KissMeData/090350/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194400	1184139850	9750	9750	9750	9750	2951
3	20240408	194300	1184139850	9750	9750	9750	9750	0
4	20240408	194200	1184139850	9750	9750	9750	9750	0
5	20240408	194100	1184139850	9750	9750	9750	9750	0
6	20240408	194000	1184139850	9750	9750	9750	9750	0
7	20240408	193900	1184139850	9750	9750	9750	9750	0
8	20240408	193800	1184139850	9750	9750	9750	9750	0
9	20240408	193700	1184139850	9750	9750	9750	9750	0
10	20240408	193600	1184139850	9750	9750	9750	9750	0
11	20240408	193500	1184139850	9750	9750	9750	9750	0
12	20240408	193400	1184139850	9750	9750	9750	9750	0
13	20240408	193300	1184139850	9750	9750	9750	9750	0
14	20240408	193200	1184139850	9750	9750	9750	9750	0
15	20240408	193100	1184139850	9750	9750	9750	9750	0
16	20240408	193000	1184139850	9750	9750	9750	9750	0
17	20240408	192900	1184139850	9750	9750	9750	9750	0
18	20240408	192800	1184139850	9750	9750	9750	9750	0
19	20240408	192700	1184139850	9750	9750	9750	9750	0
20	20240408	192600	1184139850	9750	9750	9750	9750	0
21	20240408	192500	1184139850	9750	9750	9750	9750	0
22	20240408	192400	1184139850	9750	9750	9750	9750	0
23	20240408	192300	1184139850	9750	9750	9750	9750	0
24	20240408	192200	1184139850	9750	9750	9750	9750	0
25	20240408	192100	1184139850	9750	9750	9750	9750	0
26	20240408	192000	1184139850	9750	9750	9750	9750	0
27	20240408	191900	1184139850	9750	9750	9750	9750	0
28	20240408	191800	1184139850	9750	9750	9750	9750	0
29	20240408	191700	1184139850	9750	9750	9750	9750	0
30	20240408	191600	1184139850	9750	9750	9750	9750	0
31	20240408	191500	1184139850	9750	9750	9750	9750	0
32	20240408	191400	1184139850	9750	9750	9750	9750	2951
33	20240408	191300	1184139850	9750	9750	9750	9750	0
34	20240408	191200	1184139850	9750	9750	9750	9750	0
35	20240408	191100	1184139850	9750	9750	9750	9750	0
36	20240408	191000	1184139850	9750	9750	9750	9750	0
37	20240408	190900	1184139850	9750	9750	9750	9750	0
38	20240408	190800	1184139850	9750	9750	9750	9750	0
39	20240408	190700	1184139850	9750	9750	9750	9750	0
40	20240408	190600	1184139850	9750	9750	9750	9750	0
41	20240408	190500	1184139850	9750	9750	9750	9750	0
42	20240408	190400	1184139850	9750	9750	9750	9750	0
43	20240408	190300	1184139850	9750	9750	9750	9750	0
44	20240408	190200	1184139850	9750	9750	9750	9750	0
45	20240408	190100	1184139850	9750	9750	9750	9750	0
46	20240408	190000	1184139850	9750	9750	9750	9750	0
47	20240408	185900	1184139850	9750	9750	9750	9750	0
48	20240408	185800	1184139850	9750	9750	9750	9750	0
49	20240408	185700	1184139850	9750	9750	9750	9750	0
50	20240408	185600	1184139850	9750	9750	9750	9750	0
51	20240408	185500	1184139850	9750	9750	9750	9750	0
52	20240408	185400	1184139850	9750	9750	9750	9750	0
53	20240408	185300	1184139850	9750	9750	9750	9750	0
54	20240408	185200	1184139850	9750	9750	9750	9750	0
55	20240408	185100	1184139850	9750	9750	9750	9750	0
56	20240408	185000	1184139850	9750	9750	9750	9750	0
57	20240408	184900	1184139850	9750	9750	9750	9750	0
58	20240408	184800	1184139850	9750	9750	9750	9750	0
59	20240408	184700	1184139850	9750	9750	9750	9750	0
60	20240408	184600	1184139850	9750	9750	9750	9750	0
61	20240408	184500	1184139850	9750	9750	9750	9750	0
62	20240408	184400	1184139850	9750	9750	9750	9750	2951
63	20240408	184300	1184139850	9750	9750	9750	9750	0
64	20240408	184200	1184139850	9750	9750	9750	9750	0
65	20240408	184100	1184139850	9750	9750	9750	9750	0
66	20240408	184000	1184139850	9750	9750	9750	9750	0
67	20240408	183900	1184139850	9750	9750	9750	9750	0
68	20240408	183800	1184139850	9750	9750	9750	9750	0
69	20240408	183700	1184139850	9750	9750	9750	9750	0
70	20240408	183600	1184139850	9750	9750	9750	9750	0
71	20240408	183500	1184139850	9750	9750	9750	9750	0
72	20240408	183400	1184139850	9750	9750	9750	9750	0
73	20240408	183300	1184139850	9750	9750	9750	9750	0
74	20240408	183200	1184139850	9750	9750	9750	9750	0
75	20240408	183100	1184139850	9750	9750	9750	9750	0
76	20240408	183000	1184139850	9750	9750	9750	9750	0
77	20240408	182900	1184139850	9750	9750	9750	9750	0
78	20240408	182800	1184139850	9750	9750	9750	9750	0
79	20240408	182700	1184139850	9750	9750	9750	9750	0
80	20240408	182600	1184139850	9750	9750	9750	9750	0
81	20240408	182500	1184139850	9750	9750	9750	9750	0
82	20240408	182400	1184139850	9750	9750	9750	9750	0
83	20240408	182300	1184139850	9750	9750	9750	9750	0
84	20240408	182200	1184139850	9750	9750	9750	9750	0
85	20240408	182100	1184139850	9750	9750	9750	9750	0
86	20240408	182000	1184139850	9750	9750	9750	9750	0
87	20240408	181900	1184139850	9750	9750	9750	9750	0
88	20240408	181800	1184139850	9750	9750	9750	9750	0
89	20240408	181700	1184139850	9750	9750	9750	9750	0
90	20240408	181600	1184139850	9750	9750	9750	9750	0
91	20240408	181500	1184139850	9750	9750	9750	9750	0
92	20240408	181400	1184139850	9750	9750	9750	9750	2951
93	20240408	181300	1184139850	9750	9750	9750	9750	0
94	20240408	181200	1184139850	9750	9750	9750	9750	0
95	20240408	181100	1184139850	9750	9750	9750	9750	0
96	20240408	181000	1184139850	9750	9750	9750	9750	0
97	20240408	180900	1184139850	9750	9750	9750	9750	0
98	20240408	180800	1184139850	9750	9750	9750	9750	0
99	20240408	180700	1184139850	9750	9750	9750	9750	0
100	20240408	180600	1184139850	9750	9750	9750	9750	0
101	20240408	180500	1184139850	9750	9750	9750	9750	0
102	20240408	180400	1184139850	9750	9750	9750	9750	0
103	20240408	180300	1184139850	9750	9750	9750	9750	0
104	20240408	180200	1184139850	9750	9750	9750	9750	0
105	20240408	180100	1184139850	9750	9750	9750	9750	0
106	20240408	180000	1184139850	9750	9750	9750	9750	0
107	20240408	175900	1184139850	9750	9750	9750	9750	0
108	20240408	175800	1184139850	9750	9750	9750	9750	0
109	20240408	175700	1184139850	9750	9750	9750	9750	0
110	20240408	175600	1184139850	9750	9750	9750	9750	0
111	20240408	175500	1184139850	9750	9750	9750	9750	0
112	20240408	175400	1184139850	9750	9750	9750	9750	0
113	20240408	175300	1184139850	9750	9750	9750	9750	0
114	20240408	175200	1184139850	9750	9750	9750	9750	0
115	20240408	175100	1184139850	9750	9750	9750	9750	0
116	20240408	175000	1184139850	9750	9750	9750	9750	0
117	20240408	174900	1184139850	9750	9750	9750	9750	0
118	20240408	174800	1184139850	9750	9750	9750	9750	0
119	20240408	174700	1184139850	9750	9750	9750	9750	0
120	20240408	174600	1184139850	9750	9750	9750	9750	0
121	20240408	174500	1184139850	9750	9750	9750	9750	0
122	20240408	174400	1184139850	9750	9750	9750	9750	2951
123	20240408	174300	1184139850	9750	9750	9750	9750	0
124	20240408	174200	1184139850	9750	9750	9750	9750	0
125	20240408	174100	1184139850	9750	9750	9750	9750	0
126	20240408	174000	1184139850	9750	9750	9750	9750	0
127	20240408	173900	1184139850	9750	9750	9750	9750	0
128	20240408	173800	1184139850	9750	9750	9750	9750	0
129	20240408	173700	1184139850	9750	9750	9750	9750	0
130	20240408	173600	1184139850	9750	9750	9750	9750	0
131	20240408	173500	1184139850	9750	9750	9750	9750	0
132	20240408	173400	1184139850	9750	9750	9750	9750	0
133	20240408	173300	1184139850	9750	9750	9750	9750	0
134	20240408	173200	1184139850	9750	9750	9750	9750	0
135	20240408	173100	1184139850	9750	9750	9750	9750	0
136	20240408	173000	1184139850	9750	9750	9750	9750	0
137	20240408	172900	1184139850	9750	9750	9750	9750	0
138	20240408	172800	1184139850	9750	9750	9750	9750	0
139	20240408	172700	1184139850	9750	9750	9750	9750	0
140	20240408	172600	1184139850	9750	9750	9750	9750	0
141	20240408	172500	1184139850	9750	9750	9750	9750	0
142	20240408	172400	1184139850	9750	9750	9750	9750	0
143	20240408	172300	1184139850	9750	9750	9750	9750	0
144	20240408	172200	1184139850	9750	9750	9750	9750	0
145	20240408	172100	1184139850	9750	9750	9750	9750	0
146	20240408	172000	1184139850	9750	9750	9750	9750	0
147	20240408	171900	1184139850	9750	9750	9750	9750	0
148	20240408	171800	1184139850	9750	9750	9750	9750	0
149	20240408	171700	1184139850	9750	9750	9750	9750	0
150	20240408	171600	1184139850	9750	9750	9750	9750	0
151	20240408	171500	1184139850	9750	9750	9750	9750	0
152	20240408	171400	1184139850	9750	9750	9750	9750	2951
153	20240408	171300	1184139850	9750	9750	9750	9750	0
154	20240408	171200	1184139850	9750	9750	9750	9750	0
155	20240408	171100	1184139850	9750	9750	9750	9750	0
156	20240408	171000	1184139850	9750	9750	9750	9750	0
157	20240408	170900	1184139850	9750	9750	9750	9750	0
158	20240408	170800	1184139850	9750	9750	9750	9750	0
159	20240408	170700	1184139850	9750	9750	9750	9750	0
160	20240408	170600	1184139850	9750	9750	9750	9750	0
161	20240408	170500	1184139850	9750	9750	9750	9750	0
162	20240408	170400	1184139850	9750	9750	9750	9750	0
163	20240408	170300	1184139850	9750	9750	9750	9750	0
164	20240408	170200	1184139850	9750	9750	9750	9750	0
165	20240408	170100	1184139850	9750	9750	9750	9750	0
166	20240408	170000	1184139850	9750	9750	9750	9750	0
167	20240408	165900	1184139850	9750	9750	9750	9750	0
168	20240408	165800	1184139850	9750	9750	9750	9750	0
169	20240408	165700	1184139850	9750	9750	9750	9750	0
170	20240408	165600	1184139850	9750	9750	9750	9750	0
171	20240408	165500	1184139850	9750	9750	9750	9750	0
172	20240408	165400	1184139850	9750	9750	9750	9750	0
173	20240408	165300	1184139850	9750	9750	9750	9750	0
174	20240408	165200	1184139850	9750	9750	9750	9750	0
175	20240408	165100	1184139850	9750	9750	9750	9750	0
176	20240408	165000	1184139850	9750	9750	9750	9750	0
177	20240408	164900	1184139850	9750	9750	9750	9750	0
178	20240408	164800	1184139850	9750	9750	9750	9750	0
179	20240408	164700	1184139850	9750	9750	9750	9750	0
180	20240408	164600	1184139850	9750	9750	9750	9750	0
181	20240408	164500	1184139850	9750	9750	9750	9750	0
182	20240408	164400	1184139850	9750	9750	9750	9750	2951
183	20240408	164300	1184139850	9750	9750	9750	9750	0
184	20240408	164200	1184139850	9750	9750	9750	9750	0
185	20240408	164100	1184139850	9750	9750	9750	9750	0
186	20240408	164000	1184139850	9750	9750	9750	9750	0
187	20240408	163900	1184139850	9750	9750	9750	9750	0
188	20240408	163800	1184139850	9750	9750	9750	9750	0
189	20240408	163700	1184139850	9750	9750	9750	9750	0
190	20240408	163600	1184139850	9750	9750	9750	9750	0
191	20240408	163500	1184139850	9750	9750	9750	9750	0
192	20240408	163400	1184139850	9750	9750	9750	9750	0
193	20240408	163300	1184139850	9750	9750	9750	9750	0
194	20240408	163200	1184139850	9750	9750	9750	9750	0
195	20240408	163100	1184139850	9750	9750	9750	9750	0
196	20240408	163000	1184139850	9750	9750	9750	9750	0
197	20240408	162900	1184139850	9750	9750	9750	9750	0
198	20240408	162800	1184139850	9750	9750	9750	9750	0
199	20240408	162700	1184139850	9750	9750	9750	9750	0
200	20240408	162600	1184139850	9750	9750	9750	9750	0
201	20240408	162500	1184139850	9750	9750	9750	9750	0
202	20240408	162400	1184139850	9750	9750	9750	9750	0
203	20240408	162300	1184139850	9750	9750	9750	9750	0
204	20240408	162200	1184139850	9750	9750	9750	9750	0
205	20240408	162100	1184139850	9750	9750	9750	9750	0
206	20240408	162000	1184139850	9750	9750	9750	9750	0
207	20240408	161900	1184139850	9750	9750	9750	9750	0
208	20240408	161800	1184139850	9750	9750	9750	9750	0
209	20240408	161700	1184139850	9750	9750	9750	9750	0
210	20240408	161600	1184139850	9750	9750	9750	9750	0
211	20240408	161500	1184139850	9750	9750	9750	9750	0
212	20240408	161400	1184139850	9750	9750	9750	9750	2951
213	20240408	161300	1184139850	9750	9750	9750	9750	0
214	20240408	161200	1184139850	9750	9750	9750	9750	0
215	20240408	161100	1184139850	9750	9750	9750	9750	0
216	20240408	161000	1184139850	9750	9750	9750	9750	0
217	20240408	160900	1184139850	9750	9750	9750	9750	0
218	20240408	160800	1184139850	9750	9750	9750	9750	0
219	20240408	160700	1184139850	9750	9750	9750	9750	0
220	20240408	160600	1184139850	9750	9750	9750	9750	0
221	20240408	160500	1184139850	9750	9750	9750	9750	0
222	20240408	160400	1184139850	9750	9750	9750	9750	0
223	20240408	160300	1184139850	9750	9750	9750	9750	0
224	20240408	160200	1184139850	9750	9750	9750	9750	0
225	20240408	160100	1184139850	9750	9750	9750	9750	0
226	20240408	160000	1184139850	9750	9750	9750	9750	0
227	20240408	155900	1184139850	9750	9750	9750	9750	0
228	20240408	155800	1184139850	9750	9750	9750	9750	0
229	20240408	155700	1184139850	9750	9750	9750	9750	0
230	20240408	155600	1184139850	9750	9750	9750	9750	0
231	20240408	155500	1184139850	9750	9750	9750	9750	0
232	20240408	155400	1184139850	9750	9750	9750	9750	0
233	20240408	155300	1184139850	9750	9750	9750	9750	0
234	20240408	155200	1184139850	9750	9750	9750	9750	0
235	20240408	155100	1184139850	9750	9750	9750	9750	0
236	20240408	155000	1184139850	9750	9750	9750	9750	0
237	20240408	154900	1184139850	9750	9750	9750	9750	0
238	20240408	154800	1184139850	9750	9750	9750	9750	0
239	20240408	154700	1184139850	9750	9750	9750	9750	0
240	20240408	154600	1184139850	9750	9750	9750	9750	0
241	20240408	154500	1184139850	9750	9750	9750	9750	0
242	20240408	154400	1184139850	9750	9750	9750	9750	2951
243	20240408	154300	1184139850	9750	9750	9750	9750	0
244	20240408	154200	1184139850	9750	9750	9750	9750	0
245	20240408	154100	1184139850	9750	9750	9750	9750	0
246	20240408	154000	1184139850	9750	9750	9750	9750	0
247	20240408	153900	1184139850	9750	9750	9750	9750	0
248	20240408	153800	1184139850	9750	9750	9750	9750	0
249	20240408	153700	1184139850	9750	9750	9750	9750	0
250	20240408	153600	1184139850	9750	9750	9750	9750	0
251	20240408	153500	1184139850	9750	9750	9750	9750	0
252	20240408	153400	1184139850	9750	9750	9750	9750	0
253	20240408	153300	1184139850	9750	9750	9750	9750	0
254	20240408	153200	1184139850	9750	9750	9750	9750	0
255	20240408	153100	1184139850	9750	9750	9750	9750	0
256	20240408	153000	1184139850	9750	9750	9750	9750	2951
257	20240408	152900	1155367600	9750	9750	9750	9750	0
258	20240408	152800	1155367600	9750	9750	9750	9750	0
259	20240408	152700	1155367600	9750	9750	9750	9750	0
260	20240408	152600	1155367600	9750	9750	9750	9750	0
261	20240408	152500	1155367600	9750	9750	9750	9750	0
262	20240408	152400	1155367600	9750	9750	9750	9750	0
263	20240408	152300	1155367600	9750	9750	9750	9750	0
264	20240408	152200	1155367600	9750	9750	9750	9750	0
265	20240408	152100	1155367600	9750	9750	9750	9750	0
266	20240408	152000	1155367600	9750	9750	9750	9750	0
267	20240408	151900	1155367600	9750	9760	9760	9730	1069
268	20240408	151800	1144947800	9760	9750	9760	9750	122
269	20240408	151700	1143758080	9760	9750	9760	9750	343
270	20240408	151600	1140411470	9740	9740	9740	9740	487
271	20240408	151500	1135668090	9760	9760	9760	9760	117
272	20240408	151400	1134526170	9770	9760	9770	9760	47
273	20240408	151300	1134067040	9770	9760	9770	9760	206
274	20240408	151200	1132054480	9750	9750	9750	9750	0
275	20240408	151100	1132054480	9750	9740	9750	9740	434
276	20240408	151000	1127823150	9750	9740	9750	9740	231
277	20240408	150900	1125572280	9740	9750	9750	9740	1292
278	20240408	150800	1112977110	9750	9760	9760	9730	316
279	20240408	150700	1109900060	9770	9760	9770	9730	152
280	20240408	150600	1108418570	9750	9750	9770	9740	2105
281	20240408	150500	1087910830	9760	9770	9770	9760	111
282	20240408	150400	1086827440	9760	9760	9760	9760	0
283	20240408	150300	1086827440	9760	9760	9760	9760	210
284	20240408	150200	1084777840	9780	9780	9780	9780	0
285	20240408	150100	1084777840	9780	9760	9780	9760	17
286	20240408	150000	1084611880	9780	9760	9780	9760	535
287	20240408	145900	1079385720	9780	9740	9780	9740	106
288	20240408	145800	1078350650	9740	9770	9770	9740	463
289	20240408	145700	1073827440	9770	9770	9770	9770	76
290	20240408	145600	1073084920	9770	9760	9770	9760	512
291	20240408	145500	1068086670	9760	9740	9770	9740	429
292	20240408	145400	1063896850	9740	9770	9780	9730	1134
293	20240408	145300	1052842080	9770	9780	9780	9770	311
294	20240408	145200	1049802310	9780	9780	9780	9780	265
295	20240408	145100	1047210610	9780	9780	9790	9780	22
296	20240408	145000	1046995440	9780	9780	9790	9780	180
297	20240408	144900	1045235000	9780	9790	9790	9780	5
298	20240408	144800	1045186090	9780	9770	9790	9770	353
299	20240408	144700	1041732400	9770	9770	9780	9770	399
300	20240408	144600	1037834120	9770	9770	9770	9770	209
301	20240408	144500	1035792190	9770	9770	9770	9770	4
302	20240408	144400	1035753110	9770	9780	9790	9770	541
303	20240408	144300	1030462120	9780	9780	9780	9780	332
304	20240408	144200	1027215160	9780	9780	9780	9780	21
305	20240408	144100	1027009780	9780	9790	9790	9780	21
306	20240408	144000	1026804330	9780	9780	9790	9780	154
307	20240408	143900	1025298200	9780	9780	9780	9780	19
308	20240408	143800	1025112380	9780	9790	9790	9780	47
309	20240408	143700	1024652680	9780	9790	9790	9780	280
310	20240408	143600	1021911600	9780	9780	9780	9780	9
311	20240408	143500	1021823580	9790	9790	9800	9790	231
312	20240408	143400	1019562040	9780	9790	9790	9780	203
313	20240408	143300	1017575430	9790	9790	9790	9790	65
314	20240408	143200	1016939080	9790	9790	9800	9790	15
315	20240408	143100	1016792180	9790	9790	9790	9780	172
316	20240408	143000	1015108400	9790	9790	9790	9790	85
317	20240408	142900	1014276250	9790	9790	9800	9790	14
318	20240408	142800	1014139140	9790	9790	9790	9790	649
319	20240408	142700	1007785430	9790	9800	9800	9790	161
320	20240408	142600	1006208120	9800	9800	9810	9800	147
321	20240408	142500	1004766180	9800	9800	9800	9800	16
322	20240408	142400	1004609380	9800	9800	9800	9790	127
323	20240408	142300	1003364820	9790	9810	9820	9790	327
324	20240408	142200	1000156990	9810	9810	9810	9810	266
325	20240408	142100	997547530	9810	9810	9810	9810	166
326	20240408	142000	995919070	9820	9810	9820	9810	48
327	20240408	141900	995447840	9810	9810	9810	9810	23
328	20240408	141800	995222210	9820	9810	9820	9810	162
329	20240408	141700	993632980	9810	9820	9820	9810	29
330	20240408	141600	993348440	9810	9810	9810	9810	15
331	20240408	141500	993201290	9820	9820	9820	9820	238
332	20240408	141400	990864130	9820	9820	9830	9820	157
333	20240408	141300	989322350	9820	9820	9820	9820	122
334	20240408	141200	988124310	9810	9810	9820	9810	29
335	20240408	141100	987839620	9810	9820	9830	9810	107
336	20240408	141000	986788990	9810	9820	9820	9810	11
337	20240408	140900	986681010	9810	9800	9820	9800	298
338	20240408	140800	983756430	9790	9820	9820	9790	255
339	20240408	140700	981254900	9810	9810	9810	9810	224
340	20240408	140600	979057460	9820	9810	9820	9810	174
341	20240408	140500	977349360	9810	9820	9820	9810	124
342	20240408	140400	976132880	9820	9810	9820	9810	68
343	20240408	140300	975465780	9810	9800	9820	9800	341
344	20240408	140200	972120550	9790	9780	9790	9780	116
345	20240408	140100	970985440	9780	9800	9800	9780	109
346	20240408	140000	969919260	9780	9780	9780	9780	9
347	20240408	135900	969831240	9810	9780	9810	9780	303
348	20240408	135800	966862420	9790	9770	9790	9770	193
349	20240408	135700	964974990	9790	9800	9800	9790	1155
350	20240408	135600	953659270	9800	9800	9800	9800	20
351	20240408	135500	953463270	9800	9800	9810	9800	160
352	20240408	135400	951895220	9800	9800	9800	9800	19
353	20240408	135300	951709020	9800	9800	9800	9800	715
354	20240408	135200	944702020	9810	9800	9810	9800	137
355	20240408	135100	943359350	9800	9800	9800	9800	18
356	20240408	135000	943182950	9800	9800	9810	9800	47
357	20240408	134900	942722150	9810	9800	9810	9800	659
358	20240408	134800	936263900	9800	9800	9800	9800	53
359	20240408	134700	935744500	9800	9800	9810	9800	122
360	20240408	134600	934548310	9810	9800	9810	9800	115
361	20240408	134500	933421250	9800	9800	9800	9800	171
362	20240408	134400	931745450	9800	9800	9810	9800	70
363	20240408	134300	931058950	9800	9800	9810	9800	77
364	20240408	134200	930304100	9800	9800	9800	9800	159
365	20240408	134100	928745900	9800	9800	9800	9800	65
366	20240408	134000	928108900	9800	9800	9810	9800	18
367	20240408	133900	927932450	9800	9800	9800	9800	134
368	20240408	133800	926619250	9800	9800	9800	9800	50
369	20240408	133700	926129250	9800	9800	9810	9800	13
370	20240408	133600	926001810	9800	9800	9810	9800	164
371	20240408	133500	924394410	9800	9820	9820	9800	46
372	20240408	133400	923942770	9810	9800	9810	9800	375
373	20240408	133300	920264190	9800	9800	9800	9800	104
374	20240408	133200	919244990	9800	9800	9800	9800	103
375	20240408	133100	918235590	9800	9800	9810	9800	17
376	20240408	133000	918068950	9800	9800	9800	9800	22
377	20240408	132900	917853350	9800	9800	9800	9800	164
378	20240408	132800	916246150	9800	9800	9810	9800	182
379	20240408	132700	914462490	9800	9800	9800	9800	20
380	20240408	132600	914266490	9800	9800	9800	9800	131
381	20240408	132500	912982690	9800	9800	9810	9800	125
382	20240408	132400	911757650	9800	9800	9800	9800	20
383	20240408	132300	911561650	9800	9800	9800	9800	411
384	20240408	132200	907533850	9800	9800	9810	9800	27
385	20240408	132100	907269160	9800	9800	9810	9800	23
386	20240408	132000	907043740	9800	9800	9800	9800	54
387	20240408	131900	906514540	9800	9800	9810	9800	558
388	20240408	131800	901046090	9800	9800	9800	9800	64
389	20240408	131700	900418890	9800	9800	9800	9800	15
390	20240408	131600	900271890	9800	9810	9810	9800	167
391	20240408	131500	898635240	9800	9800	9800	9800	25
392	20240408	131400	898390240	9800	9800	9800	9800	4
393	20240408	131300	898351040	9800	9810	9820	9800	103
394	20240408	131200	897340910	9800	9810	9810	9800	33
395	20240408	131100	897017270	9800	9800	9800	9800	9
396	20240408	131000	896929070	9800	9780	9820	9780	733
397	20240408	130900	889745590	9770	9770	9780	9770	21
398	20240408	130800	889540300	9770	9780	9790	9770	59
399	20240408	130700	888963390	9780	9780	9790	9770	350
400	20240408	130600	885538240	9770	9780	9780	9770	518
401	20240408	130500	880472240	9780	9790	9790	9780	59
402	20240408	130400	879894720	9780	9790	9790	9780	20
403	20240408	130300	879699070	9780	9790	9790	9780	257
404	20240408	130200	877184490	9790	9790	9790	9780	160
405	20240408	130100	875618180	9790	9800	9800	9780	129
406	20240408	130000	874355320	9790	9770	9790	9770	180
407	20240408	125900	872595400	9760	9750	9800	9740	1748
408	20240408	125800	855510160	9750	9750	9750	9740	132
409	20240408	125700	854223310	9750	9740	9750	9740	209
410	20240408	125600	852187620	9740	9740	9740	9740	5
411	20240408	125500	852138920	9740	9740	9740	9740	15
412	20240408	125400	851992820	9760	9760	9760	9740	130
413	20240408	125300	850725730	9750	9730	9750	9730	68
414	20240408	125200	850062990	9740	9760	9760	9720	82
415	20240408	125100	849264020	9750	9740	9750	9730	1882
416	20240408	125000	830948760	9740	9740	9750	9740	162
417	20240408	124900	829370840	9740	9740	9740	9740	12
418	20240408	124800	829253960	9750	9730	9750	9730	80
419	20240408	124700	828474900	9730	9730	9730	9730	162
420	20240408	124600	826898640	9740	9730	9740	9730	549
421	20240408	124500	821556520	9740	9730	9740	9730	66
422	20240408	124400	820913800	9730	9740	9740	9730	303
423	20240408	124300	817964220	9740	9740	9740	9740	226
424	20240408	124200	815762980	9750	9740	9750	9740	58
425	20240408	124100	815198010	9740	9740	9740	9740	123
426	20240408	124000	813999990	9740	9740	9740	9740	15
427	20240408	123900	813853890	9740	9730	9740	9730	226
428	20240408	123800	811654290	9740	9730	9740	9730	465
429	20240408	123700	807129200	9730	9730	9730	9730	84
430	20240408	123600	806311880	9740	9730	9740	9730	583
431	20240408	123500	800638740	9730	9730	9730	9730	11
432	20240408	123400	800531710	9730	9730	9740	9730	90
433	20240408	123300	799655510	9740	9730	9740	9730	188
434	20240408	123200	797824520	9730	9730	9730	9730	58
435	20240408	123100	797260180	9730	9730	9730	9730	144
436	20240408	123000	795859060	9730	9740	9760	9730	253
437	20240408	122900	793395170	9740	9750	9750	9740	605
438	20240408	122800	787499500	9750	9750	9760	9750	239
439	20240408	122700	785169220	9750	9750	9760	9750	65
440	20240408	122600	784535420	9750	9750	9750	9750	15
441	20240408	122500	784389170	9750	9760	9760	9750	215
442	20240408	122400	782290910	9770	9760	9770	9760	14
443	20240408	122300	782154230	9760	9770	9770	9760	31
444	20240408	122200	781851570	9760	9760	9760	9760	758
445	20240408	122100	774453490	9760	9770	9770	9760	147
446	20240408	122000	773018460	9770	9770	9770	9770	86
447	20240408	121900	772178240	9770	9770	9770	9770	16
448	20240408	121800	772021920	9770	9760	9780	9760	144
449	20240408	121700	770616370	9770	9770	9770	9760	63
450	20240408	121600	770000970	9760	9770	9770	9760	26
451	20240408	121500	769747040	9760	9760	9770	9760	351
452	20240408	121400	766319130	9760	9770	9770	9760	124
453	20240408	121300	765107890	9760	9760	9760	9760	18
454	20240408	121200	764932210	9760	9760	9770	9760	196
455	20240408	121100	763019190	9760	9760	9760	9760	154
456	20240408	121000	761516150	9760	9760	9760	9760	13
457	20240408	120900	761389270	9760	9760	9770	9760	25
458	20240408	120800	761145220	9760	9760	9760	9760	136
459	20240408	120700	759817860	9760	9760	9760	9760	53
460	20240408	120600	759300580	9760	9770	9770	9760	24
461	20240408	120500	759066290	9760	9760	9770	9760	285
462	20240408	120400	756284500	9760	9760	9760	9760	9
463	20240408	120300	756196660	9760	9770	9780	9760	442
464	20240408	120200	751877840	9770	9770	9780	9770	165
465	20240408	120100	750265780	9770	9770	9770	9770	13
466	20240408	120000	750138770	9770	9780	9780	9770	49
467	20240408	115900	749659670	9770	9770	9780	9760	219
468	20240408	115800	747520890	9760	9760	9760	9760	8
469	20240408	115700	747442810	9760	9760	9790	9760	16
470	20240408	115600	747286460	9770	9750	9770	9740	858
471	20240408	115500	738913590	9750	9730	9750	9730	1564
472	20240408	115400	723671740	9740	9730	9740	9730	29
473	20240408	115300	723389520	9730	9730	9730	9730	16
474	20240408	115200	723233840	9730	9730	9740	9730	207
475	20240408	115100	721219650	9730	9730	9740	9730	24
476	20240408	115000	720986110	9730	9740	9740	9730	32
477	20240408	114900	720674680	9740	9730	9740	9730	132
478	20240408	114800	719390290	9730	9730	9740	9730	24
479	20240408	114700	719156750	9730	9730	9740	9730	58
480	20240408	114600	718592370	9730	9730	9740	9730	451
481	20240408	114500	714204120	9730	9730	9740	9730	322
482	20240408	114400	711069600	9740	9730	9740	9730	315
483	20240408	114300	708003650	9740	9730	9740	9730	129
484	20240408	114200	706748460	9740	9730	9740	9730	234
485	20240408	114100	704469810	9730	9740	9740	9730	95
486	20240408	114000	703544550	9740	9740	9750	9740	129
487	20240408	113900	702288040	9740	9750	9750	9740	162
488	20240408	113800	700710140	9740	9740	9740	9740	18
489	20240408	113700	700534820	9750	9740	9750	9740	77
490	20240408	113600	699784660	9740	9740	9750	9740	132
491	20240408	113500	698498960	9740	9750	9750	9740	14
492	20240408	113400	698362560	9740	9740	9750	9740	30
493	20240408	113300	698070310	9740	9750	9750	9740	182
494	20240408	113200	696297590	9750	9740	9750	9740	182
495	20240408	113100	694524850	9740	9740	9750	9740	27
496	20240408	113000	694261850	9740	9740	9750	9740	137
497	20240408	112900	692927410	9740	9740	9750	9740	59
498	20240408	112800	692352650	9750	9750	9750	9740	425
499	20240408	112700	688213090	9740	9740	9750	9740	72
500	20240408	112600	687511780	9740	9740	9740	9740	146
501	20240408	112500	686089740	9740	9740	9750	9740	43
502	20240408	112400	685670870	9740	9740	9750	9740	17
503	20240408	112300	685505270	9740	9750	9750	9740	140
504	20240408	112200	684141620	9750	9740	9750	9740	62
505	20240408	112100	683537700	9740	9750	9750	9740	133
506	20240408	112000	682242060	9740	9740	9750	9740	148
507	20240408	111900	680800510	9750	9740	9750	9740	110
508	20240408	111800	679728210	9740	9740	9750	9740	198
509	20240408	111700	677799630	9740	9740	9740	9740	406
510	20240408	111600	673845190	9740	9740	9750	9740	57
511	20240408	111500	673289990	9740	9720	9740	9720	174
512	20240408	111400	671596440	9720	9730	9740	9720	148
513	20240408	111300	670156440	9720	9720	9740	9720	240
514	20240408	111200	667822150	9720	9720	9730	9720	20
515	20240408	111100	667627720	9720	9720	9730	9720	75
516	20240408	111000	666898570	9730	9720	9730	9720	164
517	20240408	110900	665304440	9720	9720	9730	9720	219
518	20240408	110800	663175740	9730	9720	9730	9720	26
519	20240408	110700	662922940	9730	9730	9730	9730	217
520	20240408	110600	660811530	9720	9730	9730	9720	58
521	20240408	110500	660247720	9720	9720	9720	9720	16
522	20240408	110400	660092200	9720	9720	9720	9710	143
523	20240408	110300	658702290	9720	9710	9720	9700	241
524	20240408	110200	656364080	9700	9700	9710	9700	27
525	20240408	110100	656102000	9700	9710	9720	9700	226
526	20240408	110000	653907890	9710	9720	9720	9700	16
527	20240408	105900	653752540	9700	9720	9720	9700	2942
528	20240408	105800	625184810	9720	9720	9730	9720	22
529	20240408	105700	624970900	9720	9710	9720	9710	157
530	20240408	105600	623444950	9710	9720	9720	9710	110
531	20240408	105500	622376810	9710	9710	9720	9710	17
532	20240408	105400	622211720	9720	9720	9730	9710	199
533	20240408	105300	620277470	9730	9720	9730	9720	16
534	20240408	105200	620121900	9720	9720	9730	9720	24
535	20240408	105100	619888590	9720	9730	9740	9720	1753
536	20240408	105000	602840010	9730	9740	9740	9730	285
537	20240408	104900	600064230	9740	9740	9750	9740	70
538	20240408	104800	599382400	9750	9740	9750	9740	165
539	20240408	104700	597775240	9740	9740	9750	9740	216
540	20240408	104600	595669950	9750	9760	9760	9750	110
541	20240408	104500	594597350	9760	9740	9760	9740	285
542	20240408	104400	591816010	9730	9740	9740	9730	163
543	20240408	104300	590229960	9750	9730	9750	9730	61
544	20240408	104200	589636370	9760	9740	9760	9730	307
545	20240408	104100	586643150	9730	9730	9750	9730	280
546	20240408	104000	583918110	9740	9730	9740	9730	113
547	20240408	103900	582818580	9730	9740	9740	9730	75
548	20240408	103800	582088740	9730	9730	9740	9730	524
549	20240408	103700	576990200	9730	9740	9740	9730	66
550	20240408	103600	576347440	9740	9730	9740	9730	103
551	20240408	103500	575344800	9730	9730	9730	9730	157
552	20240408	103400	573817190	9730	9730	9740	9730	69
553	20240408	103300	573145740	9730	9730	9740	9730	71
554	20240408	103200	572454890	9730	9730	9730	9730	149
555	20240408	103100	571005120	9730	9730	9740	9730	98
556	20240408	103000	570051490	9730	9740	9740	9730	19
557	20240408	102900	569866590	9730	9720	9740	9720	376
558	20240408	102800	566206020	9720	9720	9730	9720	246
559	20240408	102700	563813360	9720	9710	9730	9710	92
560	20240408	102600	562919780	9720	9710	9720	9710	393
561	20240408	102500	559102700	9710	9710	9720	9710	516
562	20240408	102400	554092310	9710	9710	9730	9710	81
563	20240408	102300	553305510	9710	9710	9710	9710	19
564	20240408	102200	553121020	9710	9710	9720	9710	207
565	20240408	102100	551110990	9710	9720	9720	9710	51
566	20240408	102000	550615760	9710	9720	9720	9710	69
567	20240408	101900	549945640	9720	9730	9730	9720	204
568	20240408	101800	547960770	9730	9740	9740	9730	16
569	20240408	101700	547805070	9740	9730	9740	9730	119
570	20240408	101600	546646670	9730	9720	9730	9710	54
571	20240408	101500	546121390	9710	9700	9710	9700	256
572	20240408	101400	543637000	9710	9700	9710	9700	63
573	20240408	101300	543025850	9700	9710	9710	9700	180
574	20240408	101200	541278180	9710	9720	9720	9710	236
575	20240408	101100	538986560	9710	9710	9720	9710	209
576	20240408	101000	536956610	9710	9710	9720	9710	109
577	20240408	100900	535898200	9720	9730	9730	9710	256
578	20240408	100800	533411360	9730	9720	9730	9720	12
579	20240408	100700	533294690	9730	9740	9740	9710	39
580	20240408	100600	532915010	9710	9720	9750	9710	241
581	20240408	100500	530572730	9710	9730	9730	9710	138
582	20240408	100400	529232670	9730	9710	9730	9710	52
583	20240408	100300	528727250	9700	9710	9710	9700	82
584	20240408	100200	527931780	9700	9690	9700	9690	405
585	20240408	100100	524004330	9690	9700	9700	9690	201
586	20240408	100000	522054740	9700	9700	9710	9690	545
587	20240408	095900	516772630	9690	9700	9710	9690	185
588	20240408	095800	514976990	9680	9700	9700	9680	516
589	20240408	095700	509971870	9700	9720	9730	9670	3327
590	20240408	095600	477737130	9700	9690	9710	9690	289
591	20240408	095500	474934420	9690	9690	9720	9690	19
592	20240408	095400	474750010	9740	9730	9740	9680	6377
593	20240408	095300	412875170	9750	9730	9750	9720	195
594	20240408	095200	410976210	9720	9750	9750	9710	4076
595	20240408	095100	371362130	9750	9750	9750	9740	226
596	20240408	095000	369159250	9740	9750	9760	9740	615
597	20240408	094900	363164630	9760	9780	9780	9760	372
598	20240408	094800	359528500	9780	9790	9790	9780	493
599	20240408	094700	354703060	9790	9790	9790	9790	66
600	20240408	094600	354056920	9800	9800	9800	9800	310
601	20240408	094500	351018920	9800	9800	9800	9800	265
602	20240408	094400	348421920	9810	9790	9810	9790	79
603	20240408	094300	347648300	9790	9800	9820	9790	11
604	20240408	094200	347540550	9820	9800	9820	9790	45
605	20240408	094100	347099510	9790	9780	9800	9780	728
606	20240408	094000	339966510	9780	9780	9780	9780	19
607	20240408	093900	339780690	9800	9810	9810	9780	106
608	20240408	093800	338742240	9800	9810	9810	9800	18
609	20240408	093700	338565820	9810	9810	9820	9800	1219
610	20240408	093600	326608060	9820	9770	9820	9770	163
611	20240408	093500	325008260	9830	9760	9830	9760	426
612	20240408	093400	320839590	9760	9730	9760	9730	157
613	20240408	093300	319308980	9730	9730	9740	9720	701
614	20240408	093200	312482060	9720	9730	9730	9720	36
615	20240408	093100	312131870	9720	9720	9720	9720	10
616	20240408	093000	312034670	9730	9730	9740	9730	606
617	20240408	092900	306137820	9730	9720	9740	9720	45
618	20240408	092800	305700110	9720	9730	9730	9720	702
619	20240408	092700	298874510	9720	9780	9800	9710	2631
620	20240408	092600	273265420	9800	9780	9800	9730	2537
621	20240408	092500	248496740	9800	9810	9810	9790	5429
622	20240408	092400	195297840	9810	9820	9820	9810	271
623	20240408	092300	192636670	9810	9820	9820	9800	1660
624	20240408	092200	176351340	9820	9810	9820	9810	288
625	20240408	092100	173523330	9810	9840	9840	9810	1616
626	20240408	092000	157659200	9840	9840	9840	9830	1855
627	20240408	091900	139414290	9830	9850	9850	9830	608
628	20240408	091800	133432050	9850	9840	9850	9840	10
629	20240408	091700	133333630	9840	9840	9850	9830	201
630	20240408	091600	131353990	9850	9860	9860	9840	2634
631	20240408	091500	105410600	9860	9870	9870	9860	171
632	20240408	091400	103724530	9870	9860	9870	9850	221
633	20240408	091300	101545590	9860	9880	9880	9860	1917
634	20240408	091200	82637090	9880	9870	9880	9870	25
635	20240408	091100	82390200	9870	9880	9890	9860	1068
636	20240408	091000	71842850	9900	9890	9900	9890	1492
637	20240408	090900	57073800	9900	9910	9910	9900	1432
638	20240408	090800	42886300	9910	9910	9910	9910	1000
639	20240408	090700	32976300	9900	9910	9910	9900	609
640	20240408	090600	26944230	9920	9920	9920	9920	3
641	20240408	090500	26914470	9910	9910	9910	9910	7
642	20240408	090400	26845100	9910	9930	9930	9900	711
643	20240408	090300	19799760	9930	9930	9930	9930	2
644	20240408	090200	19779900	9900	9970	9970	9900	1109
645	20240408	090100	8779480	9970	9900	9970	9900	188
646	20240408	090000	6911000	9900	9900	10000	9900	698