KissMeData/199550/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201100	1000221580	8880	8880	8880	8880	2054
3	20240405	201000	1000221580	8880	8880	8880	8880	0
4	20240405	200900	1000221580	8880	8880	8880	8880	0
5	20240405	200800	1000221580	8880	8880	8880	8880	0
6	20240405	200700	1000221580	8880	8880	8880	8880	0
7	20240405	200600	1000221580	8880	8880	8880	8880	0
8	20240405	200500	1000221580	8880	8880	8880	8880	0
9	20240405	200400	1000221580	8880	8880	8880	8880	0
10	20240405	200300	1000221580	8880	8880	8880	8880	0
11	20240405	200200	1000221580	8880	8880	8880	8880	0
12	20240405	200100	1000221580	8880	8880	8880	8880	0
13	20240405	200000	1000221580	8880	8880	8880	8880	0
14	20240405	195900	1000221580	8880	8880	8880	8880	0
15	20240405	195800	1000221580	8880	8880	8880	8880	0
16	20240405	195700	1000221580	8880	8880	8880	8880	0
17	20240405	195600	1000221580	8880	8880	8880	8880	0
18	20240405	195500	1000221580	8880	8880	8880	8880	0
19	20240405	195400	1000221580	8880	8880	8880	8880	0
20	20240405	195300	1000221580	8880	8880	8880	8880	0
21	20240405	195200	1000221580	8880	8880	8880	8880	0
22	20240405	195100	1000221580	8880	8880	8880	8880	0
23	20240405	195000	1000221580	8880	8880	8880	8880	0
24	20240405	194900	1000221580	8880	8880	8880	8880	0
25	20240405	194800	1000221580	8880	8880	8880	8880	0
26	20240405	194700	1000221580	8880	8880	8880	8880	0
27	20240405	194600	1000221580	8880	8880	8880	8880	0
28	20240405	194500	1000221580	8880	8880	8880	8880	0
29	20240405	194400	1000221580	8880	8880	8880	8880	0
30	20240405	194300	1000221580	8880	8880	8880	8880	0
31	20240405	194200	1000221580	8880	8880	8880	8880	0
32	20240405	194100	1000221580	8880	8880	8880	8880	2054
33	20240405	194000	1000221580	8880	8880	8880	8880	0
34	20240405	193900	1000221580	8880	8880	8880	8880	0
35	20240405	193800	1000221580	8880	8880	8880	8880	0
36	20240405	193700	1000221580	8880	8880	8880	8880	0
37	20240405	193600	1000221580	8880	8880	8880	8880	0
38	20240405	193500	1000221580	8880	8880	8880	8880	0
39	20240405	193400	1000221580	8880	8880	8880	8880	0
40	20240405	193300	1000221580	8880	8880	8880	8880	0
41	20240405	193200	1000221580	8880	8880	8880	8880	0
42	20240405	193100	1000221580	8880	8880	8880	8880	0
43	20240405	193000	1000221580	8880	8880	8880	8880	0
44	20240405	192900	1000221580	8880	8880	8880	8880	0
45	20240405	192800	1000221580	8880	8880	8880	8880	0
46	20240405	192700	1000221580	8880	8880	8880	8880	0
47	20240405	192600	1000221580	8880	8880	8880	8880	0
48	20240405	192500	1000221580	8880	8880	8880	8880	0
49	20240405	192400	1000221580	8880	8880	8880	8880	0
50	20240405	192300	1000221580	8880	8880	8880	8880	0
51	20240405	192200	1000221580	8880	8880	8880	8880	0
52	20240405	192100	1000221580	8880	8880	8880	8880	0
53	20240405	192000	1000221580	8880	8880	8880	8880	0
54	20240405	191900	1000221580	8880	8880	8880	8880	0
55	20240405	191800	1000221580	8880	8880	8880	8880	0
56	20240405	191700	1000221580	8880	8880	8880	8880	0
57	20240405	191600	1000221580	8880	8880	8880	8880	0
58	20240405	191500	1000221580	8880	8880	8880	8880	0
59	20240405	191400	1000221580	8880	8880	8880	8880	0
60	20240405	191300	1000221580	8880	8880	8880	8880	0
61	20240405	191200	1000221580	8880	8880	8880	8880	0
62	20240405	191100	1000221580	8880	8880	8880	8880	2054
63	20240405	191000	1000221580	8880	8880	8880	8880	0
64	20240405	190900	1000221580	8880	8880	8880	8880	0
65	20240405	190800	1000221580	8880	8880	8880	8880	0
66	20240405	190700	1000221580	8880	8880	8880	8880	0
67	20240405	190600	1000221580	8880	8880	8880	8880	0
68	20240405	190500	1000221580	8880	8880	8880	8880	0
69	20240405	190400	1000221580	8880	8880	8880	8880	0
70	20240405	190300	1000221580	8880	8880	8880	8880	0
71	20240405	190200	1000221580	8880	8880	8880	8880	0
72	20240405	190100	1000221580	8880	8880	8880	8880	0
73	20240405	190000	1000221580	8880	8880	8880	8880	0
74	20240405	185900	1000221580	8880	8880	8880	8880	0
75	20240405	185800	1000221580	8880	8880	8880	8880	0
76	20240405	185700	1000221580	8880	8880	8880	8880	0
77	20240405	185600	1000221580	8880	8880	8880	8880	0
78	20240405	185500	1000221580	8880	8880	8880	8880	0
79	20240405	185400	1000221580	8880	8880	8880	8880	0
80	20240405	185300	1000221580	8880	8880	8880	8880	0
81	20240405	185200	1000221580	8880	8880	8880	8880	0
82	20240405	185100	1000221580	8880	8880	8880	8880	0
83	20240405	185000	1000221580	8880	8880	8880	8880	0
84	20240405	184900	1000221580	8880	8880	8880	8880	0
85	20240405	184800	1000221580	8880	8880	8880	8880	0
86	20240405	184700	1000221580	8880	8880	8880	8880	0
87	20240405	184600	1000221580	8880	8880	8880	8880	0
88	20240405	184500	1000221580	8880	8880	8880	8880	0
89	20240405	184400	1000221580	8880	8880	8880	8880	0
90	20240405	184300	1000221580	8880	8880	8880	8880	0
91	20240405	184200	1000221580	8880	8880	8880	8880	0
92	20240405	184100	1000221580	8880	8880	8880	8880	2054
93	20240405	184000	1000221580	8880	8880	8880	8880	0
94	20240405	183900	1000221580	8880	8880	8880	8880	0
95	20240405	183800	1000221580	8880	8880	8880	8880	0
96	20240405	183700	1000221580	8880	8880	8880	8880	0
97	20240405	183600	1000221580	8880	8880	8880	8880	0
98	20240405	183500	1000221580	8880	8880	8880	8880	0
99	20240405	183400	1000221580	8880	8880	8880	8880	0
100	20240405	183300	1000221580	8880	8880	8880	8880	0
101	20240405	183200	1000221580	8880	8880	8880	8880	0
102	20240405	183100	1000221580	8880	8880	8880	8880	0
103	20240405	183000	1000221580	8880	8880	8880	8880	0
104	20240405	182900	1000221580	8880	8880	8880	8880	0
105	20240405	182800	1000221580	8880	8880	8880	8880	0
106	20240405	182700	1000221580	8880	8880	8880	8880	0
107	20240405	182600	1000221580	8880	8880	8880	8880	0
108	20240405	182500	1000221580	8880	8880	8880	8880	0
109	20240405	182400	1000221580	8880	8880	8880	8880	0
110	20240405	182300	1000221580	8880	8880	8880	8880	0
111	20240405	182200	1000221580	8880	8880	8880	8880	0
112	20240405	182100	1000221580	8880	8880	8880	8880	0
113	20240405	182000	1000221580	8880	8880	8880	8880	0
114	20240405	181900	1000221580	8880	8880	8880	8880	0
115	20240405	181800	1000221580	8880	8880	8880	8880	0
116	20240405	181700	1000221580	8880	8880	8880	8880	0
117	20240405	181600	1000221580	8880	8880	8880	8880	0
118	20240405	181500	1000221580	8880	8880	8880	8880	0
119	20240405	181400	1000221580	8880	8880	8880	8880	0
120	20240405	181300	1000221580	8880	8880	8880	8880	0
121	20240405	181200	1000221580	8880	8880	8880	8880	0
122	20240405	181100	1000221580	8880	8880	8880	8880	2054
123	20240405	181000	1000221580	8880	8880	8880	8880	0
124	20240405	180900	1000221580	8880	8880	8880	8880	0
125	20240405	180800	1000221580	8880	8880	8880	8880	0
126	20240405	180700	1000221580	8880	8880	8880	8880	0
127	20240405	180600	1000221580	8880	8880	8880	8880	0
128	20240405	180500	1000221580	8880	8880	8880	8880	0
129	20240405	180400	1000221580	8880	8880	8880	8880	0
130	20240405	180300	1000221580	8880	8880	8880	8880	0
131	20240405	180200	1000221580	8880	8880	8880	8880	0
132	20240405	180100	1000221580	8880	8880	8880	8880	0
133	20240405	180000	1000221580	8880	8880	8880	8880	0
134	20240405	175900	1000221580	8880	8880	8880	8880	0
135	20240405	175800	1000221580	8880	8880	8880	8880	0
136	20240405	175700	1000221580	8880	8880	8880	8880	0
137	20240405	175600	1000221580	8880	8880	8880	8880	0
138	20240405	175500	1000221580	8880	8880	8880	8880	0
139	20240405	175400	1000221580	8880	8880	8880	8880	0
140	20240405	175300	1000221580	8880	8880	8880	8880	0
141	20240405	175200	1000221580	8880	8880	8880	8880	0
142	20240405	175100	1000221580	8880	8880	8880	8880	0
143	20240405	175000	1000221580	8880	8880	8880	8880	0
144	20240405	174900	1000221580	8880	8880	8880	8880	0
145	20240405	174800	1000221580	8880	8880	8880	8880	0
146	20240405	174700	1000221580	8880	8880	8880	8880	0
147	20240405	174600	1000221580	8880	8880	8880	8880	0
148	20240405	174500	1000221580	8880	8880	8880	8880	0
149	20240405	174400	1000221580	8880	8880	8880	8880	0
150	20240405	174300	1000221580	8880	8880	8880	8880	0
151	20240405	174200	1000221580	8880	8880	8880	8880	0
152	20240405	174100	1000221580	8880	8880	8880	8880	2054
153	20240405	174000	1000221580	8880	8880	8880	8880	0
154	20240405	173900	1000221580	8880	8880	8880	8880	0
155	20240405	173800	1000221580	8880	8880	8880	8880	0
156	20240405	173700	1000221580	8880	8880	8880	8880	0
157	20240405	173600	1000221580	8880	8880	8880	8880	0
158	20240405	173500	1000221580	8880	8880	8880	8880	0
159	20240405	173400	1000221580	8880	8880	8880	8880	0
160	20240405	173300	1000221580	8880	8880	8880	8880	0
161	20240405	173200	1000221580	8880	8880	8880	8880	0
162	20240405	173100	1000221580	8880	8880	8880	8880	0
163	20240405	173000	1000221580	8880	8880	8880	8880	0
164	20240405	172900	1000221580	8880	8880	8880	8880	0
165	20240405	172800	1000221580	8880	8880	8880	8880	0
166	20240405	172700	1000221580	8880	8880	8880	8880	0
167	20240405	172600	1000221580	8880	8880	8880	8880	0
168	20240405	172500	1000221580	8880	8880	8880	8880	0
169	20240405	172400	1000221580	8880	8880	8880	8880	0
170	20240405	172300	1000221580	8880	8880	8880	8880	0
171	20240405	172200	1000221580	8880	8880	8880	8880	0
172	20240405	172100	1000221580	8880	8880	8880	8880	0
173	20240405	172000	1000221580	8880	8880	8880	8880	0
174	20240405	171900	1000221580	8880	8880	8880	8880	0
175	20240405	171800	1000221580	8880	8880	8880	8880	0
176	20240405	171700	1000221580	8880	8880	8880	8880	0
177	20240405	171600	1000221580	8880	8880	8880	8880	0
178	20240405	171500	1000221580	8880	8880	8880	8880	0
179	20240405	171400	1000221580	8880	8880	8880	8880	0
180	20240405	171300	1000221580	8880	8880	8880	8880	0
181	20240405	171200	1000221580	8880	8880	8880	8880	0
182	20240405	171100	1000221580	8880	8880	8880	8880	2054
183	20240405	171000	1000221580	8880	8880	8880	8880	0
184	20240405	170900	1000221580	8880	8880	8880	8880	0
185	20240405	170800	1000221580	8880	8880	8880	8880	0
186	20240405	170700	1000221580	8880	8880	8880	8880	0
187	20240405	170600	1000221580	8880	8880	8880	8880	0
188	20240405	170500	1000221580	8880	8880	8880	8880	0
189	20240405	170400	1000221580	8880	8880	8880	8880	0
190	20240405	170300	1000221580	8880	8880	8880	8880	0
191	20240405	170200	1000221580	8880	8880	8880	8880	0
192	20240405	170100	1000221580	8880	8880	8880	8880	0
193	20240405	170000	1000221580	8880	8880	8880	8880	0
194	20240405	165900	1000221580	8880	8880	8880	8880	0
195	20240405	165800	1000221580	8880	8880	8880	8880	0
196	20240405	165700	1000221580	8880	8880	8880	8880	0
197	20240405	165600	1000221580	8880	8880	8880	8880	0
198	20240405	165500	1000221580	8880	8880	8880	8880	0
199	20240405	165400	1000221580	8880	8880	8880	8880	0
200	20240405	165300	1000221580	8880	8880	8880	8880	0
201	20240405	165200	1000221580	8880	8880	8880	8880	0
202	20240405	165100	1000221580	8880	8880	8880	8880	0
203	20240405	165000	1000221580	8880	8880	8880	8880	0
204	20240405	164900	1000221580	8880	8880	8880	8880	0
205	20240405	164800	1000221580	8880	8880	8880	8880	0
206	20240405	164700	1000221580	8880	8880	8880	8880	0
207	20240405	164600	1000221580	8880	8880	8880	8880	0
208	20240405	164500	1000221580	8880	8880	8880	8880	0
209	20240405	164400	1000221580	8880	8880	8880	8880	0
210	20240405	164300	1000221580	8880	8880	8880	8880	0
211	20240405	164200	1000221580	8880	8880	8880	8880	0
212	20240405	164100	1000221580	8880	8880	8880	8880	2054
213	20240405	164000	1000221580	8880	8880	8880	8880	0
214	20240405	163900	1000221580	8880	8880	8880	8880	0
215	20240405	163800	1000221580	8880	8880	8880	8880	0
216	20240405	163700	1000221580	8880	8880	8880	8880	0
217	20240405	163600	1000221580	8880	8880	8880	8880	0
218	20240405	163500	1000221580	8880	8880	8880	8880	0
219	20240405	163400	1000221580	8880	8880	8880	8880	0
220	20240405	163300	1000221580	8880	8880	8880	8880	0
221	20240405	163200	1000221580	8880	8880	8880	8880	0
222	20240405	163100	1000221580	8880	8880	8880	8880	0
223	20240405	163000	1000221580	8880	8880	8880	8880	0
224	20240405	162900	1000221580	8880	8880	8880	8880	0
225	20240405	162800	1000221580	8880	8880	8880	8880	0
226	20240405	162700	1000221580	8880	8880	8880	8880	0
227	20240405	162600	1000221580	8880	8880	8880	8880	0
228	20240405	162500	1000221580	8880	8880	8880	8880	0
229	20240405	162400	1000221580	8880	8880	8880	8880	0
230	20240405	162300	1000221580	8880	8880	8880	8880	0
231	20240405	162200	1000221580	8880	8880	8880	8880	0
232	20240405	162100	1000221580	8880	8880	8880	8880	0
233	20240405	162000	1000221580	8880	8880	8880	8880	0
234	20240405	161900	1000221580	8880	8880	8880	8880	0
235	20240405	161800	1000221580	8880	8880	8880	8880	0
236	20240405	161700	1000221580	8880	8880	8880	8880	0
237	20240405	161600	1000221580	8880	8880	8880	8880	0
238	20240405	161500	1000221580	8880	8880	8880	8880	0
239	20240405	161400	1000221580	8880	8880	8880	8880	0
240	20240405	161300	1000221580	8880	8880	8880	8880	0
241	20240405	161200	1000221580	8880	8880	8880	8880	0
242	20240405	161100	1000221580	8880	8880	8880	8880	2054
243	20240405	161000	1000221580	8880	8880	8880	8880	0
244	20240405	160900	1000221580	8880	8880	8880	8880	0
245	20240405	160800	1000221580	8880	8880	8880	8880	0
246	20240405	160700	1000221580	8880	8880	8880	8880	0
247	20240405	160600	1000221580	8880	8880	8880	8880	0
248	20240405	160500	1000221580	8880	8880	8880	8880	0
249	20240405	160400	1000221580	8880	8880	8880	8880	0
250	20240405	160300	1000221580	8880	8880	8880	8880	0
251	20240405	160200	1000221580	8880	8880	8880	8880	0
252	20240405	160100	1000221580	8880	8880	8880	8880	0
253	20240405	160000	1000221580	8880	8880	8880	8880	0
254	20240405	155900	1000221580	8880	8880	8880	8880	0
255	20240405	155800	1000221580	8880	8880	8880	8880	0
256	20240405	155700	1000221580	8880	8880	8880	8880	0
257	20240405	155600	1000221580	8880	8880	8880	8880	0
258	20240405	155500	1000221580	8880	8880	8880	8880	0
259	20240405	155400	1000221580	8880	8880	8880	8880	0
260	20240405	155300	1000221580	8880	8880	8880	8880	0
261	20240405	155200	1000221580	8880	8880	8880	8880	0
262	20240405	155100	1000221580	8880	8880	8880	8880	0
263	20240405	155000	1000221580	8880	8880	8880	8880	0
264	20240405	154900	1000221580	8880	8880	8880	8880	0
265	20240405	154800	1000221580	8880	8880	8880	8880	0
266	20240405	154700	1000221580	8880	8880	8880	8880	0
267	20240405	154600	1000221580	8880	8880	8880	8880	0
268	20240405	154500	1000221580	8880	8880	8880	8880	0
269	20240405	154400	1000221580	8880	8880	8880	8880	0
270	20240405	154300	1000221580	8880	8880	8880	8880	0
271	20240405	154200	1000221580	8880	8880	8880	8880	0
272	20240405	154100	1000221580	8880	8880	8880	8880	2054
273	20240405	154000	1000221580	8880	8880	8880	8880	0
274	20240405	153900	1000221580	8880	8880	8880	8880	0
275	20240405	153800	1000221580	8880	8880	8880	8880	0
276	20240405	153700	1000221580	8880	8880	8880	8880	0
277	20240405	153600	1000221580	8880	8880	8880	8880	0
278	20240405	153500	1000221580	8880	8880	8880	8880	0
279	20240405	153400	1000221580	8880	8880	8880	8880	0
280	20240405	153300	1000221580	8880	8880	8880	8880	0
281	20240405	153200	1000221580	8880	8880	8880	8880	0
282	20240405	153100	1000221580	8880	8880	8880	8880	0
283	20240405	153000	1000221580	8880	8880	8880	8880	2054
284	20240405	152900	981982060	8920	8920	8920	8920	0
285	20240405	152800	981982060	8920	8920	8920	8920	0
286	20240405	152700	981982060	8920	8920	8920	8920	0
287	20240405	152600	981982060	8920	8920	8920	8920	0
288	20240405	152500	981982060	8920	8920	8920	8920	0
289	20240405	152400	981982060	8920	8920	8920	8920	0
290	20240405	152300	981982060	8920	8920	8920	8920	0
291	20240405	152200	981982060	8920	8920	8920	8920	0
292	20240405	152100	981982060	8920	8920	8920	8920	0
293	20240405	152000	981982060	8920	8920	8920	8920	0
294	20240405	151900	981982060	8920	8920	8920	8920	198
295	20240405	151800	980215900	8920	8920	8920	8920	121
296	20240405	151700	979136580	8920	8920	8920	8920	58
297	20240405	151600	978619220	8920	8930	8930	8880	343
298	20240405	151500	975560220	8930	8940	8940	8930	201
299	20240405	151400	973765270	8900	8890	8900	8890	172
300	20240405	151300	972234500	8890	8890	8890	8890	0
301	20240405	151200	972234500	8890	8900	8900	8890	241
302	20240405	151100	970089700	8900	8900	8900	8900	0
303	20240405	151000	970089700	8900	8900	8900	8900	10
304	20240405	150900	970000700	8900	8900	8900	8900	3
305	20240405	150800	969974000	8870	8870	8870	8870	0
306	20240405	150700	969974000	8870	8870	8870	8870	0
307	20240405	150600	969974000	8870	8910	8910	8870	2399
308	20240405	150500	948633550	8910	8910	8910	8910	3
309	20240405	150400	948606820	8910	8910	8910	8910	2
310	20240405	150300	948589000	8950	8950	8950	8950	21
311	20240405	150200	948401050	8950	8950	8950	8950	44
312	20240405	150100	948007250	8950	8900	8950	8900	1006
313	20240405	150000	939009630	8940	8900	8940	8900	72
314	20240405	145900	938367950	8950	8950	8950	8950	0
315	20240405	145800	938367950	8950	8950	8950	8950	0
316	20240405	145700	938367950	8950	8960	8960	8950	2200
317	20240405	145600	918675950	8950	8900	8950	8900	3011
318	20240405	145500	891766970	8900	8900	8900	8900	5
319	20240405	145400	891722470	8900	8900	8900	8900	0
320	20240405	145300	891722470	8900	8900	8900	8900	1
321	20240405	145200	891713570	8900	8900	8900	8900	0
322	20240405	145100	891713570	8900	8900	8900	8900	0
323	20240405	145000	891713570	8900	8910	8910	8850	5
324	20240405	144900	891669170	8850	8910	8910	8850	108
325	20240405	144800	890712920	8860	8860	8860	8860	1
326	20240405	144700	890704060	8920	8920	8920	8920	56
327	20240405	144600	890204540	8920	8860	8920	8860	3
328	20240405	144500	890177900	8860	8860	8860	8860	0
329	20240405	144400	890177900	8860	8860	8860	8860	0
330	20240405	144300	890177900	8860	8860	8860	8860	9
331	20240405	144200	890098160	8860	8860	8860	8860	50
332	20240405	144100	889655160	8860	8860	8860	8860	125
333	20240405	144000	888547660	8860	8860	8860	8860	142
334	20240405	143900	887289540	8890	8890	8890	8890	81
335	20240405	143800	886569450	8870	8860	8870	8860	84
336	20240405	143700	885824420	8860	8860	8860	8860	12
337	20240405	143600	885718100	8860	8870	8870	8860	63
338	20240405	143500	885159710	8890	8890	8890	8890	0
339	20240405	143400	885159710	8890	8890	8890	8890	0
340	20240405	143300	885159710	8890	8890	8890	8890	0
341	20240405	143200	885159710	8890	8890	8890	8890	0
342	20240405	143100	885159710	8890	8890	8890	8890	0
343	20240405	143000	885159710	8890	8890	8890	8890	0
344	20240405	142900	885159710	8890	8890	8890	8890	19
345	20240405	142800	884990800	8890	8890	8890	8890	0
346	20240405	142700	884990800	8890	8890	8890	8890	0
347	20240405	142600	884990800	8890	8890	8890	8890	5
348	20240405	142500	884946350	8890	8890	8890	8890	25
349	20240405	142400	884724100	8900	8880	8900	8880	40
350	20240405	142300	884368580	8900	8900	8900	8900	0
351	20240405	142200	884368580	8900	8920	8920	8900	141
352	20240405	142100	883113660	8860	8860	8860	8860	345
353	20240405	142000	880056960	8860	8860	8860	8860	1
354	20240405	141900	880048100	8900	8900	8900	8900	244
355	20240405	141800	877876500	8900	8930	8930	8900	34
356	20240405	141700	877573600	8930	8930	8930	8930	0
357	20240405	141600	877573600	8930	8930	8930	8930	20
358	20240405	141500	877395000	8930	8860	8930	8860	51
359	20240405	141400	876943070	8870	8880	8880	8870	157
360	20240405	141300	875550110	8940	8940	8940	8880	47
361	20240405	141200	875131910	8870	8870	8870	8870	51
362	20240405	141100	874679540	8860	8950	8950	8860	558
363	20240405	141000	869718370	8950	8950	8950	8950	43
364	20240405	140900	869333520	8950	8950	8950	8950	0
365	20240405	140800	869333520	8950	8950	8950	8950	0
366	20240405	140700	869333520	8950	8950	8950	8950	0
367	20240405	140600	869333520	8950	8950	8950	8950	120
368	20240405	140500	868259520	8950	8930	8950	8900	301
369	20240405	140400	865573610	8960	8940	8960	8940	431
370	20240405	140300	861713750	8940	8930	8940	8930	161
371	20240405	140200	860275880	8940	8940	8940	8940	0
372	20240405	140100	860275880	8940	8920	8940	8920	419
373	20240405	140000	856534940	8870	8870	8870	8870	1
374	20240405	135900	856526070	8930	8930	8930	8930	7
375	20240405	135800	856463560	8930	8930	8930	8930	1
376	20240405	135700	856454630	8860	8920	8920	8860	373
377	20240405	135600	853144390	8850	8930	8930	8850	286
378	20240405	135500	850597920	8930	8920	8930	8920	126
379	20240405	135400	849473190	8920	8860	8940	8860	1861
380	20240405	135300	832895090	8860	8820	8860	8820	738
381	20240405	135200	826378610	8850	8810	8850	8810	275
382	20240405	135100	823951620	8850	8850	8850	8850	50
383	20240405	135000	823509120	8850	8850	8850	8850	0
384	20240405	134900	823509120	8850	8850	8850	8850	0
385	20240405	134800	823509120	8850	8850	8850	8850	101
386	20240405	134700	822615270	8810	8810	8810	8810	40
387	20240405	134600	822262870	8860	8810	8860	8810	43
388	20240405	134500	821883620	8860	8860	8860	8860	83
389	20240405	134400	821148240	8860	8860	8860	8860	0
390	20240405	134300	821148240	8860	8830	8860	8820	493
391	20240405	134200	816795040	8830	8830	8830	8830	0
392	20240405	134100	816795040	8830	8820	8830	8800	114
393	20240405	134000	815789620	8820	8820	8820	8820	629
394	20240405	133900	810241840	8820	8820	8820	8820	30
395	20240405	133800	809977240	8780	8780	8780	8780	1
396	20240405	133700	809968460	8820	8820	8820	8790	1002
397	20240405	133600	801160260	8800	8800	8800	8800	14
398	20240405	133500	801037060	8820	8820	8820	8820	10
399	20240405	133400	800948860	8820	8820	8820	8820	9
400	20240405	133300	800869480	8820	8820	8820	8820	0
401	20240405	133200	800869480	8820	8820	8820	8820	6
402	20240405	133100	800816560	8820	8820	8820	8820	0
403	20240405	133000	800816560	8820	8820	8820	8820	0
404	20240405	132900	800816560	8820	8820	8820	8820	0
405	20240405	132800	800816560	8820	8820	8820	8820	0
406	20240405	132700	800816560	8820	8820	8820	8820	0
407	20240405	132600	800816560	8820	8820	8820	8820	45
408	20240405	132500	800419660	8820	8820	8820	8820	50
409	20240405	132400	799978660	8820	8820	8820	8820	5
410	20240405	132300	799934560	8820	8820	8820	8820	5
411	20240405	132200	799890460	8820	8820	8820	8820	1
412	20240405	132100	799881640	8780	8780	8780	8780	0
413	20240405	132000	799881640	8780	8780	8780	8780	10
414	20240405	131900	799793840	8820	8820	8820	8820	0
415	20240405	131800	799793840	8820	8820	8820	8820	0
416	20240405	131700	799793840	8820	8820	8820	8820	1
417	20240405	131600	799785020	8780	8780	8780	8780	3
418	20240405	131500	799758680	8820	8820	8820	8820	0
419	20240405	131400	799758680	8820	8820	8820	8820	0
420	20240405	131300	799758680	8820	8820	8820	8820	20
421	20240405	131200	799582280	8820	8820	8820	8820	1
422	20240405	131100	799573460	8830	8830	8830	8830	0
423	20240405	131000	799573460	8830	8830	8830	8830	0
424	20240405	130900	799573460	8830	8830	8830	8830	0
425	20240405	130800	799573460	8830	8830	8830	8830	1
426	20240405	130700	799564630	8820	8820	8820	8820	70
427	20240405	130600	798947230	8820	8820	8820	8820	1
428	20240405	130500	798938410	8820	8820	8820	8820	11
429	20240405	130400	798841390	8820	8820	8820	8820	0
430	20240405	130300	798841390	8820	8770	8820	8770	32
431	20240405	130200	798560700	8820	8780	8830	8780	3
432	20240405	130100	798534270	8830	8830	8830	8790	12
433	20240405	130000	798428710	8830	8800	8830	8800	301
434	20240405	125900	795779880	8800	8780	8800	8780	190
435	20240405	125800	794110330	8780	8780	8780	8780	80
436	20240405	125700	793407930	8760	8760	8760	8760	0
437	20240405	125600	793407930	8760	8760	8760	8760	0
438	20240405	125500	793407930	8760	8760	8760	8760	10
439	20240405	125400	793320330	8760	8770	8770	8760	60
440	20240405	125300	792794200	8760	8760	8760	8760	25
441	20240405	125200	792575200	8760	8760	8770	8760	140
442	20240405	125100	791348300	8760	8760	8770	8760	26
443	20240405	125000	791120440	8760	8790	8790	8760	104
444	20240405	124900	790209000	8790	8790	8790	8790	110
445	20240405	124800	789242100	8790	8790	8790	8790	0
446	20240405	124700	789242100	8790	8790	8790	8790	1
447	20240405	124600	789233310	8790	8790	8790	8790	20
448	20240405	124500	789057510	8770	8770	8770	8770	70
449	20240405	124400	788443610	8770	8770	8770	8770	1
450	20240405	124300	788434840	8790	8790	8790	8790	379
451	20240405	124200	785103430	8790	8790	8790	8790	0
452	20240405	124100	785103430	8790	8790	8790	8790	11
453	20240405	124000	785006740	8790	8780	8790	8780	204
454	20240405	123900	783215600	8770	8770	8770	8770	0
455	20240405	123800	783215600	8770	8780	8780	8770	167
456	20240405	123700	781751000	8770	8770	8770	8770	0
457	20240405	123600	781751000	8770	8770	8770	8770	226
458	20240405	123500	779768980	8770	8770	8770	8770	6
459	20240405	123400	779716360	8730	8750	8750	8730	787
460	20240405	123300	772842320	8770	8770	8770	8770	42
461	20240405	123200	772473980	8770	8770	8770	8770	8
462	20240405	123100	772403820	8770	8760	8770	8760	189
463	20240405	123000	770746840	8760	8760	8760	8760	67
464	20240405	122900	770159920	8740	8740	8740	8740	50
465	20240405	122800	769722920	8760	8730	8760	8730	367
466	20240405	122700	766517540	8730	8730	8730	8730	0
467	20240405	122600	766517540	8730	8760	8760	8730	717
468	20240405	122500	760255820	8760	8760	8760	8760	22
469	20240405	122400	760063100	8760	8760	8760	8760	1
470	20240405	122300	760054340	8730	8730	8730	8730	0
471	20240405	122200	760054340	8730	8730	8730	8730	0
472	20240405	122100	760054340	8730	8730	8730	8730	7
473	20240405	122000	759993230	8770	8730	8770	8730	19
474	20240405	121900	759826760	8730	8730	8730	8730	0
475	20240405	121800	759826760	8730	8730	8730	8730	1000
476	20240405	121700	751096760	8730	8730	8730	8730	197
477	20240405	121600	749376950	8730	8730	8730	8730	0
478	20240405	121500	749376950	8730	8740	8740	8730	518
479	20240405	121400	744853810	8730	8750	8750	8730	100
480	20240405	121300	743980740	8770	8770	8770	8770	0
481	20240405	121200	743980740	8770	8770	8770	8770	0
482	20240405	121100	743980740	8770	8770	8770	8770	0
483	20240405	121000	743980740	8770	8770	8770	8770	1
484	20240405	120900	743971970	8770	8770	8770	8770	12
485	20240405	120800	743866730	8770	8740	8770	8730	56
486	20240405	120700	743377040	8730	8730	8730	8730	19
487	20240405	120600	743211170	8730	8730	8730	8730	10
488	20240405	120500	743123870	8730	8730	8730	8730	0
489	20240405	120400	743123870	8730	8730	8730	8730	0
490	20240405	120300	743123870	8730	8730	8730	8730	95
491	20240405	120200	742294520	8740	8740	8740	8740	811
492	20240405	120100	735206380	8740	8740	8740	8740	100
493	20240405	120000	734332380	8740	8740	8740	8740	0
494	20240405	115900	734332380	8740	8740	8740	8740	0
495	20240405	115800	734332380	8740	8740	8740	8740	0
496	20240405	115700	734332380	8740	8740	8740	8740	3
497	20240405	115600	734306160	8740	8750	8750	8740	301
498	20240405	115500	731675370	8740	8750	8750	8740	60
499	20240405	115400	731150810	8740	8740	8740	8740	0
500	20240405	115300	731150810	8740	8750	8750	8740	46
501	20240405	115200	730748690	8740	8740	8740	8740	0
502	20240405	115100	730748690	8740	8740	8740	8740	0
503	20240405	115000	730748690	8740	8740	8740	8740	0
504	20240405	114900	730748690	8740	8740	8740	8740	10
505	20240405	114800	730661290	8740	8740	8740	8740	166
506	20240405	114700	729210450	8740	8740	8740	8740	76
507	20240405	114600	728546210	8740	8740	8740	8740	110
508	20240405	114500	727584810	8730	8730	8730	8730	0
509	20240405	114400	727584810	8730	8740	8740	8730	961
510	20240405	114300	719194380	8730	8740	8740	8730	200
511	20240405	114200	717448190	8730	8770	8790	8730	1882
512	20240405	114100	701008490	8770	8770	8770	8770	0
513	20240405	114000	701008490	8770	8770	8770	8770	8
514	20240405	113900	700938330	8730	8750	8770	8730	1264
515	20240405	113800	689890380	8750	8740	8750	8740	880
516	20240405	113700	682191380	8730	8730	8730	8730	33
517	20240405	113600	681903290	8730	8740	8740	8730	1044
518	20240405	113500	672787970	8750	8750	8750	8730	379
519	20240405	113400	669473720	8750	8760	8760	8750	518
520	20240405	113300	664938630	8760	8760	8760	8760	0
521	20240405	113200	664938630	8760	8760	8760	8760	1
522	20240405	113100	664929870	8780	8780	8780	8760	1036
523	20240405	113000	655833810	8750	8750	8750	8750	107
524	20240405	112900	654897560	8720	8730	8740	8720	242
525	20240405	112800	652784510	8740	8770	8770	8740	3070
526	20240405	112700	625904650	8770	8780	8780	8770	1279
527	20240405	112600	614683840	8780	8780	8780	8780	10
528	20240405	112500	614596040	8780	8790	8790	8780	88
529	20240405	112400	613822710	8790	8790	8790	8790	362
530	20240405	112300	610640730	8790	8800	8800	8790	281
531	20240405	112200	608170600	8830	8800	8830	8800	7
532	20240405	112100	608108970	8830	8800	8830	8800	13
533	20240405	112000	607994510	8800	8800	8800	8800	0
534	20240405	111900	607994510	8800	8830	8830	8800	15
535	20240405	111800	607862360	8800	8800	8800	8800	755
536	20240405	111700	601218360	8800	8800	8800	8790	320
537	20240405	111600	598404330	8790	8790	8790	8790	233
538	20240405	111500	596356260	8800	8800	8800	8800	1991
539	20240405	111400	578835460	8800	8810	8810	8800	180
540	20240405	111300	577250800	8810	8820	8820	8810	861
541	20240405	111200	569665370	8810	8820	8820	8810	187
542	20240405	111100	568017660	8820	8820	8820	8820	105
543	20240405	111000	567091560	8810	8810	8810	8810	150
544	20240405	110900	565770060	8820	8820	8830	8820	674
545	20240405	110800	559825370	8830	8850	8850	8830	123
546	20240405	110700	558738040	8860	8860	8860	8860	0
547	20240405	110600	558738040	8860	8860	8860	8860	1
548	20240405	110500	558729180	8860	8860	8860	8860	2
549	20240405	110400	558711460	8860	8880	8880	8860	7
550	20240405	110300	558649380	8880	8880	8880	8880	20
551	20240405	110200	558471780	8880	8880	8880	8880	0
552	20240405	110100	558471780	8880	8880	8880	8880	0
553	20240405	110000	558471780	8880	8880	8880	8880	99
554	20240405	105900	557592660	8880	8810	8880	8810	386
555	20240405	105800	554189740	8820	8820	8820	8820	58
556	20240405	105700	553678180	8820	8810	8820	8810	246
557	20240405	105600	551509430	8810	8820	8820	8810	358
558	20240405	105500	548354400	8830	8830	8830	8830	5
559	20240405	105400	548310250	8830	8820	8830	8820	724
560	20240405	105300	541922330	8830	8830	8830	8830	55
561	20240405	105200	541436680	8890	8890	8890	8890	0
562	20240405	105100	541436680	8890	8890	8890	8890	0
563	20240405	105000	541436680	8890	8890	8890	8890	1
564	20240405	104900	541427790	8880	8880	8880	8880	129
565	20240405	104800	540282270	8880	8880	8880	8880	94
566	20240405	104700	539447550	8880	8870	8880	8870	367
567	20240405	104600	536190600	8800	8830	8830	8800	3403
568	20240405	104500	506192890	8830	8830	8830	8830	0
569	20240405	104400	506192890	8830	8830	8890	8830	26
570	20240405	104300	505963190	8830	8830	8840	8830	404
571	20240405	104200	502391930	8830	8830	8830	8830	896
572	20240405	104100	494480250	8830	8830	8830	8830	3
573	20240405	104000	494453760	8830	8840	8840	8820	3330
574	20240405	103900	465045170	8840	8840	8840	8840	300
575	20240405	103800	462393170	8840	8840	8840	8840	219
576	20240405	103700	460457210	8840	8860	8860	8840	516
577	20240405	103600	455895670	8840	8840	8840	8840	112
578	20240405	103500	454905590	8840	8840	8860	8840	117
579	20240405	103400	453870520	8840	8850	8850	8840	118
580	20240405	103300	452826690	8850	8870	8870	8850	4704
581	20240405	103200	411158260	8870	8870	8870	8870	7
582	20240405	103100	411096170	8870	8870	8870	8870	0
583	20240405	103000	411096170	8870	8870	8890	8870	7
584	20240405	102900	411034060	8890	8880	8890	8870	132
585	20240405	102800	409862180	8880	8870	8880	8870	10
586	20240405	102700	409773440	8870	8880	8880	8870	220
587	20240405	102600	407821640	8870	8870	8870	8870	11
588	20240405	102500	407724070	8870	8890	8890	8870	350
589	20240405	102400	404615920	8880	8880	8880	8880	61
590	20240405	102300	404074240	8880	8880	8880	8870	131
591	20240405	102200	402911720	8880	8880	8880	8880	2
592	20240405	102100	402893960	8880	8870	8880	8870	168
593	20240405	102000	401403130	8870	8880	8890	8870	4168
594	20240405	101900	364391200	8880	8890	8890	8880	688
595	20240405	101800	358274930	8900	8900	8900	8900	417
596	20240405	101700	354563630	8900	8900	8900	8900	2
597	20240405	101600	354545830	8900	8900	8900	8900	6
598	20240405	101500	354492430	8900	8900	8900	8890	2038
599	20240405	101400	336371580	8900	8910	8910	8900	864
600	20240405	101300	328679980	8900	8900	8900	8900	86
601	20240405	101200	327914580	8900	8900	8900	8900	254
602	20240405	101100	325653980	8920	8920	8920	8920	10
603	20240405	101000	325564780	8910	8910	8910	8910	20
604	20240405	100900	325386580	8920	8890	8920	8890	20
605	20240405	100800	325208480	8890	8890	8900	8890	321
606	20240405	100700	322354740	8890	8910	8910	8890	661
607	20240405	100600	316477300	8890	8890	8890	8890	0
608	20240405	100500	316477300	8890	8890	8890	8890	0
609	20240405	100400	316477300	8890	8910	8910	8890	1413
610	20240405	100300	303913550	8930	8930	8930	8930	11
611	20240405	100200	303815320	8920	8920	8920	8920	0
612	20240405	100100	303815320	8920	8890	8920	8890	1206
613	20240405	100000	293057950	8910	8910	8910	8890	544
614	20240405	095900	288210950	8920	8920	8920	8890	610
615	20240405	095800	282787620	8920	8910	8920	8910	51
616	20240405	095700	282332940	8890	8900	8920	8890	2108
617	20240405	095600	263576390	8900	8900	8900	8900	65
618	20240405	095500	262997890	8920	8920	8920	8920	1
619	20240405	095400	262988970	8920	8920	8920	8920	5
620	20240405	095300	262944370	8890	8900	8900	8890	1405
621	20240405	095200	250453800	8900	8890	8920	8890	216
622	20240405	095100	248531810	8920	8900	8920	8890	343
623	20240405	095000	245476290	8920	8920	8920	8920	2
624	20240405	094900	245458450	8900	8920	8920	8900	83
625	20240405	094800	244719630	8920	8890	8920	8890	654
626	20240405	094700	238905450	8890	8900	8920	8890	248
627	20240405	094600	236700450	8930	8930	8930	8930	107
628	20240405	094500	235744940	8890	8900	8900	8890	338
629	20240405	094400	232736800	8900	8900	8900	8900	146
630	20240405	094300	231437400	8900	8910	8910	8900	1596
631	20240405	094200	217231120	8930	8900	8930	8900	69
632	20240405	094100	216616830	8900	8920	8930	8900	1629
633	20240405	094000	202107390	8930	8940	8940	8930	63
634	20240405	093900	201544200	8940	8940	8940	8940	28
635	20240405	093800	201293880	8940	8920	8940	8920	50
636	20240405	093700	200847080	8910	8940	8940	8910	1010
637	20240405	093600	191841580	8940	8920	8940	8920	1141
638	20240405	093500	181663840	8930	8930	8930	8930	124
639	20240405	093400	180556520	8940	8930	8940	8930	602
640	20240405	093300	175180640	8940	8940	8940	8940	13
641	20240405	093200	175064420	8940	8940	8940	8940	110
642	20240405	093100	174081020	8940	8940	8940	8940	457
643	20240405	093000	169995440	8940	8940	8940	8940	564
644	20240405	092900	164953280	8960	8960	8960	8960	74
645	20240405	092800	164290240	8960	8970	8970	8960	252
646	20240405	092700	162032310	8960	8960	8960	8960	4
647	20240405	092600	161996470	8970	8970	8970	8970	500
648	20240405	092500	157511470	8970	8970	8970	8970	36
649	20240405	092400	157188550	8970	8960	8970	8960	1699
650	20240405	092300	141961270	8960	8960	8960	8960	92
651	20240405	092200	141136950	8920	8930	8950	8920	1699
652	20240405	092100	125935900	8910	8920	8920	8910	1616
653	20240405	092000	111526830	8920	8910	8920	8910	291
654	20240405	091900	108931650	8910	8930	8930	8900	800
655	20240405	091800	101802190	8930	8960	8960	8930	3755
656	20240405	091700	68223140	8960	8970	8970	8960	209
657	20240405	091600	66350110	8970	8970	8980	8960	238
658	20240405	091500	64216090	8990	8990	8990	8990	107
659	20240405	091400	63254160	8990	9000	9000	8980	194
660	20240405	091300	61509720	8990	8990	8990	8980	339
661	20240405	091200	58463210	8980	8980	8980	8980	175
662	20240405	091100	56891710	8980	8990	8990	8980	170
663	20240405	091000	55364610	8980	8950	8980	8950	266
664	20240405	090900	52982560	8940	8980	8980	8940	235
665	20240405	090800	50876260	8980	8990	8990	8940	728
666	20240405	090700	44367490	8940	9020	9020	8940	502
667	20240405	090600	39879010	8940	8940	8940	8940	0
668	20240405	090500	39879010	8940	9040	9040	8940	939
669	20240405	090400	31464660	9040	9020	9040	9020	117
670	20240405	090300	30408040	9030	9060	9060	9030	874
671	20240405	090200	22504830	9060	9030	9060	9030	1104
672	20240405	090100	12511640	9020	9010	9040	9010	251
673	20240405	090000	10245480	9000	8880	9000	8880	1151