9410	9410	9410	0
282	20240409	145100	209297810	9410	9410	9410	9410	0
283	20240409	145000	209297810	9410	9410	9410	9410	0
284	20240409	144900	209297810	9410	9410	9410	9410	0
285	20240409	144800	209297810	9410	9410	9410	9410	2
286	20240409	144700	209278990	9360	9360	9360	9360	1
287	20240409	144600	209269630	9410	9410	9410	9410	0
288	20240409	144500	209269630	9410	9360	9410	9350	427
289	20240409	144400	205276990	9420	9420	9420	9420	0
290	20240409	144300	205276990	9420	9420	9420	9420	0
291	20240409	144200	205276990	9420	9420	9420	9420	2
292	20240409	144100	205258150	9370	9370	9370	9370	274
293	20240409	144000	202690770	9420	9420	9420	9420	1
294	20240409	143900	202681350	9370	9410	9410	9370	7900
295	20240409	143800	128656390	9420	9420	9420	9420	0
296	20240409	143700	128656390	9420	9420	9420	9420	0
297	20240409	143600	128656390	9420	9420	9420	9420	0
298	20240409	143500	128656390	9420	9420	9420	9420	0
299	20240409	143400	128656390	9420	9420	9420	9420	0
300	20240409	143300	128656390	9420	9420	9420	9420	0
301	20240409	143200	128656390	9420	9420	9420	9420	0
302	20240409	143100	128656390	9420	9420	9420	9420	0
303	20240409	143000	128656390	9420	9420	9420	9420	0
304	20240409	142900	128656390	9420	9420	9420	9420	1
305	20240409	142800	128646970	9440	9440	9440	9440	0
306	20240409	142700	128646970	9440	9440	9440	9440	0
307	20240409	142600	128646970	9440	9440	9440	9440	0
308	20240409	142500	128646970	9440	9440	9440	9440	0
309	20240409	142400	128646970	9440	9440	9440	9440	0
310	20240409	142300	128646970	9440	9440	9440	9440	0
311	20240409	142200	128646970	9440	9440	9440	9440	1
312	20240409	142100	128637530	9470	9470	9470	9470	0
313	20240409	142000	128637530	9470	9470	9470	9470	0
314	20240409	141900	128637530	9470	9470	9470	9470	0
315	20240409	141800	128637530	9470	9470	9470	9470	0
316	20240409	141700	128637530	9470	9470	9470	9470	0
317	20240409	141600	128637530	9470	9470	9470	9470	0
318	20240409	141500	128637530	9470	9470	9470	9470	0
319	20240409	141400	128637530	9470	9470	9470	9470	0
320	20240409	141300	128637530	9470	9440	9470	9440	24
321	20240409	141200	128410650	9450	9450	9450	9450	0
322	20240409	141100	128410650	9450	9450	9450	9450	3
323	20240409	141000	128382300	9460	9440	9460	9440	20
324	20240409	140900	128193300	9480	9480	9480	9480	0
325	20240409	140800	128193300	9480	9480	9480	9480	0
326	20240409	140700	128193300	9480	9480	9480	9480	0
327	20240409	140600	128193300	9480	9480	9480	9480	0
328	20240409	140500	128193300	9480	9480	9480	9480	0
329	20240409	140400	128193300	9480	9480	9480	9480	0
330	20240409	140300	128193300	9480	9480	9480	9480	0
331	20240409	140200	128193300	9480	9480	9480	9480	0
332	20240409	140100	128193300	9480	9480	9480	9480	0
333	20240409	140000	128193300	9480	9480	9480	9480	0
334	20240409	135900	128193300	9480	9480	9480	9480	0
335	20240409	135800	128193300	9480	9480	9480	9480	0
336	20240409	135700	128193300	9480	9480	9480	9480	0
337	20240409	135600	128193300	9480	9480	9480	9480	0
338	20240409	135500	128193300	9480	9480	9480	9480	0
339	20240409	135400	128193300	9480	9480	9480	9480	0
340	20240409	135300	128193300	9480	9480	9480	9480	0
341	20240409	135200	128193300	9480	9480	9480	9480	0
342	20240409	135100	128193300	9480	9480	9480	9480	0
343	20240409	135000	128193300	9480	9480	9480	9480	0
344	20240409	134900	128193300	9480	9480	9480	9480	0
345	20240409	134800	128193300	9480	9480	9480	9480	0
346	20240409	134700	128193300	9480	9480	9480	9480	0
347	20240409	134600	128193300	9480	9480	9480	9480	0
348	20240409	134500	128193300	9480	9480	9480	9480	0
349	20240409	134400	128193300	9480	9480	9480	9480	0
350	20240409	134300	128193300	9480	9480	9480	9480	0
351	20240409	134200	128193300	9480	9480	9480	9480	0
352	20240409	134100	128193300	9480	9460	9480	9460	4
353	20240409	134000	128155410	9480	9480	9480	9480	0
354	20240409	133900	128155410	9480	9470	9480	9470	5
355	20240409	133800	128108050	9420	9420	9420	9420	0
356	20240409	133700	128108050	9420	9430	9430	9410	495
357	20240409	133600	123446080	9420	9420	9420	9420	0
358	20240409	133500	123446080	9420	9420	9420	9420	0
359	20240409	133400	123446080	9420	9420	9420	9420	0
360	20240409	133300	123446080	9420	9420	9420	9420	1
361	20240409	133200	123436660	9400	9400	9400	9400	0
362	20240409	133100	123436660	9400	9400	9400	9400	20
363	20240409	133000	123248660	9400	9470	9500	9380	129
364	20240409	132900	122027180	9400	9400	9400	9400	30
365	20240409	132800	121745180	9400	9400	9400	9400	0
366	20240409	132700	121745180	9400	9430	9430	9400	248
367	20240409	132600	119413770	9440	9440	9440	9440	1
368	20240409	132500	119404330	9440	9440	9440	9440	245
369	20240409	132400	117091530	9440	9440	9440	9440	0
370	20240409	132300	117091530	9440	9440	9440	9440	0
371	20240409	132200	117091530	9440	9440	9440	9440	0
372	20240409	132100	117091530	9440	9440	9440	9440	0
373	20240409	132000	117091530	9440	9440	9440	9440	0
374	20240409	131900	117091530	9440	9440	9440	9440	0
375	20240409	131800	117091530	9440	9450	9450	9440	148
376	20240409	131700	115693500	9450	9450	9450	9450	0
377	20240409	131600	115693500	9450	9450	9450	9450	0
378	20240409	131500	115693500	9450	9450	9450	9450	0
379	20240409	131400	115693500	9450	9450	9450	9450	0
380	20240409	131300	115693500	9450	9450	9450	9450	0
381	20240409	131200	115693500	9450	9450	9450	9450	0
382	20240409	131100	115693500	9450	9450	9450	9450	0
383	20240409	131000	115693500	9450	9470	9470	9450	500
384	20240409	130900	110967120	9470	9470	9470	9470	0
385	20240409	130800	110967120	9470	9470	9470	9470	0
386	20240409	130700	110967120	9470	9470	9470	9470	0
387	20240409	130600	110967120	9470	9470	9470	9470	0
388	20240409	130500	110967120	9470	9470	9470	9470	242
389	20240409	130400	108675380	9570	9570	9570	9570	0
390	20240409	130300	108675380	9570	9570	9570	9570	0
391	20240409	130200	108675380	9570	9540	9570	9540	172
392	20240409	130100	107031520	9500	9500	9500	9500	0
393	20240409	130000	107031520	9500	9540	9540	9500	39
394	20240409	125900	106660940	9540	9530	9540	9530	495
395	20240409	125800	101939790	9530	9530	9530	9530	0
396	20240409	125700	101939790	9530	9530	9530	9530	231
397	20240409	125600	99738360	9530	9470	9530	9470	350
398	20240409	125500	96418510	9380	9380	9380	9380	0
399	20240409	125400	96418510	9380	9380	9380	9380	1
400	20240409	125300	96409130	9380	9380	9380	9380	0
401	20240409	125200	96409130	9380	9450	9450	9380	55
402	20240409	125100	95889450	9500	9470	9500	9470	2
403	20240409	125000	95870480	9380	9380	9380	9380	0
404	20240409	124900	95870480	9380	9380	9380	9380	0
405	20240409	124800	95870480	9380	9380	9380	9380	0
406	20240409	124700	95870480	9380	9380	9380	9380	0
407	20240409	124600	95870480	9380	9390	9390	9380	8
408	20240409	124500	95795370	9500	9500	9500	9500	0
409	20240409	124400	95795370	9500	9510	9510	9500	454
410	20240409	124300	91482330	9510	9470	9510	9470	1036
411	20240409	124200	81648130	9480	9470	9480	9470	45
412	20240409	124100	81221950	9470	9440	9470	9440	704
413	20240409	124000	74566250	9440	9420	9440	9420	400
414	20240409	123900	70794920	9430	9430	9430	9430	0
415	20240409	123800	70794920	9430	9360	9430	9360	964
416	20240409	123700	61726090	9360	9360	9360	9360	0
417	20240409	123600	61726090	9360	9350	9360	9350	7
418	20240409	123500	61660620	9310	9340	9340	9310	16
419	20240409	123400	61511210	9360	9360	9360	9360	0
420	20240409	123300	61511210	9360	9360	9360	9360	0
421	20240409	123200	61511210	9360	9360	9360	9360	0
422	20240409	123100	61511210	9360	9360	9360	9360	0
423	20240409	123000	61511210	9360	9360	9360	9360	0
424	20240409	122900	61511210	9360	9360	9360	9360	0
425	20240409	122800	61511210	9360	9360	9360	9360	0
426	20240409	122700	61511210	9360	9360	9360	9360	0
427	20240409	122600	61511210	9360	9360	9360	9360	0
428	20240409	122500	61511210	9360	9360	9360	9360	0
429	20240409	122400	61511210	9360	9360	9360	9360	0
430	20240409	122300	61511210	9360	9360	9360	9360	0
431	20240409	122200	61511210	9360	9360	9360	9360	0
432	20240409	122100	61511210	9360	9360	9360	9360	0
433	20240409	122000	61511210	9360	9360	9360	9360	1
434	20240409	121900	61501850	9390	9390	9390	9390	0
435	20240409	121800	61501850	9390	9390	9390	9390	0
436	20240409	121700	61501850	9390	9390	9390	9390	0
437	20240409	121600	61501850	9390	9390	9390	9390	0
438	20240409	121500	61501850	9390	9390	9390	9390	0
439	20240409	121400	61501850	9390	9390	9390	9390	0
440	20240409	121300	61501850	9390	9390	9390	9390	0
441	20240409	121200	61501850	9390	9390	9390	9390	0
442	20240409	121100	61501850	9390	9390	9390	9390	0
443	20240409	121000	61501850	9390	9390	9390	9390	0
444	20240409	120900	61501850	9390	9390	9390	9390	0
445	20240409	120800	61501850	9390	9390	9390	9390	0
446	20240409	120700	61501850	9390	9370	9390	9370	132
447	20240409	120600	60263990	9390	9390	9390	9390	0
448	20240409	120500	60263990	9390	9390	9390	9390	0
449	20240409	120400	60263990	9390	9390	9390	9390	5
450	20240409	120300	60217040	9390	9390	9390	9390	0
451	20240409	120200	60217040	9390	9390	9390	9390	0
452	20240409	120100	60217040	9390	9390	9390	9390	0
453	20240409	120000	60217040	9390	9370	9400	9370	271
454	20240409	115900	57675280	9370	9340	9370	9340	500
455	20240409	115800	52994170	9340	9340	9340	9340	1
456	20240409	115700	52984830	9280	9280	9280	9280	0
457	20240409	115600	52984830	9280	9280	9280	9280	0
458	20240409	115500	52984830	9280	9280	9280	9280	0
459	20240409	115400	52984830	9280	9280	9280	9280	0
460	20240409	115300	52984830	9280	9280	9280	9280	16
461	20240409	115200	52836350	9340	9340	9340	9340	0
462	20240409	115100	52836350	9340	9340	9340	9340	0
463	20240409	115000	52836350	9340	9340	9340	9340	0
464	20240409	114900	52836350	9340	9340	9340	9340	0
465	20240409	114800	52836350	9340	9340	9340	9340	0
466	20240409	114700	52836350	9340	9340	9340	9340	0
467	20240409	114600	52836350	9340	9340	9340	9340	0
468	20240409	114500	52836350	9340	9340	9340	9340	0
469	20240409	114400	52836350	9340	9340	9340	9340	0
470	20240409	114300	52836350	9340	9340	9340	9340	0
471	20240409	114200	52836350	9340	9340	9340	9340	2
472	20240409	114100	52817670	9280	9280	9280	9280	0
473	20240409	114000	52817670	9280	9280	9280	9280	0
474	20240409	113900	52817670	9280	9280	9280	9280	0
475	20240409	113800	52817670	9280	9280	9280	9280	0
476	20240409	113700	52817670	9280	9290	9290	9280	50
477	20240409	113600	52353630	9290	9290	9290	9290	0
478	20240409	113500	52353630	9290	9290	9290	9290	1
479	20240409	113400	52344340	9340	9340	9340	9340	0
480	20240409	113300	52344340	9340	9340	9340	9340	0
481	20240409	113200	52344340	9340	9340	9340	9340	1
482	20240409	113100	52335000	9290	9290	9290	9290	80
483	20240409	113000	51591800	9360	9360	9360	9360	0
484	20240409	112900	51591800	9360	9360	9360	9360	0
485	20240409	112800	51591800	9360	9290	9360	9290	31
486	20240409	112700	51303450	9290	9290	9290	9290	0
487	20240409	112600	51303450	9290	9290	9290	9290	0
488	20240409	112500	51303450	9290	9300	9300	9290	741
489	20240409	112400	44414350	9300	9300	9300	9300	0
490	20240409	112300	44414350	9300	9300	9300	9300	0
491	20240409	112200	44414350	9300	9300	9300	9300	0
492	20240409	112100	44414350	9300	9300	9300	9300	0
493	20240409	112000	44414350	9300	9300	9300	9300	0
494	20240409	111900	44414350	9300	9300	9300	9300	0
495	20240409	111800	44414350	9300	9300	9300	9300	0
496	20240409	111700	44414350	9300	9310	9310	9300	20
497	20240409	111600	44228170	9340	9340	9340	9340	0
498	20240409	111500	44228170	9340	9340	9340	9340	0
499	20240409	111400	44228170	9340	9340	9340	9340	0
500	20240409	111300	44228170	9340	9340	9340	9340	0
501	20240409	111200	44228170	9340	9340	9340	9340	0
502	20240409	111100	44228170	9340	9340	9340	9340	0
503	20240409	111000	44228170	9340	9340	9340	9340	0
504	20240409	110900	44228170	9340	9340	9340	9340	0
505	20240409	110800	44228170	9340	9340	9340	9340	18
506	20240409	110700	44060050	9340	9340	9340	9340	0
507	20240409	110600	44060050	9340	9340	9340	9340	4
508	20240409	110500	44022690	9300	9300	9300	9300	0
509	20240409	110400	44022690	9300	9300	9300	9300	0
510	20240409	110300	44022690	9300	9300	9300	9300	260
511	20240409	110200	41604690	9350	9350	9350	9350	10
512	20240409	110100	41511190	9360	9360	9360	9360	0
513	20240409	110000	41511190	9360	9360	9360	9360	0
514	20240409	105900	41511190	9360	9360	9360	9360	0
515	20240409	105800	41511190	9360	9360	9360	9360	5
516	20240409	105700	41464390	9300	9300	9300	9300	0
517	20240409	105600	41464390	9300	9300	9300	9300	21
518	20240409	105500	41269090	9300	9300	9300	9300	1
519	20240409	105400	41259790	9370	9370	9370	9370	0
520	20240409	105300	41259790	9370	9370	9370	9370	0
521	20240409	105200	41259790	9370	9370	9370	9370	0
522	20240409	105100	41259790	9370	9370	9370	9370	0
523	20240409	105000	41259790	9370	9370	9370	9370	0
524	20240409	104900	41259790	9370	9370	9370	9370	0
525	20240409	104800	41259790	9370	9380	9380	9370	88
526	20240409	104700	40435180	9300	9300	9300	9300	75
527	20240409	104600	39737680	9290	9290	9290	9290	0
528	20240409	104500	39737680	9290	9290	9290	9290	0
529	20240409	104400	39737680	9290	9290	9290	9290	0
530	20240409	104300	39737680	9290	9290	9290	9290	0
531	20240409	104200	39737680	9290	9290	9290	9290	0
532	20240409	104100	39737680	9290	9290	9290	9290	0
533	20240409	104000	39737680	9290	9290	9290	9290	0
534	20240409	103900	39737680	9290	9290	9290	9290	0
535	20240409	103800	39737680	9290	9290	9290	9290	0
536	20240409	103700	39737680	9290	9300	9300	9290	301
537	20240409	103600	36940390	9280	9280	9280	9280	0
538	20240409	103500	36940390	9280	9280	9280	9280	0
539	20240409	103400	36940390	9280	9280	9280	9280	0
540	20240409	103300	36940390	9280	9280	9280	9280	0
541	20240409	103200	36940390	9280	9280	9280	9280	0
542	20240409	103100	36940390	9280	9310	9310	9280	310
543	20240409	103000	34054390	9320	9320	9320	9320	0
544	20240409	102900	34054390	9320	9320	9320	9320	0
545	20240409	102800	34054390	9320	9320	9320	9320	0
546	20240409	102700	34054390	9320	9320	9320	9320	0
547	20240409	102600	34054390	9320	9320	9320	9320	0
548	20240409	102500	34054390	9320	9320	9320	9320	0
549	20240409	102400	34054390	9320	9320	9320	9320	0
550	20240409	102300	34054390	9320	9320	9320	9320	0
551	20240409	102200	34054390	9320	9320	9320	9320	0
552	20240409	102100	34054390	9320	9320	9320	9320	0
553	20240409	102000	34054390	9320	9320	9320	9320	0
554	20240409	101900	34054390	9320	9320	9320	9320	1
555	20240409	101800	34045070	9310	9350	9350	9310	500
556	20240409	101700	29385590	9410	9410	9410	9410	0
557	20240409	101600	29385590	9410	9410	9410	9410	1
558	20240409	101500	29376180	9380	9380	9380	9380	0
559	20240409	101400	29376180	9380	9380	9380	9380	0
560	20240409	101300	29376180	9380	9380	9380	9380	100
561	20240409	101200	28438180	9350	9350	9350	9350	0
562	20240409	101100	28438180	9350	9350	9350	9350	10
563	20240409	101000	28344680	9380	9380	9380	9380	0
564	20240409	100900	28344680	9380	9380	9380	9380	0
565	20240409	100800	28344680	9380	9380	9380	9380	0
566	20240409	100700	28344680	9380	9380	9380	9380	0
567	20240409	100600	28344680	9380	9380	9380	9380	0
568	20240409	100500	28344680	9380	9380	9380	9380	0
569	20240409	100400	28344680	9380	9380	9380	9380	0
570	20240409	100300	28344680	9380	9380	9380	9380	0
571	20240409	100200	28344680	9380	9380	9380	9380	0
572	20240409	100100	28344680	9380	9380	9380	9380	0
573	20240409	100000	28344680	9380	9350	9380	9350	265
574	20240409	095900	25865130	9380	9380	9380	9380	0
575	20240409	095800	25865130	9380	9380	9380	9380	0
576	20240409	095700	25865130	9380	9380	9380	9380	0
577	20240409	095600	25865130	9380	9380	9380	9380	20
578	20240409	095500	25677530	9270	9270	9270	9270	0
579	20240409	095400	25677530	9270	9270	9270	9270	0
580	20240409	095300	25677530	9270	9270	9270	9270	0
581	20240409	095200	25677530	9270	9270	9270	9270	16
582	20240409	095100	25529210	9270	9290	9290	9270	90
583	20240409	095000	24694740	9300	9300	9300	9300	38
584	20240409	094900	24341340	9300	9300	9300	9300	860
585	20240409	094800	16343340	9300	9300	9300	9300	0
586	20240409	094700	16343340	9300	9300	9300	9300	0
587	20240409	094600	16343340	9300	9320	9320	9300	42
588	20240409	094500	15952340	9380	9380	9380	9380	0
589	20240409	094400	15952340	9380	9380	9380	9380	0
590	20240409	094300	15952340	9380	9380	9380	9380	0
591	20240409	094200	15952340	9380	9380	9380	9380	0
592	20240409	094100	15952340	9380	9380	9380	9380	0
593	20240409	094000	15952340	9380	9370	9380	9370	205
594	20240409	093900	14031470	9370	9370	9370	9370	0
595	20240409	093800	14031470	9370	9330	9370	9330	527
596	20240409	093700	9104190	9330	9330	9330	9330	0
597	20240409	093600	9104190	9330	9330	9330	9330	0
598	20240409	093500	9104190	9330	9330	9330	9330	0
599	20240409	093400	9104190	9330	9330	9330	9330	0
600	20240409	093300	9104190	9330	9330	9330	9330	0
601	20240409	093200	9104190	9330	9330	9330	9330	0
602	20240409	093100	9104190	9330	9330	9330	9330	320
603	20240409	093000	6118590	9330	9330	9330	9330	0
604	20240409	092900	6118590	9330	9330	9330	9330	0
605	20240409	092800	6118590	9330	9330	9330	9330	0
606	20240409	092700	6118590	9330	9330	9330	9330	0
607	20240409	092600	6118590	9330	9330	9330	9330	184
608	20240409	092500	4401870	9330	9330	9330	9330	21
609	20240409	092400	4205940	9270	9270	9270	9270	0
610	20240409	092300	4205940	9270	9270	9270	9270	0
611	20240409	092200	4205940	9270	9270	9270	9270	0
612	20240409	092100	4205940	9270	9270	9270	9270	10
613	20240409	092000	4113240	9270	9270	9270	9270	0
614	20240409	091900	4113240	9270	9270	9270	9270	0
615	20240409	091800	4113240	9270	9270	9270	9270	1
616	20240409	091700	4103970	9260	9260	9260	9260	0
617	20240409	091600	4103970	9260	9260	9260	9260	0
618	20240409	091500	4103970	9260	9260	9260	9260	8
619	20240409	091400	4029890	9270	9270	9270	9270	0
620	20240409	091300	4029890	9270	9280	9280	9270	48
621	20240409	091200	3584480	9290	9290	9290	9290	1
622	20240409	091100	3575190	9290	9290	9290	9290	50
623	20240409	091000	3110690	9300	9300	9300	9300	0
624	20240409	090900	3110690	9300	9300	9300	9300	1
625	20240409	090800	3101390	9310	9350	9350	9310	20
626	20240409	090700	2914470	9370	9370	9370	9370	0
627	20240409	090600	2914470	9370	9370	9370	9370	50
628	20240409	090500	2445970	9280	9280	9280	9280	0
629	20240409	090400	2445970	9280	9310	9310	9280	20
630	20240409	090300	2260070	9310	9310	9310	9310	50
631	20240409	090200	1794570	9310	9310	9310	9310	0
632	20240409	090100	1794570	9310	9420	9420	9300	134
633	20240409	090000	546940	9430	9430	9430	9430	58