KissMeData/435620/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205700	115735160	9730	9730	9730	9730	1000
3	20240408	205600	115735160	9730	9730	9730	9730	0
4	20240408	205500	115735160	9730	9730	9730	9730	0
5	20240408	205400	115735160	9730	9730	9730	9730	0
6	20240408	205300	115735160	9730	9730	9730	9730	0
7	20240408	205200	115735160	9730	9730	9730	9730	0
8	20240408	205100	115735160	9730	9730	9730	9730	0
9	20240408	205000	115735160	9730	9730	9730	9730	0
10	20240408	204900	115735160	9730	9730	9730	9730	0
11	20240408	204800	115735160	9730	9730	9730	9730	0
12	20240408	204700	115735160	9730	9730	9730	9730	0
13	20240408	204600	115735160	9730	9730	9730	9730	0
14	20240408	204500	115735160	9730	9730	9730	9730	0
15	20240408	204400	115735160	9730	9730	9730	9730	0
16	20240408	204300	115735160	9730	9730	9730	9730	0
17	20240408	204200	115735160	9730	9730	9730	9730	0
18	20240408	204100	115735160	9730	9730	9730	9730	0
19	20240408	204000	115735160	9730	9730	9730	9730	0
20	20240408	203900	115735160	9730	9730	9730	9730	0
21	20240408	203800	115735160	9730	9730	9730	9730	0
22	20240408	203700	115735160	9730	9730	9730	9730	0
23	20240408	203600	115735160	9730	9730	9730	9730	0
24	20240408	203500	115735160	9730	9730	9730	9730	0
25	20240408	203400	115735160	9730	9730	9730	9730	0
26	20240408	203300	115735160	9730	9730	9730	9730	0
27	20240408	203200	115735160	9730	9730	9730	9730	0
28	20240408	203100	115735160	9730	9730	9730	9730	0
29	20240408	203000	115735160	9730	9730	9730	9730	0
30	20240408	202900	115735160	9730	9730	9730	9730	0
31	20240408	202800	115735160	9730	9730	9730	9730	0
32	20240408	202700	115735160	9730	9730	9730	9730	1000
33	20240408	202600	115735160	9730	9730	9730	9730	0
34	20240408	202500	115735160	9730	9730	9730	9730	0
35	20240408	202400	115735160	9730	9730	9730	9730	0
36	20240408	202300	115735160	9730	9730	9730	9730	0
37	20240408	202200	115735160	9730	9730	9730	9730	0
38	20240408	202100	115735160	9730	9730	9730	9730	0
39	20240408	202000	115735160	9730	9730	9730	9730	0
40	20240408	201900	115735160	9730	9730	9730	9730	0
41	20240408	201800	115735160	9730	9730	9730	9730	0
42	20240408	201700	115735160	9730	9730	9730	9730	0
43	20240408	201600	115735160	9730	9730	9730	9730	0
44	20240408	201500	115735160	9730	9730	9730	9730	0
45	20240408	201400	115735160	9730	9730	9730	9730	0
46	20240408	201300	115735160	9730	9730	9730	9730	0
47	20240408	201200	115735160	9730	9730	9730	9730	0
48	20240408	201100	115735160	9730	9730	9730	9730	0
49	20240408	201000	115735160	9730	9730	9730	9730	0
50	20240408	200900	115735160	9730	9730	9730	9730	0
51	20240408	200800	115735160	9730	9730	9730	9730	0
52	20240408	200700	115735160	9730	9730	9730	9730	0
53	20240408	200600	115735160	9730	9730	9730	9730	0
54	20240408	200500	115735160	9730	9730	9730	9730	0
55	20240408	200400	115735160	9730	9730	9730	9730	0
56	20240408	200300	115735160	9730	9730	9730	9730	0
57	20240408	200200	115735160	9730	9730	9730	9730	0
58	20240408	200100	115735160	9730	9730	9730	9730	0
59	20240408	200000	115735160	9730	9730	9730	9730	0
60	20240408	195900	115735160	9730	9730	9730	9730	0
61	20240408	195800	115735160	9730	9730	9730	9730	0
62	20240408	195700	115735160	9730	9730	9730	9730	1000
63	20240408	195600	115735160	9730	9730	9730	9730	0
64	20240408	195500	115735160	9730	9730	9730	9730	0
65	20240408	195400	115735160	9730	9730	9730	9730	0
66	20240408	195300	115735160	9730	9730	9730	9730	0
67	20240408	195200	115735160	9730	9730	9730	9730	0
68	20240408	195100	115735160	9730	9730	9730	9730	0
69	20240408	195000	115735160	9730	9730	9730	9730	0
70	20240408	194900	115735160	9730	9730	9730	9730	0
71	20240408	194800	115735160	9730	9730	9730	9730	0
72	20240408	194700	115735160	9730	9730	9730	9730	0
73	20240408	194600	115735160	9730	9730	9730	9730	0
74	20240408	194500	115735160	9730	9730	9730	9730	0
75	20240408	194400	115735160	9730	9730	9730	9730	0
76	20240408	194300	115735160	9730	9730	9730	9730	0
77	20240408	194200	115735160	9730	9730	9730	9730	0
78	20240408	194100	115735160	9730	9730	9730	9730	0
79	20240408	194000	115735160	9730	9730	9730	9730	0
80	20240408	193900	115735160	9730	9730	9730	9730	0
81	20240408	193800	115735160	9730	9730	9730	9730	0
82	20240408	193700	115735160	9730	9730	9730	9730	0
83	20240408	193600	115735160	9730	9730	9730	9730	0
84	20240408	193500	115735160	9730	9730	9730	9730	0
85	20240408	193400	115735160	9730	9730	9730	9730	0
86	20240408	193300	115735160	9730	9730	9730	9730	0
87	20240408	193200	115735160	9730	9730	9730	9730	0
88	20240408	193100	115735160	9730	9730	9730	9730	0
89	20240408	193000	115735160	9730	9730	9730	9730	0
90	20240408	192900	115735160	9730	9730	9730	9730	0
91	20240408	192800	115735160	9730	9730	9730	9730	0
92	20240408	192700	115735160	9730	9730	9730	9730	1000
93	20240408	192600	115735160	9730	9730	9730	9730	0
94	20240408	192500	115735160	9730	9730	9730	9730	0
95	20240408	192400	115735160	9730	9730	9730	9730	0
96	20240408	192300	115735160	9730	9730	9730	9730	0
97	20240408	192200	115735160	9730	9730	9730	9730	0
98	20240408	192100	115735160	9730	9730	9730	9730	0
99	20240408	192000	115735160	9730	9730	9730	9730	0
100	20240408	191900	115735160	9730	9730	9730	9730	0
101	20240408	191800	115735160	9730	9730	9730	9730	0
102	20240408	191700	115735160	9730	9730	9730	9730	0
103	20240408	191600	115735160	9730	9730	9730	9730	0
104	20240408	191500	115735160	9730	9730	9730	9730	0
105	20240408	191400	115735160	9730	9730	9730	9730	0
106	20240408	191300	115735160	9730	9730	9730	9730	0
107	20240408	191200	115735160	9730	9730	9730	9730	0
108	20240408	191100	115735160	9730	9730	9730	9730	0
109	20240408	191000	115735160	9730	9730	9730	9730	0
110	20240408	190900	115735160	9730	9730	9730	9730	0
111	20240408	190800	115735160	9730	9730	9730	9730	0
112	20240408	190700	115735160	9730	9730	9730	9730	0
113	20240408	190600	115735160	9730	9730	9730	9730	0
114	20240408	190500	115735160	9730	9730	9730	9730	0
115	20240408	190400	115735160	9730	9730	9730	9730	0
116	20240408	190300	115735160	9730	9730	9730	9730	0
117	20240408	190200	115735160	9730	9730	9730	9730	0
118	20240408	190100	115735160	9730	9730	9730	9730	0
119	20240408	190000	115735160	9730	9730	9730	9730	0
120	20240408	185900	115735160	9730	9730	9730	9730	0
121	20240408	185800	115735160	9730	9730	9730	9730	0
122	20240408	185700	115735160	9730	9730	9730	9730	1000
123	20240408	185600	115735160	9730	9730	9730	9730	0
124	20240408	185500	115735160	9730	9730	9730	9730	0
125	20240408	185400	115735160	9730	9730	9730	9730	0
126	20240408	185300	115735160	9730	9730	9730	9730	0
127	20240408	185200	115735160	9730	9730	9730	9730	0
128	20240408	185100	115735160	9730	9730	9730	9730	0
129	20240408	185000	115735160	9730	9730	9730	9730	0
130	20240408	184900	115735160	9730	9730	9730	9730	0
131	20240408	184800	115735160	9730	9730	9730	9730	0
132	20240408	184700	115735160	9730	9730	9730	9730	0
133	20240408	184600	115735160	9730	9730	9730	9730	0
134	20240408	184500	115735160	9730	9730	9730	9730	0
135	20240408	184400	115735160	9730	9730	9730	9730	0
136	20240408	184300	115735160	9730	9730	9730	9730	0
137	20240408	184200	115735160	9730	9730	9730	9730	0
138	20240408	184100	115735160	9730	9730	9730	9730	0
139	20240408	184000	115735160	9730	9730	9730	9730	0
140	20240408	183900	115735160	9730	9730	9730	9730	0
141	20240408	183800	115735160	9730	9730	9730	9730	0
142	20240408	183700	115735160	9730	9730	9730	9730	0
143	20240408	183600	115735160	9730	9730	9730	9730	0
144	20240408	183500	115735160	9730	9730	9730	9730	0
145	20240408	183400	115735160	9730	9730	9730	9730	0
146	20240408	183300	115735160	9730	9730	9730	9730	0
147	20240408	183200	115735160	9730	9730	9730	9730	0
148	20240408	183100	115735160	9730	9730	9730	9730	0
149	20240408	183000	115735160	9730	9730	9730	9730	0
150	20240408	182900	115735160	9730	9730	9730	9730	0
151	20240408	182800	115735160	9730	9730	9730	9730	0
152	20240408	182700	115735160	9730	9730	9730	9730	1000
153	20240408	182600	115735160	9730	9730	9730	9730	0
154	20240408	182500	115735160	9730	9730	9730	9730	0
155	20240408	182400	115735160	9730	9730	9730	9730	0
156	20240408	182300	115735160	9730	9730	9730	9730	0
157	20240408	182200	115735160	9730	9730	9730	9730	0
158	20240408	182100	115735160	9730	9730	9730	9730	0
159	20240408	182000	115735160	9730	9730	9730	9730	0
160	20240408	181900	115735160	9730	9730	9730	9730	0
161	20240408	181800	115735160	9730	9730	9730	9730	0
162	20240408	181700	115735160	9730	9730	9730	9730	0
163	20240408	181600	115735160	9730	9730	9730	9730	0
164	20240408	181500	115735160	9730	9730	9730	9730	0
165	20240408	181400	115735160	9730	9730	9730	9730	0
166	20240408	181300	115735160	9730	9730	9730	9730	0
167	20240408	181200	115735160	9730	9730	9730	9730	0
168	20240408	181100	115735160	9730	9730	9730	9730	0
169	20240408	181000	115735160	9730	9730	9730	9730	0
170	20240408	180900	115735160	9730	9730	9730	9730	0
171	20240408	180800	115735160	9730	9730	9730	9730	0
172	20240408	180700	115735160	9730	9730	9730	9730	0
173	20240408	180600	115735160	9730	9730	9730	9730	0
174	20240408	180500	115735160	9730	9730	9730	9730	0
175	20240408	180400	115735160	9730	9730	9730	9730	0
176	20240408	180300	115735160	9730	9730	9730	9730	0
177	20240408	180200	115735160	9730	9730	9730	9730	0
178	20240408	180100	115735160	9730	9730	9730	9730	0
179	20240408	180000	115735160	9730	9730	9730	9730	0
180	20240408	175900	115735160	9730	9730	9730	9730	0
181	20240408	175800	115735160	9730	9730	9730	9730	0
182	20240408	175700	115735160	9730	9730	9730	9730	1000
183	20240408	175600	115735160	9730	9730	9730	9730	0
184	20240408	175500	115735160	9730	9730	9730	9730	0
185	20240408	175400	115735160	9730	9730	9730	9730	0
186	20240408	175300	115735160	9730	9730	9730	9730	0
187	20240408	175200	115735160	9730	9730	9730	9730	0
188	20240408	175100	115735160	9730	9730	9730	9730	0
189	20240408	175000	115735160	9730	9730	9730	9730	0
190	20240408	174900	115735160	9730	9730	9730	9730	0
191	20240408	174800	115735160	9730	9730	9730	9730	0
192	20240408	174700	115735160	9730	9730	9730	9730	0
193	20240408	174600	115735160	9730	9730	9730	9730	0
194	20240408	174500	115735160	9730	9730	9730	9730	0
195	20240408	174400	115735160	9730	9730	9730	9730	0
196	20240408	174300	115735160	9730	9730	9730	9730	0
197	20240408	174200	115735160	9730	9730	9730	9730	0
198	20240408	174100	115735160	9730	9730	9730	9730	0
199	20240408	174000	115735160	9730	9730	9730	9730	0
200	20240408	173900	115735160	9730	9730	9730	9730	0
201	20240408	173800	115735160	9730	9730	9730	9730	0
202	20240408	173700	115735160	9730	9730	9730	9730	0
203	20240408	173600	115735160	9730	9730	9730	9730	0
204	20240408	173500	115735160	9730	9730	9730	9730	0
205	20240408	173400	115735160	9730	9730	9730	9730	0
206	20240408	173300	115735160	9730	9730	9730	9730	0
207	20240408	173200	115735160	9730	9730	9730	9730	0
208	20240408	173100	115735160	9730	9730	9730	9730	0
209	20240408	173000	115735160	9730	9730	9730	9730	0
210	20240408	172900	115735160	9730	9730	9730	9730	0
211	20240408	172800	115735160	9730	9730	9730	9730	0
212	20240408	172700	115735160	9730	9730	9730	9730	1000
213	20240408	172600	115735160	9730	9730	9730	9730	0
214	20240408	172500	115735160	9730	9730	9730	9730	0
215	20240408	172400	115735160	9730	9730	9730	9730	0
216	20240408	172300	115735160	9730	9730	9730	9730	0
217	20240408	172200	115735160	9730	9730	9730	9730	0
218	20240408	172100	115735160	9730	9730	9730	9730	0
219	20240408	172000	115735160	9730	9730	9730	9730	0
220	20240408	171900	115735160	9730	9730	9730	9730	0
221	20240408	171800	115735160	9730	9730	9730	9730	0
222	20240408	171700	115735160	9730	9730	9730	9730	0
223	20240408	171600	115735160	9730	9730	9730	9730	0
224	20240408	171500	115735160	9730	9730	9730	9730	0
225	20240408	171400	115735160	9730	9730	9730	9730	0
226	20240408	171300	115735160	9730	9730	9730	9730	0
227	20240408	171200	115735160	9730	9730	9730	9730	0
228	20240408	171100	115735160	9730	9730	9730	9730	0
229	20240408	171000	115735160	9730	9730	9730	9730	0
230	20240408	170900	115735160	9730	9730	9730	9730	0
231	20240408	170800	115735160	9730	9730	9730	9730	0
232	20240408	170700	115735160	9730	9730	9730	9730	0
233	20240408	170600	115735160	9730	9730	9730	9730	0
234	20240408	170500	115735160	9730	9730	9730	9730	0
235	20240408	170400	115735160	9730	9730	9730	9730	0
236	20240408	170300	115735160	9730	9730	9730	9730	0
237	20240408	170200	115735160	9730	9730	9730	9730	0
238	20240408	170100	115735160	9730	9730	9730	9730	0
239	20240408	170000	115735160	9730	9730	9730	9730	0
240	20240408	165900	115735160	9730	9730	9730	9730	0
241	20240408	165800	115735160	9730	9730	9730	9730	0
242	20240408	165700	115735160	9730	9730	9730	9730	1000
243	20240408	165600	115735160	9730	9730	9730	9730	0
244	20240408	165500	115735160	9730	9730	9730	9730	0
245	20240408	165400	115735160	9730	9730	9730	9730	0
246	20240408	165300	115735160	9730	9730	9730	9730	0
247	20240408	165200	115735160	9730	9730	9730	9730	0
248	20240408	165100	115735160	9730	9730	9730	9730	0
249	20240408	165000	115735160	9730	9730	9730	9730	0
250	20240408	164900	115735160	9730	9730	9730	9730	0
251	20240408	164800	115735160	9730	9730	9730	9730	0
252	20240408	164700	115735160	9730	9730	9730	9730	0
253	20240408	164600	115735160	9730	9730	9730	9730	0
254	20240408	164500	115735160	9730	9730	9730	9730	0
255	20240408	164400	115735160	9730	9730	9730	9730	0
256	20240408	164300	115735160	9730	9730	9730	9730	0
257	20240408	164200	115735160	9730	9730	9730	9730	0
258	20240408	164100	115735160	9730	9730	9730	9730	0
259	20240408	164000	115735160	9730	9730	9730	9730	0
260	20240408	163900	115735160	9730	9730	9730	9730	0
261	20240408	163800	115735160	9730	9730	9730	9730	0
262	20240408	163700	115735160	9730	9730	9730	9730	0
263	20240408	163600	115735160	9730	9730	9730	9730	0
264	20240408	163500	115735160	9730	9730	9730	9730	0
265	20240408	163400	115735160	9730	9730	9730	9730	0
266	20240408	163300	115735160	9730	9730	9730	9730	0
267	20240408	163200	115735160	9730	9730	9730	9730	0
268	20240408	163100	115735160	9730	9730	9730	9730	0
269	20240408	163000	115735160	9730	9730	9730	9730	0
270	20240408	162900	115735160	9730	9730	9730	9730	0
271	20240408	162800	115735160	9730	9730	9730	9730	0
272	20240408	162700	115735160	9730	9730	9730	9730	1000
273	20240408	162600	115735160	9730	9730	9730	9730	0
274	20240408	162500	115735160	9730	9730	9730	9730	0
275	20240408	162400	115735160	9730	9730	9730	9730	0
276	20240408	162300	115735160	9730	9730	9730	9730	0
277	20240408	162200	115735160	9730	9730	9730	9730	0
278	20240408	162100	115735160	9730	9730	9730	9730	0
279	20240408	162000	115735160	9730	9730	9730	9730	0
280	20240408	161900	115735160	9730	9730	9730	9730	0
281	20240408	161800	115735160	9730	9730	9730	9730	0
282	20240408	161700	115735160	9730	9730	9730	9730	0
283	20240408	161600	115735160	9730	9730	9730	9730	0
284	20240408	161500	115735160	9730	9730	9730	9730	0
285	20240408	161400	115735160	9730	9730	9730	9730	0
286	20240408	161300	115735160	9730	9730	9730	9730	0
287	20240408	161200	115735160	9730	9730	9730	9730	0
288	20240408	161100	115735160	9730	9730	9730	9730	0
289	20240408	161000	115735160	9730	9730	9730	9730	0
290	20240408	160900	115735160	9730	9730	9730	9730	0
291	20240408	160800	115735160	9730	9730	9730	9730	0
292	20240408	160700	115735160	9730	9730	9730	9730	0
293	20240408	160600	115735160	9730	9730	9730	9730	0
294	20240408	160500	115735160	9730	9730	9730	9730	0
295	20240408	160400	115735160	9730	9730	9730	9730	0
296	20240408	160300	115735160	9730	9730	9730	9730	0
297	20240408	160200	115735160	9730	9730	9730	9730	0
298	20240408	160100	115735160	9730	9730	9730	9730	0
299	20240408	160000	115735160	9730	9730	9730	9730	0
300	20240408	155900	115735160	9730	9730	9730	9730	0
301	20240408	155800	115735160	9730	9730	9730	9730	0
302	20240408	155700	115735160	9730	9730	9730	9730	1000
303	20240408	155600	115735160	9730	9730	9730	9730	0
304	20240408	155500	115735160	9730	9730	9730	9730	0
305	20240408	155400	115735160	9730	9730	9730	9730	0
306	20240408	155300	115735160	9730	9730	9730	9730	0
307	20240408	155200	115735160	9730	9730	9730	9730	0
308	20240408	155100	115735160	9730	9730	9730	9730	0
309	20240408	155000	115735160	9730	9730	9730	9730	0
310	20240408	154900	115735160	9730	9730	9730	9730	0
311	20240408	154800	115735160	9730	9730	9730	9730	0
312	20240408	154700	115735160	9730	9730	9730	9730	0
313	20240408	154600	115735160	9730	9730	9730	9730	0
314	20240408	154500	115735160	9730	9730	9730	9730	0
315	20240408	154400	115735160	9730	9730	9730	9730	0
316	20240408	154300	115735160	9730	9730	9730	9730	0
317	20240408	154200	115735160	9730	9730	9730	9730	0
318	20240408	154100	115735160	9730	9730	9730	9730	0
319	20240408	154000	115735160	9730	9730	9730	9730	0
320	20240408	153900	115735160	9730	9730	9730	9730	0
321	20240408	153800	115735160	9730	9730	9730	9730	0
322	20240408	153700	115735160	9730	9730	9730	9730	0
323	20240408	153600	115735160	9730	9730	9730	9730	0
324	20240408	153500	115735160	9730	9730	9730	9730	0
325	20240408	153400	115735160	9730	9730	9730	9730	0
326	20240408	153300	115735160	9730	9730	9730	9730	0
327	20240408	153200	115735160	9730	9730	9730	9730	0
328	20240408	153100	115735160	9730	9730	9730	9730	0
329	20240408	153000	115735160	9730	9730	9730	9730	1000
330	20240408	152900	106005160	9760	9760	9760	9760	0
331	20240408	152800	106005160	9760	9760	9760	9760	0
332	20240408	152700	106005160	9760	9760	9760	9760	0
333	20240408	152600	106005160	9760	9760	9760	9760	0
334	20240408	152500	106005160	9760	9760	9760	9760	0
335	20240408	152400	106005160	9760	9760	9760	9760	0
336	20240408	152300	106005160	9760	9760	9760	9760	0
337	20240408	152200	106005160	9760	9760	9760	9760	0
338	20240408	152100	106005160	9760	9760	9760	9760	0
339	20240408	152000	106005160	9760	9760	9760	9760	0
340	20240408	151900	106005160	9760	9760	9760	9760	0
341	20240408	151800	106005160	9760	9730	9760	9730	11
342	20240408	151700	105897980	9750	9730	9750	9730	18
343	20240408	151600	105722750	9750	9750	9750	9750	0
344	20240408	151500	105722750	9750	9750	9750	9750	0
345	20240408	151400	105722750	9750	9750	9750	9750	0
346	20240408	151300	105722750	9750	9750	9750	9750	0
347	20240408	151200	105722750	9750	9750	9750	9750	0
348	20240408	151100	105722750	9750	9750	9750	9750	1
349	20240408	151000	105713000	9720	9720	9720	9720	0
350	20240408	150900	105713000	9720	9720	9720	9720	0
351	20240408	150800	105713000	9720	9730	9760	9720	6
352	20240408	150700	105654560	9720	9720	9720	9720	0
353	20240408	150600	105654560	9720	9720	9720	9720	9
354	20240408	150500	105567080	9720	9720	9720	9720	0
355	20240408	150400	105567080	9720	9720	9720	9720	0
356	20240408	150300	105567080	9720	9720	9720	9720	0
357	20240408	150200	105567080	9720	9720	9720	9720	1
358	20240408	150100	105557360	9720	9720	9720	9720	0
359	20240408	150000	105557360	9720	9720	9720	9720	9
360	20240408	145900	105469880	9720	9720	9720	9720	0
361	20240408	145800	105469880	9720	9720	9720	9720	0
362	20240408	145700	105469880	9720	9720	9720	9720	0
363	20240408	145600	105469880	9720	9720	9720	9720	0
364	20240408	145500	105469880	9720	9720	9720	9720	10
365	20240408	145400	105372680	9730	9730	9730	9730	7
366	20240408	145300	105304570	9740	9740	9740	9740	0
367	20240408	145200	105304570	9740	9740	9740	9740	0
368	20240408	145100	105304570	9740	9740	9740	9740	0
369	20240408	145000	105304570	9740	9740	9740	9740	0
370	20240408	144900	105304570	9740	9740	9740	9740	0
371	20240408	144800	105304570	9740	9740	9740	9740	0
372	20240408	144700	105304570	9740	9740	9740	9740	0
373	20240408	144600	105304570	9740	9730	9740	9730	385
374	20240408	144500	101555970	9720	9720	9720	9720	11
375	20240408	144400	101449050	9710	9710	9710	9710	10
376	20240408	144300	101351950	9710	9710	9710	9710	0
377	20240408	144200	101351950	9710	9710	9710	9710	0
378	20240408	144100	101351950	9710	9710	9710	9710	0
379	20240408	144000	101351950	9710	9710	9710	9710	963
380	20240408	143900	92001220	9700	9700	9700	9700	0
381	20240408	143800	92001220	9700	9700	9700	9700	13
382	20240408	143700	91875120	9710	9710	9710	9710	0
383	20240408	143600	91875120	9710	9710	9710	9710	37
384	20240408	143500	91515850	9730	9730	9730	9730	0
385	20240408	143400	91515850	9730	9730	9730	9730	0
386	20240408	143300	91515850	9730	9730	9730	9730	0
387	20240408	143200	91515850	9730	9730	9730	9730	0
388	20240408	143100	91515850	9730	9720	9730	9720	5
389	20240408	143000	91467210	9720	9720	9720	9720	0
390	20240408	142900	91467210	9720	9720	9720	9720	0
391	20240408	142800	91467210	9720	9720	9720	9720	0
392	20240408	142700	91467210	9720	9720	9720	9720	7
393	20240408	142600	91399170	9720	9720	9720	9720	0
394	20240408	142500	91399170	9720	9720	9720	9720	0
395	20240408	142400	91399170	9720	9720	9720	9720	0
396	20240408	142300	91399170	9720	9720	9720	9720	0
397	20240408	142200	91399170	9720	9720	9720	9720	9
398	20240408	142100	91311690	9720	9720	9720	9720	0
399	20240408	142000	91311690	9720	9720	9720	9720	0
400	20240408	141900	91311690	9720	9720	9720	9720	0
401	20240408	141800	91311690	9720	9720	9720	9720	0
402	20240408	141700	91311690	9720	9720	9720	9720	16
403	20240408	141600	91156170	9740	9740	9740	9740	0
404	20240408	141500	91156170	9740	9740	9740	9740	0
405	20240408	141400	91156170	9740	9740	9740	9740	0
406	20240408	141300	91156170	9740	9740	9740	9740	0
407	20240408	141200	91156170	9740	9740	9740	9740	0
408	20240408	141100	91156170	9740	9740	9740	9740	0
409	20240408	141000	91156170	9740	9740	9740	9740	0
410	20240408	140900	91156170	9740	9730	9740	9730	2
411	20240408	140800	91136700	9720	9720	9720	9720	0
412	20240408	140700	91136700	9720	9720	9720	9720	0
413	20240408	140600	91136700	9720	9720	9720	9720	9
414	20240408	140500	91049220	9720	9720	9720	9720	0
415	20240408	140400	91049220	9720	9720	9720	9720	0
416	20240408	140300	91049220	9720	9720	9720	9720	0
417	20240408	140200	91049220	9720	9720	9720	9720	0
418	20240408	140100	91049220	9720	9720	9720	9720	0
419	20240408	140000	91049220	9720	9710	9720	9710	15
420	20240408	135900	90903460	9760	9760	9760	9760	0
421	20240408	135800	90903460	9760	9760	9760	9760	0
422	20240408	135700	90903460	9760	9760	9760	9760	0
423	20240408	135600	90903460	9760	9760	9760	9760	0
424	20240408	135500	90903460	9760	9760	9760	9760	0
425	20240408	135400	90903460	9760	9760	9760	9760	0
426	20240408	135300	90903460	9760	9760	9760	9760	0
427	20240408	135200	90903460	9760	9760	9760	9760	0
428	20240408	135100	90903460	9760	9760	9760	9760	0
429	20240408	135000	90903460	9760	9760	9760	9760	0
430	20240408	134900	90903460	9760	9760	9760	9760	5
431	20240408	134800	90854660	9700	9700	9700	9700	0
432	20240408	134700	90854660	9700	9700	9700	9700	0
433	20240408	134600	90854660	9700	9700	9700	9700	9
434	20240408	134500	90767360	9770	9770	9770	9770	0
435	20240408	134400	90767360	9770	9770	9770	9770	0
436	20240408	134300	90767360	9770	9770	9770	9770	0
437	20240408	134200	90767360	9770	9770	9770	9770	0
438	20240408	134100	90767360	9770	9770	9770	9770	0
439	20240408	134000	90767360	9770	9770	9770	9770	0
440	20240408	133900	90767360	9770	9710	9770	9710	5
441	20240408	133800	90718690	9700	9700	9700	9700	28
442	20240408	133700	90447090	9710	9710	9710	9710	0
443	20240408	133600	90447090	9710	9710	9710	9710	0
444	20240408	133500	90447090	9710	9710	9710	9710	0
445	20240408	133400	90447090	9710	9710	9710	9710	0
446	20240408	133300	90447090	9710	9710	9710	9710	7
447	20240408	133200	90379120	9710	9710	9710	9710	0
448	20240408	133100	90379120	9710	9710	9710	9710	0
449	20240408	133000	90379120	9710	9710	9710	9710	0
450	20240408	132900	90379120	9710	9710	9710	9710	0
451	20240408	132800	90379120	9710	9710	9710	9710	0
452	20240408	132700	90379120	9710	9710	9710	9710	8
453	20240408	132600	90301440	9710	9710	9710	9710	0
454	20240408	132500	90301440	9710	9710	9710	9710	0
455	20240408	132400	90301440	9710	9710	9710	9710	0
456	20240408	132300	90301440	9710	9710	9710	9710	0
457	20240408	132200	90301440	9710	9710	9710	9710	8
458	20240408	132100	90223760	9770	9770	9770	9770	0
459	20240408	132000	90223760	9770	9770	9770	9770	0
460	20240408	131900	90223760	9770	9770	9770	9770	0
461	20240408	131800	90223760	9770	9770	9770	9770	0
462	20240408	131700	90223760	9770	9770	9770	9770	0
463	20240408	131600	90223760	9770	9770	9770	9770	0
464	20240408	131500	90223760	9770	9770	9770	9770	0
465	20240408	131400	90223760	9770	9770	9770	9770	0
466	20240408	131300	90223760	9770	9770	9770	9770	0
467	20240408	131200	90223760	9770	9770	9770	9770	0
468	20240408	131100	90223760	9770	9770	9770	9770	0
469	20240408	131000	90223760	9770	9770	9770	9770	0
470	20240408	130900	90223760	9770	9770	9770	9770	0
471	20240408	130800	90223760	9770	9720	9770	9720	5
472	20240408	130700	90175060	9710	9710	9710	9710	0
473	20240408	130600	90175060	9710	9710	9710	9710	16
474	20240408	130500	90019700	9710	9710	9710	9710	0
475	20240408	130400	90019700	9710	9710	9710	9710	0
476	20240408	130300	90019700	9710	9710	9710	9710	0
477	20240408	130200	90019700	9710	9710	9710	9710	0
478	20240408	130100	90019700	9710	9710	9710	9710	0
479	20240408	130000	90019700	9710	9710	9710	9710	39
480	20240408	125900	89641010	9720	9720	9720	9720	0
481	20240408	125800	89641010	9720	9720	9720	9720	0
482	20240408	125700	89641010	9720	9720	9720	9720	0
483	20240408	125600	89641010	9720	9720	9720	9720	0
484	20240408	125500	89641010	9720	9720	9720	9720	0
485	20240408	125400	89641010	9720	9720	9720	9720	6
486	20240408	125300	89582690	9720	9720	9720	9720	4
487	20240408	125200	89543810	9710	9710	9710	9710	0
488	20240408	125100	89543810	9710	9710	9710	9710	0
489	20240408	125000	89543810	9710	9710	9710	9710	0
490	20240408	124900	89543810	9710	9710	9710	9710	8
491	20240408	124800	89466130	9710	9710	9710	9710	0
492	20240408	124700	89466130	9710	9710	9710	9710	0
493	20240408	124600	89466130	9710	9710	9710	9710	0
494	20240408	124500	89466130	9710	9710	9710	9710	0
495	20240408	124400	89466130	9710	9710	9710	9710	9
496	20240408	124300	89378740	9720	9720	9720	9720	0
497	20240408	124200	89378740	9720	9720	9720	9720	0
498	20240408	124100	89378740	9720	9720	9720	9720	0
499	20240408	124000	89378740	9720	9720	9720	9720	0
500	20240408	123900	89378740	9720	9720	9720	9720	5
501	20240408	123800	89330140	9710	9710	9710	9710	10
502	20240408	123700	89233040	9720	9720	9720	9720	0
503	20240408	123600	89233040	9720	9720	9720	9720	0
504	20240408	123500	89233040	9720	9720	9720	9720	0
505	20240408	123400	89233040	9720	9720	9720	9720	0
506	20240408	123300	89233040	9720	9720	9720	9720	2
507	20240408	123200	89213600	9730	9730	9730	9730	2
508	20240408	123100	89194140	9750	9750	9750	9750	0
509	20240408	123000	89194140	9750	9750	9750	9750	0
510	20240408	122900	89194140	9750	9750	9750	9750	0
511	20240408	122800	89194140	9750	9750	9750	9750	0
512	20240408	122700	89194140	9750	9750	9750	9750	0
513	20240408	122600	89194140	9750	9750	9750	9750	0
514	20240408	122500	89194140	9750	9750	9750	9750	0
515	20240408	122400	89194140	9750	9750	9750	9750	0
516	20240408	122300	89194140	9750	9750	9750	9750	0
517	20240408	122200	89194140	9750	9750	9750	9750	0
518	20240408	122100	89194140	9750	9750	9750	9750	0
519	20240408	122000	89194140	9750	9750	9750	9750	0
520	20240408	121900	89194140	9750	9740	9750	9740	10
521	20240408	121800	89096730	9730	9730	9730	9730	0
522	20240408	121700	89096730	9730	9730	9730	9730	8
523	20240408	121600	89018890	9750	9750	9750	9750	0
524	20240408	121500	89018890	9750	9750	9750	9750	0
525	20240408	121400	89018890	9750	9750	9750	9750	0
526	20240408	121300	89018890	9750	9750	9750	9750	0
527	20240408	121200	89018890	9750	9750	9750	9750	0
528	20240408	121100	89018890	9750	9750	9750	9750	0
529	20240408	121000	89018890	9750	9750	9750	9750	0
530	20240408	120900	89018890	9750	9750	9750	9750	0
531	20240408	120800	89018890	9750	9750	9750	9750	0
532	20240408	120700	89018890	9750	9750	9750	9750	0
533	20240408	120600	89018890	9750	9750	9750	9750	0
534	20240408	120500	89018890	9750	9750	9750	9750	0
535	20240408	120400	89018890	9750	9750	9750	9750	0
536	20240408	120300	89018890	9750	9740	9750	9740	327
537	20240408	120200	85830720	9750	9750	9750	9750	0
538	20240408	120100	85830720	9750	9750	9750	9750	0
539	20240408	120000	85830720	9750	9730	9750	9730	160
540	20240408	115900	84270920	9750	9750	9750	9750	0
541	20240408	115800	84270920	9750	9750	9750	9750	0
542	20240408	115700	84270920	9750	9750	9750	9750	0
543	20240408	115600	84270920	9750	9750	9750	9750	0
544	20240408	115500	84270920	9750	9750	9750	9750	0
545	20240408	115400	84270920	9750	9750	9750	9750	0
546	20240408	115300	84270920	9750	9750	9750	9750	0
547	20240408	115200	84270920	9750	9750	9750	9750	0
548	20240408	115100	84270920	9750	9750	9750	9750	0
549	20240408	115000	84270920	9750	9730	9750	9730	28
550	20240408	114900	83998180	9720	9710	9720	9710	10
551	20240408	114800	83901060	9710	9710	9710	9710	3
552	20240408	114700	83871930	9700	9700	9700	9700	0
553	20240408	114600	83871930	9700	9700	9700	9700	0
554	20240408	114500	83871930	9700	9700	9700	9700	0
555	20240408	114400	83871930	9700	9700	9700	9700	0
556	20240408	114300	83871930	9700	9700	9700	9700	10
557	20240408	114200	83774930	9700	9700	9700	9700	0
558	20240408	114100	83774930	9700	9700	9700	9700	0
559	20240408	114000	83774930	9700	9700	9700	9700	444
560	20240408	113900	79468130	9690	9690	9690	9690	0
561	20240408	113800	79468130	9690	9690	9690	9690	9
562	20240408	113700	79380920	9700	9700	9700	9700	108
563	20240408	113600	78333320	9700	9700	9700	9700	1
564	20240408	113500	78323620	9690	9690	9690	9690	0
565	20240408	113400	78323620	9690	9690	9690	9690	0
566	20240408	113300	78323620	9690	9690	9690	9690	0
567	20240408	113200	78323620	9690	9690	9690	9690	8
568	20240408	113100	78246100	9690	9690	9690	9690	0
569	20240408	113000	78246100	9690	9690	9690	9690	0
570	20240408	112900	78246100	9690	9690	9690	9690	0
571	20240408	112800	78246100	9690	9690	9690	9690	0
572	20240408	112700	78246100	9690	9690	9690	9690	9
573	20240408	112600	78158890	9690	9690	9690	9690	0
574	20240408	112500	78158890	9690	9690	9690	9690	0
575	20240408	112400	78158890	9690	9690	9690	9690	0
576	20240408	112300	78158890	9690	9690	9690	9690	10
577	20240408	112200	78061990	9690	9690	9690	9690	51
578	20240408	112100	77567800	9700	9700	9700	9700	0
579	20240408	112000	77567800	9700	9700	9700	9700	0
580	20240408	111900	77567800	9700	9700	9700	9700	0
581	20240408	111800	77567800	9700	9700	9700	9700	0
582	20240408	111700	77567800	9700	9700	9700	9700	0
583	20240408	111600	77567800	9700	9700	9700	9700	4
584	20240408	111500	77529000	9700	9700	9700	9700	94
585	20240408	111400	76617200	9700	9700	9700	9700	0
586	20240408	111300	76617200	9700	9700	9700	9700	0
587	20240408	111200	76617200	9700	9700	9700	9700	5
588	20240408	111100	76568700	9700	9700	9700	9700	4
589	20240408	111000	76529900	9710	9710	9710	9710	0
590	20240408	110900	76529900	9710	9710	9710	9710	0
591	20240408	110800	76529900	9710	9710	9710	9710	5
592	20240408	110700	76481350	9710	9710	9710	9710	0
593	20240408	110600	76481350	9710	9710	9710	9710	0
594	20240408	110500	76481350	9710	9710	9710	9710	5
595	20240408	110400	76432800	9710	9710	9710	9710	0
596	20240408	110300	76432800	9710	9710	9710	9710	0
597	20240408	110200	76432800	9710	9710	9710	9710	0
598	20240408	110100	76432800	9710	9710	9710	9710	5
599	20240408	110000	76384250	9710	9690	9710	9690	14
600	20240408	105900	76248510	9680	9680	9680	9680	0
601	20240408	105800	76248510	9680	9680	9680	9680	20
602	20240408	105700	76054910	9710	9710	9710	9710	0
603	20240408	105600	76054910	9710	9690	9710	9680	15
604	20240408	105500	75909550	9680	9680	9680	9680	10
605	20240408	105400	75812750	9680	9680	9680	9680	10
606	20240408	105300	75715950	9680	9720	9720	9680	2697
607	20240408	105200	49556520	9720	9720	9720	9720	10
608	20240408	105100	49459320	9710	9720	9720	9710	10
609	20240408	105000	49362210	9710	9710	9710	9710	0
610	20240408	104900	49362210	9710	9710	9710	9710	10
611	20240408	104800	49265110	9710	9710	9710	9710	10
612	20240408	104700	49168010	9710	9710	9710	9710	10
613	20240408	104600	49070910	9710	9710	9710	9710	10
614	20240408	104500	48973810	9710	9710	9710	9710	10
615	20240408	104400	48876710	9710	9710	9710	9710	10
616	20240408	104300	48779610	9710	9710	9710	9710	10
617	20240408	104200	48682510	9710	9710	9710	9710	10
618	20240408	104100	48585410	9710	9710	9710	9710	0
619	20240408	104000	48585410	9710	9730	9730	9710	20
620	20240408	103900	48391070	9740	9740	9740	9740	3
621	20240408	103800	48361850	9740	9740	9740	9740	19
622	20240408	103700	48176790	9740	9750	9750	9740	15
623	20240408	103600	48030640	9740	9740	9740	9740	10
624	20240408	103500	47933240	9740	9740	9740	9740	10
625	20240408	103400	47835840	9740	9740	9740	9740	10
626	20240408	103300	47738440	9740	9740	9740	9740	10
627	20240408	103200	47641040	9740	9740	9740	9740	18
628	20240408	103100	47465720	9740	9740	9740	9740	0
629	20240408	103000	47465720	9740	9740	9740	9740	110
630	20240408	102900	46394320	9740	9740	9740	9740	10
631	20240408	102800	46296920	9740	9740	9740	9740	10
632	20240408	102700	46199520	9740	9740	9740	9740	10
633	20240408	102600	46102120	9740	9740	9740	9740	10
634	20240408	102500	46004720	9740	9740	9740	9740	10
635	20240408	102400	45907320	9740	9740	9740	9740	10
636	20240408	102300	45809920	9740	9750	9760	9740	20
637	20240408	102200	45615000	9740	9740	9740	9740	10
638	20240408	102100	45517600	9760	9740	9760	9740	14
639	20240408	102000	45381150	9750	9750	9750	9750	1
640	20240408	101900	45371400	9750	9750	9750	9750	10
641	20240408	101800	45273900	9750	9750	9750	9750	10
642	20240408	101700	45176400	9750	9750	9750	9750	10
643	20240408	101600	45078900	9750	9750	9750	9750	19
644	20240408	101500	44893650	9750	9750	9750	9750	10
645	20240408	101400	44796150	9750	9750	9750	9750	10
646	20240408	101300	44698650	9750	9750	9750	9750	10
647	20240408	101200	44601150	9750	9750	9750	9750	0
648	20240408	101100	44601150	9750	9750	9750	9750	17
649	20240408	101000	44435400	9750	9750	9750	9750	10
650	20240408	100900	44337900	9750	9750	9750	9750	10
651	20240408	100800	44240400	9750	9750	9750	9750	20
652	20240408	100700	44045400	9770	9770	9770	9770	0
653	20240408	100600	44045400	9770	9750	9770	9750	12
654	20240408	100500	43928360	9750	9750	9750	9750	18
655	20240408	100400	43752860	9760	9770	9770	9760	2
656	20240408	100300	43733330	9780	9750	9780	9750	11
657	20240408	100200	43626050	9750	9750	9750	9750	10
658	20240408	100100	43528550	9780	9780	9780	9780	0
659	20240408	100000	43528550	9780	9750	9780	9750	23
660	20240408	095900	43304190	9750	9750	9750	9750	10
661	20240408	095800	43206690	9750	9750	9750	9750	10
662	20240408	095700	43109190	9750	9750	9750	9750	10
663	20240408	095600	43011690	9750	9750	9750	9750	10
664	20240408	095500	42914190	9750	9750	9750	9750	10
665	20240408	095400	42816690	9750	9750	9750	9750	18
666	20240408	095300	42641190	9750	9750	9750	9750	0
667	20240408	095200	42641190	9750	9760	9760	9750	20
668	20240408	095100	42446160	9770	9760	9770	9760	12
669	20240408	095000	42328990	9750	9750	9750	9750	10
670	20240408	094900	42231490	9750	9750	9750	9750	18
671	20240408	094800	42055990	9750	9750	9750	9750	10
672	20240408	094700	41958490	9750	9750	9750	9750	10
673	20240408	094600	41860990	9750	9750	9750	9750	10
674	20240408	094500	41763490	9750	9750	9750	9750	10
675	20240408	094400	41665990	9750	9750	9750	9750	10
676	20240408	094300	41568490	9760	9760	9760	9760	2
677	20240408	094200	41548970	9750	9760	9760	9750	10
678	20240408	094100	41451460	9750	9760	9760	9750	10
679	20240408	094000	41353950	9750	9750	9750	9750	10
680	20240408	093900	41256450	9750	9750	9750	9750	10
681	20240408	093800	41158950	9750	9750	9750	9750	10
682	20240408	093700	41061450	9750	9750	9750	9750	10
683	20240408	093600	40963950	9740	9740	9740	9740	10
684	20240408	093500	40866550	9740	9740	9740	9740	10
685	20240408	093400	40769150	9750	9750	9750	9750	1
686	20240408	093300	40759400	9750	9750	9750	9750	9
687	20240408	093200	40671650	9750	9750	9750	9750	18
688	20240408	093100	40496150	9740	9740	9740	9740	10
689	20240408	093000	40398750	9740	9740	9740	9740	10
690	20240408	092900	40301350	9740	9740	9740	9740	10
691	20240408	092800	40203950	9740	9740	9740	9740	10
692	20240408	092700	40106550	9740	9740	9740	9740	20
693	20240408	092600	39911750	9790	9760	9790	9760	1654
694	20240408	092500	23724230	9740	9750	9750	9740	10
695	20240408	092400	23626820	9740	9740	9740	9740	0
696	20240408	092300	23626820	9740	9740	9740	9740	10
697	20240408	092200	23529420	9740	9750	9750	9740	20
698	20240408	092100	23334610	9770	9770	9770	9770	0
699	20240408	092000	23334610	9770	9740	9770	9740	15
700	20240408	091900	23188360	9740	9740	9740	9740	10
701	20240408	091800	23090960	9740	9740	9740	9740	10
702	20240408	091700	22993560	9740	9740	9740	9740	10
703	20240408	091600	22896160	9740	9740	9740	9740	10
704	20240408	091500	22798760	9740	9740	9740	9740	0
705	20240408	091400	22798760	9740	9740	9740	9740	20
706	20240408	091300	22603960	9740	9740	9740	9740	10
707	20240408	091200	22506560	9740	9740	9740	9740	10
708	20240408	091100	22409160	9780	9780	9780	9780	0
709	20240408	091000	22409160	9780	9740	9780	9740	27
710	20240408	090900	22145930	9750	9750	9750	9750	5
711	20240408	090800	22097180	9780	9790	9790	9780	857
712	20240408	090700	13708340	9790	9780	9790	9780	200
713	20240408	090600	11751390	9790	9740	9790	9740	370
714	20240408	090500	8144700	9750	9750	9750	9740	745
715	20240408	090400	881100	9790	9790	9790	9790	0
716	20240408	090300	881100	9790	9790	9790	9790	0
717	20240408	090200	881100	9790	9790	9790	9790	0
718	20240408	090100	881100	9790	9790	9790	9790	80
719	20240408	090000	97900	9790	9790	9790	9790	10