KissMeData/448740/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	210100	141451830	9810	9810	9810	9810	4
3	20240405	210000	141451830	9810	9810	9810	9810	0
4	20240405	205900	141451830	9810	9810	9810	9810	0
5	20240405	205800	141451830	9810	9810	9810	9810	0
6	20240405	205700	141451830	9810	9810	9810	9810	0
7	20240405	205600	141451830	9810	9810	9810	9810	0
8	20240405	205500	141451830	9810	9810	9810	9810	0
9	20240405	205400	141451830	9810	9810	9810	9810	0
10	20240405	205300	141451830	9810	9810	9810	9810	0
11	20240405	205200	141451830	9810	9810	9810	9810	0
12	20240405	205100	141451830	9810	9810	9810	9810	0
13	20240405	205000	141451830	9810	9810	9810	9810	0
14	20240405	204900	141451830	9810	9810	9810	9810	0
15	20240405	204800	141451830	9810	9810	9810	9810	0
16	20240405	204700	141451830	9810	9810	9810	9810	0
17	20240405	204600	141451830	9810	9810	9810	9810	0
18	20240405	204500	141451830	9810	9810	9810	9810	0
19	20240405	204400	141451830	9810	9810	9810	9810	0
20	20240405	204300	141451830	9810	9810	9810	9810	0
21	20240405	204200	141451830	9810	9810	9810	9810	0
22	20240405	204100	141451830	9810	9810	9810	9810	0
23	20240405	204000	141451830	9810	9810	9810	9810	0
24	20240405	203900	141451830	9810	9810	9810	9810	0
25	20240405	203800	141451830	9810	9810	9810	9810	0
26	20240405	203700	141451830	9810	9810	9810	9810	0
27	20240405	203600	141451830	9810	9810	9810	9810	0
28	20240405	203500	141451830	9810	9810	9810	9810	0
29	20240405	203400	141451830	9810	9810	9810	9810	0
30	20240405	203300	141451830	9810	9810	9810	9810	0
31	20240405	203200	141451830	9810	9810	9810	9810	0
32	20240405	203100	141451830	9810	9810	9810	9810	4
33	20240405	203000	141451830	9810	9810	9810	9810	0
34	20240405	202900	141451830	9810	9810	9810	9810	0
35	20240405	202800	141451830	9810	9810	9810	9810	0
36	20240405	202700	141451830	9810	9810	9810	9810	0
37	20240405	202600	141451830	9810	9810	9810	9810	0
38	20240405	202500	141451830	9810	9810	9810	9810	0
39	20240405	202400	141451830	9810	9810	9810	9810	0
40	20240405	202300	141451830	9810	9810	9810	9810	0
41	20240405	202200	141451830	9810	9810	9810	9810	0
42	20240405	202100	141451830	9810	9810	9810	9810	0
43	20240405	202000	141451830	9810	9810	9810	9810	0
44	20240405	201900	141451830	9810	9810	9810	9810	0
45	20240405	201800	141451830	9810	9810	9810	9810	0
46	20240405	201700	141451830	9810	9810	9810	9810	0
47	20240405	201600	141451830	9810	9810	9810	9810	0
48	20240405	201500	141451830	9810	9810	9810	9810	0
49	20240405	201400	141451830	9810	9810	9810	9810	0
50	20240405	201300	141451830	9810	9810	9810	9810	0
51	20240405	201200	141451830	9810	9810	9810	9810	0
52	20240405	201100	141451830	9810	9810	9810	9810	0
53	20240405	201000	141451830	9810	9810	9810	9810	0
54	20240405	200900	141451830	9810	9810	9810	9810	0
55	20240405	200800	141451830	9810	9810	9810	9810	0
56	20240405	200700	141451830	9810	9810	9810	9810	0
57	20240405	200600	141451830	9810	9810	9810	9810	0
58	20240405	200500	141451830	9810	9810	9810	9810	0
59	20240405	200400	141451830	9810	9810	9810	9810	0
60	20240405	200300	141451830	9810	9810	9810	9810	0
61	20240405	200200	141451830	9810	9810	9810	9810	0
62	20240405	200100	141451830	9810	9810	9810	9810	4
63	20240405	200000	141451830	9810	9810	9810	9810	0
64	20240405	195900	141451830	9810	9810	9810	9810	0
65	20240405	195800	141451830	9810	9810	9810	9810	0
66	20240405	195700	141451830	9810	9810	9810	9810	0
67	20240405	195600	141451830	9810	9810	9810	9810	0
68	20240405	195500	141451830	9810	9810	9810	9810	0
69	20240405	195400	141451830	9810	9810	9810	9810	0
70	20240405	195300	141451830	9810	9810	9810	9810	0
71	20240405	195200	141451830	9810	9810	9810	9810	0
72	20240405	195100	141451830	9810	9810	9810	9810	0
73	20240405	195000	141451830	9810	9810	9810	9810	0
74	20240405	194900	141451830	9810	9810	9810	9810	0
75	20240405	194800	141451830	9810	9810	9810	9810	0
76	20240405	194700	141451830	9810	9810	9810	9810	0
77	20240405	194600	141451830	9810	9810	9810	9810	0
78	20240405	194500	141451830	9810	9810	9810	9810	0
79	20240405	194400	141451830	9810	9810	9810	9810	0
80	20240405	194300	141451830	9810	9810	9810	9810	0
81	20240405	194200	141451830	9810	9810	9810	9810	0
82	20240405	194100	141451830	9810	9810	9810	9810	0
83	20240405	194000	141451830	9810	9810	9810	9810	0
84	20240405	193900	141451830	9810	9810	9810	9810	0
85	20240405	193800	141451830	9810	9810	9810	9810	0
86	20240405	193700	141451830	9810	9810	9810	9810	0
87	20240405	193600	141451830	9810	9810	9810	9810	0
88	20240405	193500	141451830	9810	9810	9810	9810	0
89	20240405	193400	141451830	9810	9810	9810	9810	0
90	20240405	193300	141451830	9810	9810	9810	9810	0
91	20240405	193200	141451830	9810	9810	9810	9810	0
92	20240405	193100	141451830	9810	9810	9810	9810	4
93	20240405	193000	141451830	9810	9810	9810	9810	0
94	20240405	192900	141451830	9810	9810	9810	9810	0
95	20240405	192800	141451830	9810	9810	9810	9810	0
96	20240405	192700	141451830	9810	9810	9810	9810	0
97	20240405	192600	141451830	9810	9810	9810	9810	0
98	20240405	192500	141451830	9810	9810	9810	9810	0
99	20240405	192400	141451830	9810	9810	9810	9810	0
100	20240405	192300	141451830	9810	9810	9810	9810	0
101	20240405	192200	141451830	9810	9810	9810	9810	0
102	20240405	192100	141451830	9810	9810	9810	9810	0
103	20240405	192000	141451830	9810	9810	9810	9810	0
104	20240405	191900	141451830	9810	9810	9810	9810	0
105	20240405	191800	141451830	9810	9810	9810	9810	0
106	20240405	191700	141451830	9810	9810	9810	9810	0
107	20240405	191600	141451830	9810	9810	9810	9810	0
108	20240405	191500	141451830	9810	9810	9810	9810	0
109	20240405	191400	141451830	9810	9810	9810	9810	0
110	20240405	191300	141451830	9810	9810	9810	9810	0
111	20240405	191200	141451830	9810	9810	9810	9810	0
112	20240405	191100	141451830	9810	9810	9810	9810	0
113	20240405	191000	141451830	9810	9810	9810	9810	0
114	20240405	190900	141451830	9810	9810	9810	9810	0
115	20240405	190800	141451830	9810	9810	9810	9810	0
116	20240405	190700	141451830	9810	9810	9810	9810	0
117	20240405	190600	141451830	9810	9810	9810	9810	0
118	20240405	190500	141451830	9810	9810	9810	9810	0
119	20240405	190400	141451830	9810	9810	9810	9810	0
120	20240405	190300	141451830	9810	9810	9810	9810	0
121	20240405	190200	141451830	9810	9810	9810	9810	0
122	20240405	190100	141451830	9810	9810	9810	9810	4
123	20240405	190000	141451830	9810	9810	9810	9810	0
124	20240405	185900	141451830	9810	9810	9810	9810	0
125	20240405	185800	141451830	9810	9810	9810	9810	0
126	20240405	185700	141451830	9810	9810	9810	9810	0
127	20240405	185600	141451830	9810	9810	9810	9810	0
128	20240405	185500	141451830	9810	9810	9810	9810	0
129	20240405	185400	141451830	9810	9810	9810	9810	0
130	20240405	185300	141451830	9810	9810	9810	9810	0
131	20240405	185200	141451830	9810	9810	9810	9810	0
132	20240405	185100	141451830	9810	9810	9810	9810	0
133	20240405	185000	141451830	9810	9810	9810	9810	0
134	20240405	184900	141451830	9810	9810	9810	9810	0
135	20240405	184800	141451830	9810	9810	9810	9810	0
136	20240405	184700	141451830	9810	9810	9810	9810	0
137	20240405	184600	141451830	9810	9810	9810	9810	0
138	20240405	184500	141451830	9810	9810	9810	9810	0
139	20240405	184400	141451830	9810	9810	9810	9810	0
140	20240405	184300	141451830	9810	9810	9810	9810	0
141	20240405	184200	141451830	9810	9810	9810	9810	0
142	20240405	184100	141451830	9810	9810	9810	9810	0
143	20240405	184000	141451830	9810	9810	9810	9810	0
144	20240405	183900	141451830	9810	9810	9810	9810	0
145	20240405	183800	141451830	9810	9810	9810	9810	0
146	20240405	183700	141451830	9810	9810	9810	9810	0
147	20240405	183600	141451830	9810	9810	9810	9810	0
148	20240405	183500	141451830	9810	9810	9810	9810	0
149	20240405	183400	141451830	9810	9810	9810	9810	0
150	20240405	183300	141451830	9810	9810	9810	9810	0
151	20240405	183200	141451830	9810	9810	9810	9810	0
152	20240405	183100	141451830	9810	9810	9810	9810	4
153	20240405	183000	141451830	9810	9810	9810	9810	0
154	20240405	182900	141451830	9810	9810	9810	9810	0
155	20240405	182800	141451830	9810	9810	9810	9810	0
156	20240405	182700	141451830	9810	9810	9810	9810	0
157	20240405	182600	141451830	9810	9810	9810	9810	0
158	20240405	182500	141451830	9810	9810	9810	9810	0
159	20240405	182400	141451830	9810	9810	9810	9810	0
160	20240405	182300	141451830	9810	9810	9810	9810	0
161	20240405	182200	141451830	9810	9810	9810	9810	0
162	20240405	182100	141451830	9810	9810	9810	9810	0
163	20240405	182000	141451830	9810	9810	9810	9810	0
164	20240405	181900	141451830	9810	9810	9810	9810	0
165	20240405	181800	141451830	9810	9810	9810	9810	0
166	20240405	181700	141451830	9810	9810	9810	9810	0
167	20240405	181600	141451830	9810	9810	9810	9810	0
168	20240405	181500	141451830	9810	9810	9810	9810	0
169	20240405	181400	141451830	9810	9810	9810	9810	0
170	20240405	181300	141451830	9810	9810	9810	9810	0
171	20240405	181200	141451830	9810	9810	9810	9810	0
172	20240405	181100	141451830	9810	9810	9810	9810	0
173	20240405	181000	141451830	9810	9810	9810	9810	0
174	20240405	180900	141451830	9810	9810	9810	9810	0
175	20240405	180800	141451830	9810	9810	9810	9810	0
176	20240405	180700	141451830	9810	9810	9810	9810	0
177	20240405	180600	141451830	9810	9810	9810	9810	0
178	20240405	180500	141451830	9810	9810	9810	9810	0
179	20240405	180400	141451830	9810	9810	9810	9810	0
180	20240405	180300	141451830	9810	9810	9810	9810	0
181	20240405	180200	141451830	9810	9810	9810	9810	0
182	20240405	180100	141451830	9810	9810	9810	9810	4
183	20240405	180000	141451830	9810	9810	9810	9810	0
184	20240405	175900	141451830	9810	9810	9810	9810	0
185	20240405	175800	141451830	9810	9810	9810	9810	0
186	20240405	175700	141451830	9810	9810	9810	9810	0
187	20240405	175600	141451830	9810	9810	9810	9810	0
188	20240405	175500	141451830	9810	9810	9810	9810	0
189	20240405	175400	141451830	9810	9810	9810	9810	0
190	20240405	175300	141451830	9810	9810	9810	9810	0
191	20240405	175200	141451830	9810	9810	9810	9810	0
192	20240405	175100	141451830	9810	9810	9810	9810	0
193	20240405	175000	141451830	9810	9810	9810	9810	0
194	20240405	174900	141451830	9810	9810	9810	9810	0
195	20240405	174800	141451830	9810	9810	9810	9810	0
196	20240405	174700	141451830	9810	9810	9810	9810	0
197	20240405	174600	141451830	9810	9810	9810	9810	0
198	20240405	174500	141451830	9810	9810	9810	9810	0
199	20240405	174400	141451830	9810	9810	9810	9810	0
200	20240405	174300	141451830	9810	9810	9810	9810	0
201	20240405	174200	141451830	9810	9810	9810	9810	0
202	20240405	174100	141451830	9810	9810	9810	9810	0
203	20240405	174000	141451830	9810	9810	9810	9810	0
204	20240405	173900	141451830	9810	9810	9810	9810	0
205	20240405	173800	141451830	9810	9810	9810	9810	0
206	20240405	173700	141451830	9810	9810	9810	9810	0
207	20240405	173600	141451830	9810	9810	9810	9810	0
208	20240405	173500	141451830	9810	9810	9810	9810	0
209	20240405	173400	141451830	9810	9810	9810	9810	0
210	20240405	173300	141451830	9810	9810	9810	9810	0
211	20240405	173200	141451830	9810	9810	9810	9810	0
212	20240405	173100	141451830	9810	9810	9810	9810	4
213	20240405	173000	141451830	9810	9810	9810	9810	0
214	20240405	172900	141451830	9810	9810	9810	9810	0
215	20240405	172800	141451830	9810	9810	9810	9810	0
216	20240405	172700	141451830	9810	9810	9810	9810	0
217	20240405	172600	141451830	9810	9810	9810	9810	0
218	20240405	172500	141451830	9810	9810	9810	9810	0
219	20240405	172400	141451830	9810	9810	9810	9810	0
220	20240405	172300	141451830	9810	9810	9810	9810	0
221	20240405	172200	141451830	9810	9810	9810	9810	0
222	20240405	172100	141451830	9810	9810	9810	9810	0
223	20240405	172000	141451830	9810	9810	9810	9810	0
224	20240405	171900	141451830	9810	9810	9810	9810	0
225	20240405	171800	141451830	9810	9810	9810	9810	0
226	20240405	171700	141451830	9810	9810	9810	9810	0
227	20240405	171600	141451830	9810	9810	9810	9810	0
228	20240405	171500	141451830	9810	9810	9810	9810	0
229	20240405	171400	141451830	9810	9810	9810	9810	0
230	20240405	171300	141451830	9810	9810	9810	9810	0
231	20240405	171200	141451830	9810	9810	9810	9810	0
232	20240405	171100	141451830	9810	9810	9810	9810	0
233	20240405	171000	141451830	9810	9810	9810	9810	0
234	20240405	170900	141451830	9810	9810	9810	9810	0
235	20240405	170800	141451830	9810	9810	9810	9810	0
236	20240405	170700	141451830	9810	9810	9810	9810	0
237	20240405	170600	141451830	9810	9810	9810	9810	0
238	20240405	170500	141451830	9810	9810	9810	9810	0
239	20240405	170400	141451830	9810	9810	9810	9810	0
240	20240405	170300	141451830	9810	9810	9810	9810	0
241	20240405	170200	141451830	9810	9810	9810	9810	0
242	20240405	170100	141451830	9810	9810	9810	9810	4
243	20240405	170000	141451830	9810	9810	9810	9810	0
244	20240405	165900	141451830	9810	9810	9810	9810	0
245	20240405	165800	141451830	9810	9810	9810	9810	0
246	20240405	165700	141451830	9810	9810	9810	9810	0
247	20240405	165600	141451830	9810	9810	9810	9810	0
248	20240405	165500	141451830	9810	9810	9810	9810	0
249	20240405	165400	141451830	9810	9810	9810	9810	0
250	20240405	165300	141451830	9810	9810	9810	9810	0
251	20240405	165200	141451830	9810	9810	9810	9810	0
252	20240405	165100	141451830	9810	9810	9810	9810	0
253	20240405	165000	141451830	9810	9810	9810	9810	0
254	20240405	164900	141451830	9810	9810	9810	9810	0
255	20240405	164800	141451830	9810	9810	9810	9810	0
256	20240405	164700	141451830	9810	9810	9810	9810	0
257	20240405	164600	141451830	9810	9810	9810	9810	0
258	20240405	164500	141451830	9810	9810	9810	9810	0
259	20240405	164400	141451830	9810	9810	9810	9810	0
260	20240405	164300	141451830	9810	9810	9810	9810	0
261	20240405	164200	141451830	9810	9810	9810	9810	0
262	20240405	164100	141451830	9810	9810	9810	9810	0
263	20240405	164000	141451830	9810	9810	9810	9810	0
264	20240405	163900	141451830	9810	9810	9810	9810	0
265	20240405	163800	141451830	9810	9810	9810	9810	0
266	20240405	163700	141451830	9810	9810	9810	9810	0
267	20240405	163600	141451830	9810	9810	9810	9810	0
268	20240405	163500	141451830	9810	9810	9810	9810	0
269	20240405	163400	141451830	9810	9810	9810	9810	0
270	20240405	163300	141451830	9810	9810	9810	9810	0
271	20240405	163200	141451830	9810	9810	9810	9810	0
272	20240405	163100	141451830	9810	9810	9810	9810	4
273	20240405	163000	141451830	9810	9810	9810	9810	0
274	20240405	162900	141451830	9810	9810	9810	9810	0
275	20240405	162800	141451830	9810	9810	9810	9810	0
276	20240405	162700	141451830	9810	9810	9810	9810	0
277	20240405	162600	141451830	9810	9810	9810	9810	0
278	20240405	162500	141451830	9810	9810	9810	9810	0
279	20240405	162400	141451830	9810	9810	9810	9810	0
280	20240405	162300	141451830	9810	9810	9810	9810	0
281	20240405	162200	141451830	9810	9810	9810	9810	0
282	20240405	162100	141451830	9810	9810	9810	9810	0
283	20240405	162000	141451830	9810	9810	9810	9810	0
284	20240405	161900	141451830	9810	9810	9810	9810	0
285	20240405	161800	141451830	9810	9810	9810	9810	0
286	20240405	161700	141451830	9810	9810	9810	9810	0
287	20240405	161600	141451830	9810	9810	9810	9810	0
288	20240405	161500	141451830	9810	9810	9810	9810	0
289	20240405	161400	141451830	9810	9810	9810	9810	0
290	20240405	161300	141451830	9810	9810	9810	9810	0
291	20240405	161200	141451830	9810	9810	9810	9810	0
292	20240405	161100	141451830	9810	9810	9810	9810	0
293	20240405	161000	141451830	9810	9810	9810	9810	0
294	20240405	160900	141451830	9810	9810	9810	9810	0
295	20240405	160800	141451830	9810	9810	9810	9810	0
296	20240405	160700	141451830	9810	9810	9810	9810	0
297	20240405	160600	141451830	9810	9810	9810	9810	0
298	20240405	160500	141451830	9810	9810	9810	9810	0
299	20240405	160400	141451830	9810	9810	9810	9810	0
300	20240405	160300	141451830	9810	9810	9810	9810	0
301	20240405	160200	141451830	9810	9810	9810	9810	0
302	20240405	160100	141451830	9810	9810	9810	9810	4
303	20240405	160000	141451830	9810	9810	9810	9810	0
304	20240405	155900	141451830	9810	9810	9810	9810	0
305	20240405	155800	141451830	9810	9810	9810	9810	0
306	20240405	155700	141451830	9810	9810	9810	9810	0
307	20240405	155600	141451830	9810	9810	9810	9810	0
308	20240405	155500	141451830	9810	9810	9810	9810	0
309	20240405	155400	141451830	9810	9810	9810	9810	0
310	20240405	155300	141451830	9810	9810	9810	9810	0
311	20240405	155200	141451830	9810	9810	9810	9810	0
312	20240405	155100	141451830	9810	9810	9810	9810	0
313	20240405	155000	141451830	9810	9810	9810	9810	0
314	20240405	154900	141451830	9810	9810	9810	9810	0
315	20240405	154800	141451830	9810	9810	9810	9810	0
316	20240405	154700	141451830	9810	9810	9810	9810	0
317	20240405	154600	141451830	9810	9810	9810	9810	0
318	20240405	154500	141451830	9810	9810	9810	9810	0
319	20240405	154400	141451830	9810	9810	9810	9810	0
320	20240405	154300	141451830	9810	9810	9810	9810	0
321	20240405	154200	141451830	9810	9810	9810	9810	0
322	20240405	154100	141451830	9810	9810	9810	9810	0
323	20240405	154000	141451830	9810	9810	9810	9810	0
324	20240405	153900	141451830	9810	9810	9810	9810	0
325	20240405	153800	141451830	9810	9810	9810	9810	0
326	20240405	153700	141451830	9810	9810	9810	9810	0
327	20240405	153600	141451830	9810	9810	9810	9810	0
328	20240405	153500	141451830	9810	9810	9810	9810	0
329	20240405	153400	141451830	9810	9810	9810	9810	0
330	20240405	153300	141451830	9810	9810	9810	9810	0
331	20240405	153200	141451830	9810	9810	9810	9810	0
332	20240405	153100	141451830	9810	9810	9810	9810	4
333	20240405	153000	141451830	9810	9810	9810	9810	4
334	20240405	152900	141412590	9780	9780	9780	9780	0
335	20240405	152800	141412590	9780	9780	9780	9780	0
336	20240405	152700	141412590	9780	9780	9780	9780	0
337	20240405	152600	141412590	9780	9780	9780	9780	0
338	20240405	152500	141412590	9780	9780	9780	9780	0
339	20240405	152400	141412590	9780	9780	9780	9780	0
340	20240405	152300	141412590	9780	9780	9780	9780	0
341	20240405	152200	141412590	9780	9780	9780	9780	0
342	20240405	152100	141412590	9780	9780	9780	9780	0
343	20240405	152000	141412590	9780	9780	9780	9780	0
344	20240405	151900	141412590	9780	9780	9780	9780	0
345	20240405	151800	141412590	9780	9810	9810	9780	3271
346	20240405	151700	109421190	9800	9800	9800	9800	12
347	20240405	151600	109303590	9810	9810	9810	9810	0
348	20240405	151500	109303590	9810	9810	9810	9810	0
349	20240405	151400	109303590	9810	9810	9810	9810	27
350	20240405	151300	109038720	9810	9810	9810	9810	2
351	20240405	151200	109019100	9790	9790	9790	9790	0
352	20240405	151100	109019100	9790	9790	9790	9790	10
353	20240405	151000	108921200	9780	9780	9780	9780	3
354	20240405	150900	108891860	9800	9800	9800	9800	0
355	20240405	150800	108891860	9800	9800	9800	9800	27
356	20240405	150700	108627260	9790	9790	9790	9790	0
357	20240405	150600	108627260	9790	9790	9790	9790	12
358	20240405	150500	108509780	9790	9800	9800	9790	30
359	20240405	150400	108215810	9800	9800	9800	9800	0
360	20240405	150300	108215810	9800	9800	9800	9800	0
361	20240405	150200	108215810	9800	9800	9800	9800	0
362	20240405	150100	108215810	9800	9790	9800	9790	41
363	20240405	150000	107814150	9790	9790	9790	9790	0
364	20240405	145900	107814150	9790	9790	9790	9790	0
365	20240405	145800	107814150	9790	9800	9800	9790	28
366	20240405	145700	107539760	9790	9790	9790	9790	0
367	20240405	145600	107539760	9790	9790	9790	9790	11
368	20240405	145500	107432070	9800	9800	9800	9800	1027
369	20240405	145400	97367470	9790	9790	9790	9790	0
370	20240405	145300	97367470	9790	9790	9790	9790	5
371	20240405	145200	97318520	9800	9800	9800	9800	27
372	20240405	145100	97053920	9790	9790	9790	9790	0
373	20240405	145000	97053920	9790	9790	9790	9790	13
374	20240405	144900	96926650	9790	9800	9800	9790	28
375	20240405	144800	96652260	9800	9800	9800	9800	0
376	20240405	144700	96652260	9800	9800	9800	9800	0
377	20240405	144600	96652260	9800	9800	9800	9800	0
378	20240405	144500	96652260	9800	9790	9800	9790	36
379	20240405	144400	96299550	9800	9800	9800	9800	0
380	20240405	144300	96299550	9800	9800	9800	9800	0
381	20240405	144200	96299550	9800	9800	9800	9800	27
382	20240405	144100	96034950	9790	9790	9790	9790	0
383	20240405	144000	96034950	9790	9790	9790	9790	11
384	20240405	143900	95927260	9800	9800	9800	9800	27
385	20240405	143800	95662660	9800	9800	9800	9800	0
386	20240405	143700	95662660	9800	9800	9800	9800	0
387	20240405	143600	95662660	9800	9800	9800	9800	27
388	20240405	143500	95398060	9790	9790	9790	9790	11
389	20240405	143400	95290370	9800	9800	9800	9800	0
390	20240405	143300	95290370	9800	9800	9800	9800	27
391	20240405	143200	95025770	9790	9790	9790	9790	0
392	20240405	143100	95025770	9790	9790	9790	9790	0
393	20240405	143000	95025770	9790	9790	9790	9790	0
394	20240405	142900	95025770	9790	9800	9800	9790	37
395	20240405	142800	94663270	9800	9800	9800	9800	0
396	20240405	142700	94663270	9800	9800	9800	9800	0
397	20240405	142600	94663270	9800	9800	9800	9800	27
398	20240405	142500	94398670	9790	9790	9790	9790	0
399	20240405	142400	94398670	9790	9790	9790	9790	9
400	20240405	142300	94310560	9790	9790	9790	9790	1
401	20240405	142200	94300770	9780	9780	9780	9780	3
402	20240405	142100	94271430	9800	9800	9800	9800	0
403	20240405	142000	94271430	9800	9800	9800	9800	27
404	20240405	141900	94006830	9790	9790	9790	9790	10
405	20240405	141800	93908930	9790	9790	9790	9790	0
406	20240405	141700	93908930	9790	9790	9790	9790	0
407	20240405	141600	93908930	9790	9790	9790	9790	17
408	20240405	141500	93742500	9780	9780	9780	9780	0
409	20240405	141400	93742500	9780	9780	9780	9780	11
410	20240405	141300	93634920	9790	9790	9790	9790	27
411	20240405	141200	93370590	9790	9790	9790	9790	0
412	20240405	141100	93370590	9790	9790	9790	9790	0
413	20240405	141000	93370590	9790	9790	9790	9790	27
414	20240405	140900	93106260	9780	9780	9780	9780	0
415	20240405	140800	93106260	9780	9780	9780	9780	9
416	20240405	140700	93018240	9790	9790	9790	9790	27
417	20240405	140600	92753910	9790	9790	9790	9790	0
418	20240405	140500	92753910	9790	9790	9790	9790	0
419	20240405	140400	92753910	9790	9790	9790	9790	27
420	20240405	140300	92489580	9780	9780	9780	9780	9
421	20240405	140200	92401560	9790	9790	9790	9790	0
422	20240405	140100	92401560	9790	9790	9790	9790	0
423	20240405	140000	92401560	9790	9790	9790	9790	27
424	20240405	135900	92137230	9780	9780	9780	9780	3
425	20240405	135800	92107890	9780	9780	9780	9780	9
426	20240405	135700	92019870	9790	9790	9790	9790	27
427	20240405	135600	91755540	9790	9790	9790	9790	0
428	20240405	135500	91755540	9790	9790	9790	9790	0
429	20240405	135400	91755540	9790	9790	9790	9790	27
430	20240405	135300	91491210	9780	9780	9780	9780	239
431	20240405	135200	89153790	9790	9790	9790	9790	0
432	20240405	135100	89153790	9790	9790	9790	9790	27
433	20240405	135000	88889460	9790	9790	9790	9790	0
434	20240405	134900	88889460	9790	9790	9790	9790	0
435	20240405	134800	88889460	9790	9790	9790	9790	27
436	20240405	134700	88625130	9780	9780	9780	9780	11
437	20240405	134600	88517550	9790	9790	9790	9790	147
438	20240405	134500	87078420	9790	9790	9790	9790	57
439	20240405	134400	86520390	9800	9800	9800	9800	27
440	20240405	134300	86255790	9790	9790	9790	9790	0
441	20240405	134200	86255790	9790	9790	9790	9790	10
442	20240405	134100	86157890	9800	9800	9800	9800	27
443	20240405	134000	85893290	9800	9800	9800	9800	0
444	20240405	133900	85893290	9800	9800	9800	9800	0
445	20240405	133800	85893290	9800	9800	9800	9800	27
446	20240405	133700	85628690	9790	9790	9790	9790	9
447	20240405	133600	85540580	9800	9800	9800	9800	0
448	20240405	133500	85540580	9800	9800	9800	9800	27
449	20240405	133400	85275980	9800	9800	9800	9800	0
450	20240405	133300	85275980	9800	9800	9800	9800	0
451	20240405	133200	85275980	9800	9800	9800	9800	5817
452	20240405	133100	28269380	9810	9810	9810	9810	27
453	20240405	133000	28004510	9810	9810	9810	9810	0
454	20240405	132900	28004510	9810	9810	9810	9810	0
455	20240405	132800	28004510	9810	9810	9810	9810	27
456	20240405	132700	27739640	9800	9800	9800	9800	0
457	20240405	132600	27739640	9800	9800	9800	9800	10
458	20240405	132500	27641640	9810	9810	9810	9810	27
459	20240405	132400	27376770	9810	9810	9810	9810	0
460	20240405	132300	27376770	9810	9810	9810	9810	0
461	20240405	132200	27376770	9810	9810	9810	9810	27
462	20240405	132100	27111900	9800	9800	9800	9800	11
463	20240405	132000	27004100	9810	9810	9810	9810	0
464	20240405	131900	27004100	9810	9810	9810	9810	27
465	20240405	131800	26739230	9800	9800	9800	9800	0
466	20240405	131700	26739230	9800	9800	9800	9800	0
467	20240405	131600	26739230	9800	9800	9800	9800	11
468	20240405	131500	26631430	9810	9810	9810	9810	27
469	20240405	131400	26366560	9810	9810	9810	9810	0
470	20240405	131300	26366560	9810	9810	9810	9810	0
471	20240405	131200	26366560	9810	9810	9810	9810	27
472	20240405	131100	26101690	9800	9800	9800	9800	10
473	20240405	131000	26003690	9810	9810	9810	9810	0
474	20240405	130900	26003690	9810	9810	9810	9810	27
475	20240405	130800	25738820	9810	9810	9810	9810	0
476	20240405	130700	25738820	9810	9810	9810	9810	6
477	20240405	130600	25679960	9810	9810	9810	9810	27
478	20240405	130500	25415090	9800	9800	9800	9800	9
479	20240405	130400	25326890	9800	9800	9800	9800	75
480	20240405	130300	24591890	9810	9810	9810	9810	27
481	20240405	130200	24327020	9800	9800	9800	9800	0
482	20240405	130100	24327020	9800	9800	9800	9800	0
483	20240405	130000	24327020	9800	9800	9800	9800	9
484	20240405	125900	24238820	9810	9810	9810	9810	27
485	20240405	125800	23973950	9810	9810	9810	9810	0
486	20240405	125700	23973950	9810	9810	9810	9810	0
487	20240405	125600	23973950	9810	9810	9810	9810	27
488	20240405	125500	23709080	9800	9800	9800	9800	9
489	20240405	125400	23620880	9810	9810	9810	9810	0
490	20240405	125300	23620880	9810	9810	9810	9810	27
491	20240405	125200	23356010	9800	9800	9800	9800	0
492	20240405	125100	23356010	9800	9790	9800	9790	42
493	20240405	125000	22944440	9790	9800	9800	9790	40
494	20240405	124900	22552570	9800	9800	9800	9800	0
495	20240405	124800	22552570	9800	9800	9800	9800	0
496	20240405	124700	22552570	9800	9800	9800	9800	0
497	20240405	124600	22552570	9800	9800	9800	9800	27
498	20240405	124500	22287970	9790	9790	9790	9790	0
499	20240405	124400	22287970	9790	9790	9790	9790	11
500	20240405	124300	22180280	9800	9800	9800	9800	27
501	20240405	124200	21915680	9800	9800	9800	9800	0
502	20240405	124100	21915680	9800	9800	9800	9800	0
503	20240405	124000	21915680	9800	9800	9800	9800	27
504	20240405	123900	21651080	9790	9790	9790	9790	11
505	20240405	123800	21543390	9800	9800	9800	9800	0
506	20240405	123700	21543390	9800	9800	9800	9800	27
507	20240405	123600	21278790	9790	9790	9790	9790	0
508	20240405	123500	21278790	9790	9790	9790	9790	0
509	20240405	123400	21278790	9790	9800	9800	9790	41
510	20240405	123300	20877130	9790	9790	9790	9790	0
511	20240405	123200	20877130	9790	9790	9790	9790	3
512	20240405	123100	20847760	9800	9800	9800	9800	0
513	20240405	123000	20847760	9800	9800	9800	9800	27
514	20240405	122900	20583160	9790	9790	9790	9790	9
515	20240405	122800	20495050	9790	9790	9790	9790	4
516	20240405	122700	20455890	9800	9800	9800	9800	27
517	20240405	122600	20191290	9800	9800	9800	9800	0
518	20240405	122500	20191290	9800	9800	9800	9800	0
519	20240405	122400	20191290	9800	9790	9800	9790	36
520	20240405	122300	19838580	9790	9790	9790	9790	0
521	20240405	122200	19838580	9790	9790	9790	9790	0
522	20240405	122100	19838580	9790	9800	9800	9790	77
523	20240405	122000	19084480	9800	9800	9800	9800	0
524	20240405	121900	19084480	9800	9800	9800	9800	10
525	20240405	121800	18986480	9800	9810	9810	9800	38
526	20240405	121700	18613810	9800	9800	9800	9800	0
527	20240405	121600	18613810	9800	9800	9800	9800	0
528	20240405	121500	18613810	9800	9800	9800	9800	0
529	20240405	121400	18613810	9800	9800	9800	9800	6
530	20240405	121300	18555010	9800	9800	9800	9800	4
531	20240405	121200	18515810	9800	9800	9800	9800	0
532	20240405	121100	18515810	9800	9800	9800	9800	23
533	20240405	121000	18290410	9790	9790	9790	9790	4
534	20240405	120900	18251250	9800	9800	9800	9800	0
535	20240405	120800	18251250	9800	9790	9800	9790	36
536	20240405	120700	17898540	9800	9800	9800	9800	0
537	20240405	120600	17898540	9800	9800	9800	9800	0
538	20240405	120500	17898540	9800	9800	9800	9800	27
539	20240405	120400	17633940	9790	9790	9790	9790	7
540	20240405	120300	17565410	9790	9790	9790	9790	8
541	20240405	120200	17487090	9800	9800	9800	9800	0
542	20240405	120100	17487090	9800	9800	9800	9800	27
543	20240405	120000	17222490	9800	9800	9800	9800	0
544	20240405	115900	17222490	9800	9800	9800	9800	0
545	20240405	115800	17222490	9800	9800	9800	9800	27
546	20240405	115700	16957890	9790	9790	9790	9790	11
547	20240405	115600	16850200	9800	9800	9800	9800	0
548	20240405	115500	16850200	9800	9800	9800	9800	27
549	20240405	115400	16585600	9790	9790	9790	9790	0
550	20240405	115300	16585600	9790	9790	9790	9790	0
551	20240405	115200	16585600	9790	9800	9800	9790	39
552	20240405	115100	16203520	9800	9800	9800	9800	0
553	20240405	115000	16203520	9800	9800	9800	9800	0
554	20240405	114900	16203520	9800	9800	9800	9800	27
555	20240405	114800	15938920	9790	9790	9790	9790	0
556	20240405	114700	15938920	9790	9790	9790	9790	9
557	20240405	114600	15850810	9800	9800	9800	9800	0
558	20240405	114500	15850810	9800	9800	9800	9800	27
559	20240405	114400	15586210	9800	9800	9800	9800	0
560	20240405	114300	15586210	9800	9800	9800	9800	0
561	20240405	114200	15586210	9800	9790	9800	9790	36
562	20240405	114100	15233500	9800	9800	9800	9800	0
563	20240405	114000	15233500	9800	9800	9800	9800	0
564	20240405	113900	15233500	9800	9800	9800	9800	27
565	20240405	113800	14968900	9790	9790	9790	9790	0
566	20240405	113700	14968900	9790	9790	9790	9790	0
567	20240405	113600	14968900	9790	9800	9800	9790	38
568	20240405	113500	14596610	9800	9800	9800	9800	0
569	20240405	113400	14596610	9800	9800	9800	9800	0
570	20240405	113300	14596610	9800	9800	9800	9800	27
571	20240405	113200	14332010	9790	9790	9790	9790	0
572	20240405	113100	14332010	9790	9790	9790	9790	10
573	20240405	113000	14234110	9800	9800	9800	9800	0
574	20240405	112900	14234110	9800	9800	9800	9800	27
575	20240405	112800	13969510	9800	9800	9800	9800	0
576	20240405	112700	13969510	9800	9800	9800	9800	0
577	20240405	112600	13969510	9800	9790	9800	9790	35
578	20240405	112500	13626590	9800	9800	9800	9800	0
579	20240405	112400	13626590	9800	9800	9800	9800	0
580	20240405	112300	13626590	9800	9800	9800	9800	27
581	20240405	112200	13361990	9790	9790	9790	9790	0
582	20240405	112100	13361990	9790	9790	9790	9790	9
583	20240405	112000	13273880	9800	9800	9800	9800	27
584	20240405	111900	13009280	9800	9800	9800	9800	0
585	20240405	111800	13009280	9800	9800	9800	9800	0
586	20240405	111700	13009280	9800	9800	9800	9800	0
587	20240405	111600	13009280	9800	9800	9800	9800	27
588	20240405	111500	12744680	9790	9790	9790	9790	10
589	20240405	111400	12646780	9800	9800	9800	9800	0
590	20240405	111300	12646780	9800	9800	9800	9800	27
591	20240405	111200	12382180	9790	9790	9790	9790	0
592	20240405	111100	12382180	9790	9790	9790	9790	0
593	20240405	111000	12382180	9790	9800	9800	9790	36
594	20240405	110900	12029470	9790	9790	9790	9790	4
595	20240405	110800	11990310	9800	9800	9800	9800	0
596	20240405	110700	11990310	9800	9800	9800	9800	27
597	20240405	110600	11725710	9790	9790	9790	9790	0
598	20240405	110500	11725710	9790	9790	9790	9790	9
599	20240405	110400	11637600	9800	9800	9800	9800	27
600	20240405	110300	11373000	9800	9800	9800	9800	0
601	20240405	110200	11373000	9800	9800	9800	9800	0
602	20240405	110100	11373000	9800	9800	9800	9800	0
603	20240405	110000	11373000	9800	9790	9800	9790	40
604	20240405	105900	10981130	9800	9800	9800	9800	0
605	20240405	105800	10981130	9800	9800	9800	9800	0
606	20240405	105700	10981130	9800	9800	9800	9800	27
607	20240405	105600	10716530	9790	9790	9790	9790	0
608	20240405	105500	10716530	9790	9790	9790	9790	0
609	20240405	105400	10716530	9790	9800	9800	9790	37
610	20240405	105300	10354030	9800	9800	9800	9800	0
611	20240405	105200	10354030	9800	9800	9800	9800	0
612	20240405	105100	10354030	9800	9800	9800	9800	27
613	20240405	105000	10089430	9790	9790	9790	9790	0
614	20240405	104900	10089430	9790	9790	9790	9790	12
615	20240405	104800	9971950	9800	9800	9800	9800	27
616	20240405	104700	9707350	9800	9800	9800	9800	0
617	20240405	104600	9707350	9800	9800	9800	9800	0
618	20240405	104500	9707350	9800	9800	9800	9800	0
619	20240405	104400	9707350	9800	9790	9800	9790	37
620	20240405	104300	9344850	9800	9800	9800	9800	0
621	20240405	104200	9344850	9800	9800	9800	9800	0
622	20240405	104100	9344850	9800	9800	9800	9800	27
623	20240405	104000	9080250	9790	9790	9790	9790	0
624	20240405	103900	9080250	9790	9790	9790	9790	8
625	20240405	103800	9001930	9800	9800	9800	9800	27
626	20240405	103700	8737330	9800	9800	9800	9800	0
627	20240405	103600	8737330	9800	9800	9800	9800	0
628	20240405	103500	8737330	9800	9800	9800	9800	27
629	20240405	103400	8472730	9790	9790	9790	9790	0
630	20240405	103300	8472730	9790	9790	9790	9790	11
631	20240405	103200	8365040	9800	9800	9800	9800	0
632	20240405	103100	8365040	9800	9800	9800	9800	27
633	20240405	103000	8100440	9800	9800	9800	9800	0
634	20240405	102900	8100440	9800	9800	9800	9800	0
635	20240405	102800	8100440	9800	9790	9800	9790	37
636	20240405	102700	7737940	9790	9790	9790	9790	100
637	20240405	102600	6758940	9800	9800	9800	9800	0
638	20240405	102500	6758940	9800	9800	9800	9800	27
639	20240405	102400	6494340	9790	9790	9790	9790	0
640	20240405	102300	6494340	9790	9790	9790	9790	10
641	20240405	102200	6396440	9800	9800	9800	9800	27
642	20240405	102100	6131840	9800	9800	9800	9800	0
643	20240405	102000	6131840	9800	9800	9800	9800	0
644	20240405	101900	6131840	9800	9800	9800	9800	27
645	20240405	101800	5867240	9790	9790	9790	9790	9
646	20240405	101700	5779130	9790	9790	9790	9790	0
647	20240405	101600	5779130	9790	9790	9790	9790	116
648	20240405	101500	4643490	9800	9790	9800	9790	87
649	20240405	101400	3791490	9790	9790	9790	9790	0
650	20240405	101300	3791490	9790	9790	9790	9790	0
651	20240405	101200	3791490	9790	9800	9800	9790	36
652	20240405	101100	3438780	9800	9800	9800	9800	0
653	20240405	101000	3438780	9800	9800	9800	9800	0
654	20240405	100900	3438780	9800	9800	9800	9800	27
655	20240405	100800	3174180	9790	9790	9790	9790	0
656	20240405	100700	3174180	9790	9790	9790	9790	10
657	20240405	100600	3076280	9800	9800	9800	9800	27
658	20240405	100500	2811680	9800	9800	9800	9800	0
659	20240405	100400	2811680	9800	9800	9800	9800	0
660	20240405	100300	2811680	9800	9800	9800	9800	27
661	20240405	100200	2547080	9790	9790	9790	9790	10
662	20240405	100100	2449180	9800	9800	9800	9800	0
663	20240405	100000	2449180	9800	9800	9800	9800	6
664	20240405	095900	2390380	9800	9790	9800	9790	39
665	20240405	095800	2008300	9790	9790	9790	9790	1
666	20240405	095700	1998510	9790	9790	9790	9790	10
667	20240405	095600	1900610	9790	9790	9790	9790	0
668	20240405	095500	1900610	9790	9790	9790	9790	0
669	20240405	095400	1900610	9790	9790	9790	9790	0
670	20240405	095300	1900610	9790	9790	9790	9790	0
671	20240405	095200	1900610	9790	9790	9790	9790	9
672	20240405	095100	1812500	9790	9790	9790	9790	0
673	20240405	095000	1812500	9790	9790	9790	9790	0
674	20240405	094900	1812500	9790	9790	9790	9790	0
675	20240405	094800	1812500	9790	9790	9790	9790	0
676	20240405	094700	1812500	9790	9790	9790	9790	4
677	20240405	094600	1773340	9790	9790	9790	9790	10
678	20240405	094500	1675440	9790	9790	9790	9790	0
679	20240405	094400	1675440	9790	9790	9790	9790	0
680	20240405	094300	1675440	9790	9790	9790	9790	0
681	20240405	094200	1675440	9790	9790	9790	9790	0
682	20240405	094100	1675440	9790	9790	9790	9790	8
683	20240405	094000	1597120	9790	9790	9790	9790	40
684	20240405	093900	1205520	9790	9790	9790	9790	0
685	20240405	093800	1205520	9790	9790	9790	9790	0
686	20240405	093700	1205520	9790	9790	9790	9790	0
687	20240405	093600	1205520	9790	9790	9790	9790	10
688	20240405	093500	1107620	9790	9790	9790	9790	0
689	20240405	093400	1107620	9790	9790	9790	9790	7
690	20240405	093300	1039090	9790	9790	9790	9790	0
691	20240405	093200	1039090	9790	9790	9790	9790	0
692	20240405	093100	1039090	9790	9790	9790	9790	8
693	20240405	093000	960770	9800	9800	9800	9800	0
694	20240405	092900	960770	9800	9800	9800	9800	0
695	20240405	092800	960770	9800	9800	9800	9800	0
696	20240405	092700	960770	9800	9800	9800	9800	0
697	20240405	092600	960770	9800	9800	9800	9800	2
698	20240405	092500	941170	9790	9790	9790	9790	8
699	20240405	092400	862850	9790	9790	9790	9790	0
700	20240405	092300	862850	9790	9790	9790	9790	0
701	20240405	092200	862850	9790	9790	9790	9790	0
702	20240405	092100	862850	9790	9790	9790	9790	0
703	20240405	092000	862850	9790	9790	9790	9790	10
704	20240405	091900	764950	9790	9790	9790	9790	0
705	20240405	091800	764950	9790	9790	9790	9790	0
706	20240405	091700	764950	9790	9790	9790	9790	3
707	20240405	091600	735580	9790	9790	9790	9790	0
708	20240405	091500	735580	9790	9790	9790	9790	8
709	20240405	091400	657260	9810	9810	9810	9810	0
710	20240405	091300	657260	9810	9810	9810	9810	0
711	20240405	091200	657260	9810	9810	9810	9810	0
712	20240405	091100	657260	9810	9810	9810	9810	2
713	20240405	091000	637640	9810	9810	9810	9810	0
714	20240405	090900	637640	9810	9810	9810	9810	0
715	20240405	090800	637640	9810	9810	9810	9810	0
716	20240405	090700	637640	9810	9810	9810	9810	10
717	20240405	090600	539540	9810	9810	9810	9810	10
718	20240405	090500	441440	9810	9810	9810	9810	30
719	20240405	090400	147140	9810	9800	9810	9800	13
720	20240405	090300	19620	9810	9810	9810	9810	0
721	20240405	090200	19620	9810	9810	9810	9810	0
722	20240405	090100	19620	9810	9810	9810	9810	0
723	20240405	090000	19620	9810	9810	9810	9810	2