KissMeData/039290/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191400	789152230	9750	9750	9750	9750	1105
3	20240408	191300	789152230	9750	9750	9750	9750	0
4	20240408	191200	789152230	9750	9750	9750	9750	0
5	20240408	191100	789152230	9750	9750	9750	9750	0
6	20240408	191000	789152230	9750	9750	9750	9750	0
7	20240408	190900	789152230	9750	9750	9750	9750	0
8	20240408	190800	789152230	9750	9750	9750	9750	0
9	20240408	190700	789152230	9750	9750	9750	9750	0
10	20240408	190600	789152230	9750	9750	9750	9750	0
11	20240408	190500	789152230	9750	9750	9750	9750	0
12	20240408	190400	789152230	9750	9750	9750	9750	0
13	20240408	190300	789152230	9750	9750	9750	9750	0
14	20240408	190200	789152230	9750	9750	9750	9750	0
15	20240408	190100	789152230	9750	9750	9750	9750	0
16	20240408	190000	789152230	9750	9750	9750	9750	0
17	20240408	185900	789152230	9750	9750	9750	9750	0
18	20240408	185800	789152230	9750	9750	9750	9750	0
19	20240408	185700	789152230	9750	9750	9750	9750	0
20	20240408	185600	789152230	9750	9750	9750	9750	0
21	20240408	185500	789152230	9750	9750	9750	9750	0
22	20240408	185400	789152230	9750	9750	9750	9750	0
23	20240408	185300	789152230	9750	9750	9750	9750	0
24	20240408	185200	789152230	9750	9750	9750	9750	0
25	20240408	185100	789152230	9750	9750	9750	9750	0
26	20240408	185000	789152230	9750	9750	9750	9750	0
27	20240408	184900	789152230	9750	9750	9750	9750	0
28	20240408	184800	789152230	9750	9750	9750	9750	0
29	20240408	184700	789152230	9750	9750	9750	9750	0
30	20240408	184600	789152230	9750	9750	9750	9750	0
31	20240408	184500	789152230	9750	9750	9750	9750	0
32	20240408	184400	789152230	9750	9750	9750	9750	1105
33	20240408	184300	789152230	9750	9750	9750	9750	0
34	20240408	184200	789152230	9750	9750	9750	9750	0
35	20240408	184100	789152230	9750	9750	9750	9750	0
36	20240408	184000	789152230	9750	9750	9750	9750	0
37	20240408	183900	789152230	9750	9750	9750	9750	0
38	20240408	183800	789152230	9750	9750	9750	9750	0
39	20240408	183700	789152230	9750	9750	9750	9750	0
40	20240408	183600	789152230	9750	9750	9750	9750	0
41	20240408	183500	789152230	9750	9750	9750	9750	0
42	20240408	183400	789152230	9750	9750	9750	9750	0
43	20240408	183300	789152230	9750	9750	9750	9750	0
44	20240408	183200	789152230	9750	9750	9750	9750	0
45	20240408	183100	789152230	9750	9750	9750	9750	0
46	20240408	183000	789152230	9750	9750	9750	9750	0
47	20240408	182900	789152230	9750	9750	9750	9750	0
48	20240408	182800	789152230	9750	9750	9750	9750	0
49	20240408	182700	789152230	9750	9750	9750	9750	0
50	20240408	182600	789152230	9750	9750	9750	9750	0
51	20240408	182500	789152230	9750	9750	9750	9750	0
52	20240408	182400	789152230	9750	9750	9750	9750	0
53	20240408	182300	789152230	9750	9750	9750	9750	0
54	20240408	182200	789152230	9750	9750	9750	9750	0
55	20240408	182100	789152230	9750	9750	9750	9750	0
56	20240408	182000	789152230	9750	9750	9750	9750	0
57	20240408	181900	789152230	9750	9750	9750	9750	0
58	20240408	181800	789152230	9750	9750	9750	9750	0
59	20240408	181700	789152230	9750	9750	9750	9750	0
60	20240408	181600	789152230	9750	9750	9750	9750	0
61	20240408	181500	789152230	9750	9750	9750	9750	0
62	20240408	181400	789152230	9750	9750	9750	9750	1105
63	20240408	181300	789152230	9750	9750	9750	9750	0
64	20240408	181200	789152230	9750	9750	9750	9750	0
65	20240408	181100	789152230	9750	9750	9750	9750	0
66	20240408	181000	789152230	9750	9750	9750	9750	0
67	20240408	180900	789152230	9750	9750	9750	9750	0
68	20240408	180800	789152230	9750	9750	9750	9750	0
69	20240408	180700	789152230	9750	9750	9750	9750	0
70	20240408	180600	789152230	9750	9750	9750	9750	0
71	20240408	180500	789152230	9750	9750	9750	9750	0
72	20240408	180400	789152230	9750	9750	9750	9750	0
73	20240408	180300	789152230	9750	9750	9750	9750	0
74	20240408	180200	789152230	9750	9750	9750	9750	0
75	20240408	180100	789152230	9750	9750	9750	9750	0
76	20240408	180000	789152230	9750	9750	9750	9750	0
77	20240408	175900	789152230	9750	9750	9750	9750	0
78	20240408	175800	789152230	9750	9750	9750	9750	0
79	20240408	175700	789152230	9750	9750	9750	9750	0
80	20240408	175600	789152230	9750	9750	9750	9750	0
81	20240408	175500	789152230	9750	9750	9750	9750	0
82	20240408	175400	789152230	9750	9750	9750	9750	0
83	20240408	175300	789152230	9750	9750	9750	9750	0
84	20240408	175200	789152230	9750	9750	9750	9750	0
85	20240408	175100	789152230	9750	9750	9750	9750	0
86	20240408	175000	789152230	9750	9750	9750	9750	0
87	20240408	174900	789152230	9750	9750	9750	9750	0
88	20240408	174800	789152230	9750	9750	9750	9750	0
89	20240408	174700	789152230	9750	9750	9750	9750	0
90	20240408	174600	789152230	9750	9750	9750	9750	0
91	20240408	174500	789152230	9750	9750	9750	9750	0
92	20240408	174400	789152230	9750	9750	9750	9750	1105
93	20240408	174300	789152230	9750	9750	9750	9750	0
94	20240408	174200	789152230	9750	9750	9750	9750	0
95	20240408	174100	789152230	9750	9750	9750	9750	0
96	20240408	174000	789152230	9750	9750	9750	9750	0
97	20240408	173900	789152230	9750	9750	9750	9750	0
98	20240408	173800	789152230	9750	9750	9750	9750	0
99	20240408	173700	789152230	9750	9750	9750	9750	0
100	20240408	173600	789152230	9750	9750	9750	9750	0
101	20240408	173500	789152230	9750	9750	9750	9750	0
102	20240408	173400	789152230	9750	9750	9750	9750	0
103	20240408	173300	789152230	9750	9750	9750	9750	0
104	20240408	173200	789152230	9750	9750	9750	9750	0
105	20240408	173100	789152230	9750	9750	9750	9750	0
106	20240408	173000	789152230	9750	9750	9750	9750	0
107	20240408	172900	789152230	9750	9750	9750	9750	0
108	20240408	172800	789152230	9750	9750	9750	9750	0
109	20240408	172700	789152230	9750	9750	9750	9750	0
110	20240408	172600	789152230	9750	9750	9750	9750	0
111	20240408	172500	789152230	9750	9750	9750	9750	0
112	20240408	172400	789152230	9750	9750	9750	9750	0
113	20240408	172300	789152230	9750	9750	9750	9750	0
114	20240408	172200	789152230	9750	9750	9750	9750	0
115	20240408	172100	789152230	9750	9750	9750	9750	0
116	20240408	172000	789152230	9750	9750	9750	9750	0
117	20240408	171900	789152230	9750	9750	9750	9750	0
118	20240408	171800	789152230	9750	9750	9750	9750	0
119	20240408	171700	789152230	9750	9750	9750	9750	0
120	20240408	171600	789152230	9750	9750	9750	9750	0
121	20240408	171500	789152230	9750	9750	9750	9750	0
122	20240408	171400	789152230	9750	9750	9750	9750	1105
123	20240408	171300	789152230	9750	9750	9750	9750	0
124	20240408	171200	789152230	9750	9750	9750	9750	0
125	20240408	171100	789152230	9750	9750	9750	9750	0
126	20240408	171000	789152230	9750	9750	9750	9750	0
127	20240408	170900	789152230	9750	9750	9750	9750	0
128	20240408	170800	789152230	9750	9750	9750	9750	0
129	20240408	170700	789152230	9750	9750	9750	9750	0
130	20240408	170600	789152230	9750	9750	9750	9750	0
131	20240408	170500	789152230	9750	9750	9750	9750	0
132	20240408	170400	789152230	9750	9750	9750	9750	0
133	20240408	170300	789152230	9750	9750	9750	9750	0
134	20240408	170200	789152230	9750	9750	9750	9750	0
135	20240408	170100	789152230	9750	9750	9750	9750	0
136	20240408	170000	789152230	9750	9750	9750	9750	0
137	20240408	165900	789152230	9750	9750	9750	9750	0
138	20240408	165800	789152230	9750	9750	9750	9750	0
139	20240408	165700	789152230	9750	9750	9750	9750	0
140	20240408	165600	789152230	9750	9750	9750	9750	0
141	20240408	165500	789152230	9750	9750	9750	9750	0
142	20240408	165400	789152230	9750	9750	9750	9750	0
143	20240408	165300	789152230	9750	9750	9750	9750	0
144	20240408	165200	789152230	9750	9750	9750	9750	0
145	20240408	165100	789152230	9750	9750	9750	9750	0
146	20240408	165000	789152230	9750	9750	9750	9750	0
147	20240408	164900	789152230	9750	9750	9750	9750	0
148	20240408	164800	789152230	9750	9750	9750	9750	0
149	20240408	164700	789152230	9750	9750	9750	9750	0
150	20240408	164600	789152230	9750	9750	9750	9750	0
151	20240408	164500	789152230	9750	9750	9750	9750	0
152	20240408	164400	789152230	9750	9750	9750	9750	1105
153	20240408	164300	789152230	9750	9750	9750	9750	0
154	20240408	164200	789152230	9750	9750	9750	9750	0
155	20240408	164100	789152230	9750	9750	9750	9750	0
156	20240408	164000	789152230	9750	9750	9750	9750	0
157	20240408	163900	789152230	9750	9750	9750	9750	0
158	20240408	163800	789152230	9750	9750	9750	9750	0
159	20240408	163700	789152230	9750	9750	9750	9750	0
160	20240408	163600	789152230	9750	9750	9750	9750	0
161	20240408	163500	789152230	9750	9750	9750	9750	0
162	20240408	163400	789152230	9750	9750	9750	9750	0
163	20240408	163300	789152230	9750	9750	9750	9750	0
164	20240408	163200	789152230	9750	9750	9750	9750	0
165	20240408	163100	789152230	9750	9750	9750	9750	0
166	20240408	163000	789152230	9750	9750	9750	9750	0
167	20240408	162900	789152230	9750	9750	9750	9750	0
168	20240408	162800	789152230	9750	9750	9750	9750	0
169	20240408	162700	789152230	9750	9750	9750	9750	0
170	20240408	162600	789152230	9750	9750	9750	9750	0
171	20240408	162500	789152230	9750	9750	9750	9750	0
172	20240408	162400	789152230	9750	9750	9750	9750	0
173	20240408	162300	789152230	9750	9750	9750	9750	0
174	20240408	162200	789152230	9750	9750	9750	9750	0
175	20240408	162100	789152230	9750	9750	9750	9750	0
176	20240408	162000	789152230	9750	9750	9750	9750	0
177	20240408	161900	789152230	9750	9750	9750	9750	0
178	20240408	161800	789152230	9750	9750	9750	9750	0
179	20240408	161700	789152230	9750	9750	9750	9750	0
180	20240408	161600	789152230	9750	9750	9750	9750	0
181	20240408	161500	789152230	9750	9750	9750	9750	0
182	20240408	161400	789152230	9750	9750	9750	9750	1105
183	20240408	161300	789152230	9750	9750	9750	9750	0
184	20240408	161200	789152230	9750	9750	9750	9750	0
185	20240408	161100	789152230	9750	9750	9750	9750	0
186	20240408	161000	789152230	9750	9750	9750	9750	0
187	20240408	160900	789152230	9750	9750	9750	9750	0
188	20240408	160800	789152230	9750	9750	9750	9750	0
189	20240408	160700	789152230	9750	9750	9750	9750	0
190	20240408	160600	789152230	9750	9750	9750	9750	0
191	20240408	160500	789152230	9750	9750	9750	9750	0
192	20240408	160400	789152230	9750	9750	9750	9750	0
193	20240408	160300	789152230	9750	9750	9750	9750	0
194	20240408	160200	789152230	9750	9750	9750	9750	0
195	20240408	160100	789152230	9750	9750	9750	9750	0
196	20240408	160000	789152230	9750	9750	9750	9750	0
197	20240408	155900	789152230	9750	9750	9750	9750	0
198	20240408	155800	789152230	9750	9750	9750	9750	0
199	20240408	155700	789152230	9750	9750	9750	9750	0
200	20240408	155600	789152230	9750	9750	9750	9750	0
201	20240408	155500	789152230	9750	9750	9750	9750	0
202	20240408	155400	789152230	9750	9750	9750	9750	0
203	20240408	155300	789152230	9750	9750	9750	9750	0
204	20240408	155200	789152230	9750	9750	9750	9750	0
205	20240408	155100	789152230	9750	9750	9750	9750	0
206	20240408	155000	789152230	9750	9750	9750	9750	0
207	20240408	154900	789152230	9750	9750	9750	9750	0
208	20240408	154800	789152230	9750	9750	9750	9750	0
209	20240408	154700	789152230	9750	9750	9750	9750	0
210	20240408	154600	789152230	9750	9750	9750	9750	0
211	20240408	154500	789152230	9750	9750	9750	9750	0
212	20240408	154400	789152230	9750	9750	9750	9750	1105
213	20240408	154300	789152230	9750	9750	9750	9750	0
214	20240408	154200	789152230	9750	9750	9750	9750	0
215	20240408	154100	789152230	9750	9750	9750	9750	0
216	20240408	154000	789152230	9750	9750	9750	9750	0
217	20240408	153900	789152230	9750	9750	9750	9750	0
218	20240408	153800	789152230	9750	9750	9750	9750	0
219	20240408	153700	789152230	9750	9750	9750	9750	0
220	20240408	153600	789152230	9750	9750	9750	9750	0
221	20240408	153500	789152230	9750	9750	9750	9750	0
222	20240408	153400	789152230	9750	9750	9750	9750	0
223	20240408	153300	789152230	9750	9750	9750	9750	0
224	20240408	153200	789152230	9750	9750	9750	9750	0
225	20240408	153100	789152230	9750	9750	9750	9750	0
226	20240408	153000	789152230	9750	9750	9750	9750	1105
227	20240408	152900	778378480	9750	9750	9750	9750	0
228	20240408	152800	778378480	9750	9750	9750	9750	0
229	20240408	152700	778378480	9750	9750	9750	9750	0
230	20240408	152600	778378480	9750	9750	9750	9750	0
231	20240408	152500	778378480	9750	9750	9750	9750	0
232	20240408	152400	778378480	9750	9750	9750	9750	0
233	20240408	152300	778378480	9750	9750	9750	9750	0
234	20240408	152200	778378480	9750	9750	9750	9750	0
235	20240408	152100	778378480	9750	9750	9750	9750	0
236	20240408	152000	778378480	9750	9750	9750	9750	0
237	20240408	151900	778378480	9750	9740	9750	9740	42
238	20240408	151800	777969380	9750	9750	9750	9750	0
239	20240408	151700	777969380	9750	9750	9750	9750	61
240	20240408	151600	777374630	9760	9760	9760	9760	1
241	20240408	151500	777364870	9760	9760	9760	9760	0
242	20240408	151400	777364870	9760	9760	9760	9760	7
243	20240408	151300	777296550	9770	9760	9770	9760	203
244	20240408	151200	775314240	9770	9770	9770	9770	4
245	20240408	151100	775275160	9750	9750	9750	9750	7
246	20240408	151000	775206910	9770	9770	9770	9770	112
247	20240408	150900	774112670	9770	9750	9770	9750	145
248	20240408	150800	772697390	9750	9750	9750	9750	10
249	20240408	150700	772599890	9750	9750	9750	9750	0
250	20240408	150600	772599890	9750	9750	9750	9750	1
251	20240408	150500	772590140	9740	9740	9740	9740	50
252	20240408	150400	772103140	9740	9740	9740	9740	170
253	20240408	150300	770447340	9730	9730	9730	9730	39
254	20240408	150200	770067870	9730	9730	9730	9730	0
255	20240408	150100	770067870	9730	9730	9730	9730	0
256	20240408	150000	770067870	9730	9730	9730	9730	0
257	20240408	145900	770067870	9730	9730	9730	9730	0
258	20240408	145800	770067870	9730	9730	9730	9730	15
259	20240408	145700	769921920	9730	9730	9730	9730	0
260	20240408	145600	769921920	9730	9730	9730	9730	11
261	20240408	145500	769814890	9730	9730	9730	9730	200
262	20240408	145400	767868890	9730	9760	9760	9730	1244
263	20240408	145300	755747740	9760	9760	9760	9760	0
264	20240408	145200	755747740	9760	9750	9760	9750	51
265	20240408	145100	755249990	9780	9780	9780	9780	0
266	20240408	145000	755249990	9780	9780	9780	9780	0
267	20240408	144900	755249990	9780	9780	9780	9780	0
268	20240408	144800	755249990	9780	9780	9780	9780	0
269	20240408	144700	755249990	9780	9780	9780	9780	6
270	20240408	144600	755191310	9780	9780	9780	9780	0
271	20240408	144500	755191310	9780	9780	9780	9780	0
272	20240408	144400	755191310	9780	9780	9780	9780	0
273	20240408	144300	755191310	9780	9780	9780	9780	1
274	20240408	144200	755181530	9750	9750	9750	9750	0
275	20240408	144100	755181530	9750	9750	9750	9750	0
276	20240408	144000	755181530	9750	9750	9750	9750	0
277	20240408	143900	755181530	9750	9750	9750	9750	0
278	20240408	143800	755181530	9750	9750	9750	9750	76
279	20240408	143700	754440530	9760	9760	9760	9760	24
280	20240408	143600	754206290	9770	9770	9770	9770	0
281	20240408	143500	754206290	9770	9770	9770	9770	0
282	20240408	143400	754206290	9770	9770	9770	9770	3
283	20240408	143300	754176980	9770	9770	9770	9770	0
284	20240408	143200	754176980	9770	9770	9770	9770	1
285	20240408	143100	754167210	9760	9760	9760	9760	117
286	20240408	143000	753025290	9760	9760	9760	9760	0
287	20240408	142900	753025290	9760	9760	9760	9760	0
288	20240408	142800	753025290	9760	9760	9760	9760	5
289	20240408	142700	752976490	9750	9750	9750	9750	1
290	20240408	142600	752966740	9760	9760	9760	9760	11
291	20240408	142500	752859380	9770	9770	9770	9770	5
292	20240408	142400	752810530	9760	9760	9760	9760	0
293	20240408	142300	752810530	9760	9760	9760	9760	4
294	20240408	142200	752771490	9760	9760	9760	9760	5
295	20240408	142100	752722690	9760	9760	9760	9760	0
296	20240408	142000	752722690	9760	9760	9760	9760	1
297	20240408	141900	752712930	9740	9740	9740	9740	0
298	20240408	141800	752712930	9740	9750	9750	9740	86
299	20240408	141700	751875260	9760	9760	9760	9760	0
300	20240408	141600	751875260	9760	9760	9760	9760	1
301	20240408	141500	751865500	9770	9770	9770	9770	0
302	20240408	141400	751865500	9770	9770	9770	9770	1
303	20240408	141300	751855730	9740	9740	9740	9740	0
304	20240408	141200	751855730	9740	9740	9740	9740	0
305	20240408	141100	751855730	9740	9740	9740	9740	0
306	20240408	141000	751855730	9740	9740	9740	9740	181
307	20240408	140900	750092790	9740	9760	9760	9740	449
308	20240408	140800	745716040	9760	9760	9760	9760	122
309	20240408	140700	744525320	9760	9760	9760	9760	0
310	20240408	140600	744525320	9760	9760	9760	9760	0
311	20240408	140500	744525320	9760	9760	9760	9760	0
312	20240408	140400	744525320	9760	9760	9760	9760	0
313	20240408	140300	744525320	9760	9760	9760	9760	0
314	20240408	140200	744525320	9760	9760	9760	9760	0
315	20240408	140100	744525320	9760	9760	9760	9760	14
316	20240408	140000	744388680	9760	9770	9770	9760	100
317	20240408	135900	743412660	9790	9790	9790	9790	3
318	20240408	135800	743383290	9790	9790	9790	9790	0
319	20240408	135700	743383290	9790	9790	9790	9790	0
320	20240408	135600	743383290	9790	9760	9790	9760	29
321	20240408	135500	743100160	9760	9760	9760	9760	1
322	20240408	135400	743090400	9760	9770	9770	9760	420
323	20240408	135300	738989350	9770	9770	9770	9770	0
324	20240408	135200	738989350	9770	9770	9770	9770	0
325	20240408	135100	738989350	9770	9770	9770	9770	31
326	20240408	135000	738686480	9750	9750	9750	9750	0
327	20240408	134900	738686480	9750	9750	9750	9750	0
328	20240408	134800	738686480	9750	9750	9750	9750	0
329	20240408	134700	738686480	9750	9750	9750	9750	2
330	20240408	134600	738666980	9790	9790	9790	9790	0
331	20240408	134500	738666980	9790	9790	9790	9790	0
332	20240408	134400	738666980	9790	9790	9790	9790	0
333	20240408	134300	738666980	9790	9790	9790	9790	0
334	20240408	134200	738666980	9790	9790	9790	9790	0
335	20240408	134100	738666980	9790	9790	9790	9790	4
336	20240408	134000	738627820	9750	9750	9750	9750	0
337	20240408	133900	738627820	9750	9750	9750	9750	35
338	20240408	133800	738286570	9750	9750	9750	9750	0
339	20240408	133700	738286570	9750	9750	9750	9750	1
340	20240408	133600	738276820	9760	9760	9760	9760	4
341	20240408	133500	738237780	9750	9750	9750	9750	10
342	20240408	133400	738140280	9740	9740	9740	9740	1
343	20240408	133300	738130540	9750	9750	9750	9750	22
344	20240408	133200	737916040	9740	9750	9750	9740	462
345	20240408	133100	733413620	9760	9780	9780	9760	209
346	20240408	133000	731371530	9790	9790	9790	9790	121
347	20240408	132900	730186940	9790	9800	9800	9790	28
348	20240408	132800	729912780	9800	9800	9800	9800	0
349	20240408	132700	729912780	9800	9800	9800	9800	0
350	20240408	132600	729912780	9800	9800	9800	9800	5
351	20240408	132500	729863780	9800	9800	9800	9800	0
352	20240408	132400	729863780	9800	9800	9800	9800	651
353	20240408	132300	723483980	9800	9800	9800	9800	0
354	20240408	132200	723483980	9800	9800	9800	9800	0
355	20240408	132100	723483980	9800	9800	9800	9800	50
356	20240408	132000	722993980	9800	9800	9800	9800	65
357	20240408	131900	722356980	9800	9800	9800	9800	259
358	20240408	131800	719818780	9810	9810	9810	9810	48
359	20240408	131700	719347900	9810	9810	9810	9810	0
360	20240408	131600	719347900	9810	9810	9810	9810	10
361	20240408	131500	719249800	9810	9810	9810	9810	45
362	20240408	131400	718808350	9810	9810	9810	9810	5
363	20240408	131300	718759300	9820	9820	9820	9820	10
364	20240408	131200	718661100	9820	9820	9820	9820	0
365	20240408	131100	718661100	9820	9820	9820	9820	0
366	20240408	131000	718661100	9820	9820	9820	9820	0
367	20240408	130900	718661100	9820	9820	9820	9820	0
368	20240408	130800	718661100	9820	9820	9820	9820	1
369	20240408	130700	718651280	9810	9810	9810	9810	1
370	20240408	130600	718641470	9810	9810	9810	9810	0
371	20240408	130500	718641470	9810	9810	9810	9810	0
372	20240408	130400	718641470	9810	9810	9810	9810	0
373	20240408	130300	718641470	9810	9810	9810	9810	5
374	20240408	130200	718592420	9810	9810	9810	9810	30
375	20240408	130100	718298120	9800	9800	9800	9800	32
376	20240408	130000	717984520	9810	9810	9810	9810	0
377	20240408	125900	717984520	9810	9810	9810	9810	0
378	20240408	125800	717984520	9810	9810	9810	9810	0
379	20240408	125700	717984520	9810	9800	9810	9800	42
380	20240408	125600	717572900	9810	9810	9810	9810	18
381	20240408	125500	717396320	9810	9820	9820	9810	27
382	20240408	125400	717131330	9820	9820	9820	9820	0
383	20240408	125300	717131330	9820	9820	9820	9820	11
384	20240408	125200	717023310	9830	9830	9830	9830	0
385	20240408	125100	717023310	9830	9830	9830	9830	0
386	20240408	125000	717023310	9830	9830	9830	9830	0
387	20240408	124900	717023310	9830	9830	9830	9830	0
388	20240408	124800	717023310	9830	9830	9830	9830	0
389	20240408	124700	717023310	9830	9830	9830	9830	0
390	20240408	124600	717023310	9830	9830	9830	9830	0
391	20240408	124500	717023310	9830	9830	9830	9830	0
392	20240408	124400	717023310	9830	9830	9830	9830	0
393	20240408	124300	717023310	9830	9830	9830	9830	378
394	20240408	124200	713307570	9830	9830	9830	9830	110
395	20240408	124100	712226270	9830	9830	9830	9830	0
396	20240408	124000	712226270	9830	9830	9830	9830	0
397	20240408	123900	712226270	9830	9830	9830	9830	122
398	20240408	123800	711027010	9830	9830	9830	9830	13
399	20240408	123700	710899220	9820	9820	9820	9820	0
400	20240408	123600	710899220	9820	9820	9820	9820	1
401	20240408	123500	710889400	9820	9820	9820	9820	1
402	20240408	123400	710879580	9810	9810	9810	9810	0
403	20240408	123300	710879580	9810	9810	9810	9810	84
404	20240408	123200	710055540	9820	9820	9820	9820	5
405	20240408	123100	710006440	9830	9830	9830	9830	0
406	20240408	123000	710006440	9830	9830	9830	9830	0
407	20240408	122900	710006440	9830	9830	9830	9830	0
408	20240408	122800	710006440	9830	9830	9830	9830	0
409	20240408	122700	710006440	9830	9830	9830	9830	1
410	20240408	122600	709996610	9830	9830	9830	9830	0
411	20240408	122500	709996610	9830	9830	9830	9830	0
412	20240408	122400	709996610	9830	9830	9830	9830	58
413	20240408	122300	709426470	9830	9830	9830	9830	0
414	20240408	122200	709426470	9830	9830	9830	9830	11
415	20240408	122100	709318340	9800	9800	9800	9800	78
416	20240408	122000	708553940	9800	9800	9800	9800	30
417	20240408	121900	708259940	9800	9800	9800	9800	0
418	20240408	121800	708259940	9800	9800	9800	9800	0
419	20240408	121700	708259940	9800	9830	9830	9800	59
420	20240408	121600	707681590	9820	9820	9820	9820	0
421	20240408	121500	707681590	9820	9820	9820	9820	0
422	20240408	121400	707681590	9820	9820	9820	9820	1
423	20240408	121300	707671770	9830	9830	9830	9830	0
424	20240408	121200	707671770	9830	9830	9830	9830	0
425	20240408	121100	707671770	9830	9830	9830	9830	0
426	20240408	121000	707671770	9830	9830	9830	9830	0
427	20240408	120900	707671770	9830	9830	9830	9830	16
428	20240408	120800	707514490	9800	9800	9800	9800	0
429	20240408	120700	707514490	9800	9800	9800	9800	0
430	20240408	120600	707514490	9800	9820	9820	9800	200
431	20240408	120500	705553730	9820	9820	9820	9820	0
432	20240408	120400	705553730	9820	9820	9820	9820	0
433	20240408	120300	705553730	9820	9820	9820	9820	150
434	20240408	120200	704080730	9820	9820	9820	9820	0
435	20240408	120100	704080730	9820	9820	9820	9820	20
436	20240408	120000	703884330	9820	9820	9820	9820	0
437	20240408	115900	703884330	9820	9820	9820	9820	1
438	20240408	115800	703874510	9820	9820	9820	9820	0
439	20240408	115700	703874510	9820	9820	9820	9820	42
440	20240408	115600	703462070	9820	9820	9820	9820	0
441	20240408	115500	703462070	9820	9820	9820	9820	0
442	20240408	115400	703462070	9820	9820	9820	9820	122
443	20240408	115300	702264030	9820	9820	9820	9820	0
444	20240408	115200	702264030	9820	9820	9820	9820	0
445	20240408	115100	702264030	9820	9820	9820	9820	1
446	20240408	115000	702254210	9820	9820	9820	9820	0
447	20240408	114900	702254210	9820	9820	9820	9820	0
448	20240408	114800	702254210	9820	9820	9820	9820	0
449	20240408	114700	702254210	9820	9820	9820	9820	0
450	20240408	114600	702254210	9820	9830	9830	9820	300
451	20240408	114500	699308110	9820	9820	9820	9820	0
452	20240408	114400	699308110	9820	9820	9820	9820	0
453	20240408	114300	699308110	9820	9820	9820	9820	0
454	20240408	114200	699308110	9820	9820	9820	9820	20
455	20240408	114100	699111710	9820	9820	9820	9820	0
456	20240408	114000	699111710	9820	9820	9820	9820	0
457	20240408	113900	699111710	9820	9820	9820	9820	0
458	20240408	113800	699111710	9820	9820	9820	9820	0
459	20240408	113700	699111710	9820	9820	9820	9820	0
460	20240408	113600	699111710	9820	9820	9820	9820	0
461	20240408	113500	699111710	9820	9820	9820	9820	2
462	20240408	113400	699092070	9820	9820	9820	9820	0
463	20240408	113300	699092070	9820	9820	9820	9820	0
464	20240408	113200	699092070	9820	9820	9820	9820	0
465	20240408	113100	699092070	9820	9840	9840	9820	304
466	20240408	113000	696104480	9840	9860	9860	9840	230
467	20240408	112900	693840080	9860	9860	9860	9860	40
468	20240408	112800	693445680	9840	9840	9840	9840	0
469	20240408	112700	693445680	9840	9850	9850	9840	20
470	20240408	112600	693248870	9840	9840	9840	9840	0
471	20240408	112500	693248870	9840	9840	9840	9840	0
472	20240408	112400	693248870	9840	9840	9840	9840	0
473	20240408	112300	693248870	9840	9840	9840	9840	50
474	20240408	112200	692756870	9850	9850	9850	9850	0
475	20240408	112100	692756870	9850	9850	9850	9850	1
476	20240408	112000	692747020	9860	9870	9870	9860	125
477	20240408	111900	691513490	9880	9880	9880	9880	0
478	20240408	111800	691513490	9880	9880	9880	9880	239
479	20240408	111700	689152170	9880	9880	9880	9880	0
480	20240408	111600	689152170	9880	9880	9880	9880	70
481	20240408	111500	688460570	9890	9890	9890	9890	1
482	20240408	111400	688450680	9910	9910	9910	9910	0
483	20240408	111300	688450680	9910	9890	9910	9890	9
484	20240408	111200	688361610	9890	9890	9890	9890	2
485	20240408	111100	688341830	9890	9890	9890	9890	2
486	20240408	111000	688322050	9860	9860	9860	9860	0
487	20240408	110900	688322050	9860	9860	9860	9860	0
488	20240408	110800	688322050	9860	9860	9860	9860	0
489	20240408	110700	688322050	9860	9860	9860	9860	0
490	20240408	110600	688322050	9860	9860	9860	9860	0
491	20240408	110500	688322050	9860	9860	9860	9860	70
492	20240408	110400	687631850	9860	9860	9860	9840	124
493	20240408	110300	686409310	9860	9860	9860	9860	0
494	20240408	110200	686409310	9860	9860	9860	9860	2
495	20240408	110100	686389590	9860	9860	9860	9860	0
496	20240408	110000	686389590	9860	9860	9860	9860	0
497	20240408	105900	686389590	9860	9860	9860	9860	0
498	20240408	105800	686389590	9860	9860	9860	9860	0
499	20240408	105700	686389590	9860	9860	9860	9860	667
500	20240408	105600	679812970	9860	9860	9860	9860	110
501	20240408	105500	678728370	9860	9860	9860	9860	0
502	20240408	105400	678728370	9860	9860	9860	9860	0
503	20240408	105300	678728370	9860	9860	9860	9860	200
504	20240408	105200	676756370	9860	9860	9860	9860	0
505	20240408	105100	676756370	9860	9860	9860	9860	37
506	20240408	105000	676391550	9860	9860	9860	9860	0
507	20240408	104900	676391550	9860	9860	9860	9860	0
508	20240408	104800	676391550	9860	9860	9860	9860	4
509	20240408	104700	676352110	9860	9860	9860	9860	0
510	20240408	104600	676352110	9860	9870	9870	9860	66
511	20240408	104500	675701120	9910	9910	9910	9910	10
512	20240408	104400	675602020	9860	9860	9860	9860	36
513	20240408	104300	675247060	9860	9860	9860	9860	0
514	20240408	104200	675247060	9860	9860	9860	9860	0
515	20240408	104100	675247060	9860	9860	9860	9860	1033
516	20240408	104000	665061680	9860	9860	9860	9860	30
517	20240408	103900	664765880	9860	9860	9860	9860	0
518	20240408	103800	664765880	9860	9870	9870	9860	502
519	20240408	103700	659811880	9880	9880	9880	9880	50
520	20240408	103600	659317880	9890	9890	9890	9890	0
521	20240408	103500	659317880	9890	9910	9910	9890	12
522	20240408	103400	659199180	9880	9880	9880	9880	0
523	20240408	103300	659199180	9880	9880	9880	9880	0
524	20240408	103200	659199180	9880	9880	9880	9880	0
525	20240408	103100	659199180	9880	9860	9880	9860	117
526	20240408	103000	658045220	9860	9860	9860	9860	60
527	20240408	102900	657453620	9860	9870	9870	9860	301
528	20240408	102800	654483360	9880	9880	9880	9880	0
529	20240408	102700	654483360	9880	9880	9880	9880	0
530	20240408	102600	654483360	9880	9880	9880	9880	12
531	20240408	102500	654364800	9920	9920	9920	9920	3
532	20240408	102400	654335040	9920	9920	9920	9920	1
533	20240408	102300	654325120	9880	9880	9880	9880	76
534	20240408	102200	653574240	9880	9880	9880	9880	41
535	20240408	102100	653169160	9880	9880	9880	9880	290
536	20240408	102000	650303960	9890	9900	9900	9890	107
537	20240408	101900	649245690	9900	9900	9900	9900	0
538	20240408	101800	649245690	9900	9900	9900	9900	0
539	20240408	101700	649245690	9900	9900	9900	9900	0
540	20240408	101600	649245690	9900	9900	9900	9900	2
541	20240408	101500	649225890	9900	9900	9900	9900	8
542	20240408	101400	649146690	9900	9900	9900	9900	1
543	20240408	101300	649136790	9970	9970	9970	9970	100
544	20240408	101200	648139790	9970	9880	9970	9880	71
545	20240408	101100	647432820	9870	9930	9930	9870	381
546	20240408	101000	643671540	9980	9980	9980	9930	210
547	20240408	100900	641575940	9980	9980	9980	9980	101
548	20240408	100800	640567960	9980	9980	9980	9980	1070
549	20240408	100700	629889360	9980	9980	9980	9970	2095
550	20240408	100600	609001700	10000	9990	10000	9990	25
551	20240408	100500	608751940	9970	9990	9990	9970	1291
552	20240408	100400	595875700	9990	9990	10000	9990	21
553	20240408	100300	595665900	10000	10000	10000	10000	1
554	20240408	100200	595655900	9990	10000	10050	9990	426
555	20240408	100100	591397570	10000	10050	10060	10000	707
556	20240408	100000	584292330	10050	10000	10050	10000	86
557	20240408	095900	583428280	10010	9980	10010	9980	2447
558	20240408	095800	558964490	9980	9980	9980	9980	483
559	20240408	095700	554144150	9980	9970	9980	9970	135
560	20240408	095600	552798000	9970	9960	9970	9960	210
561	20240408	095500	550705600	9930	9900	9930	9900	696
562	20240408	095400	543809450	9900	9850	9900	9850	46
563	20240408	095300	543355120	9850	9870	9870	9850	1538
564	20240408	095200	528200790	9880	9900	9900	9880	23
565	20240408	095100	527973370	9920	9920	9920	9920	52
566	20240408	095000	527457530	9920	9870	9920	9870	5
567	20240408	094900	527407980	9900	9910	9910	9900	37
568	20240408	094800	527041320	9860	9860	9860	9860	417
569	20240408	094700	522929700	9850	9840	9850	9840	247
570	20240408	094600	520497200	9800	9800	9800	9800	202
571	20240408	094500	518517600	9800	9800	9800	9800	317
572	20240408	094400	515411000	9800	9850	9850	9800	954
573	20240408	094300	506042420	9830	9840	9840	9830	403
574	20240408	094200	502079090	9840	9860	9860	9840	32
575	20240408	094100	501764050	9850	9850	9850	9850	2
576	20240408	094000	501744350	9830	9830	9830	9830	0
577	20240408	093900	501744350	9830	9830	9830	9830	17
578	20240408	093800	501577240	9830	9840	9840	9830	35
579	20240408	093700	501233140	9830	9830	9830	9830	54
580	20240408	093600	500702320	9820	9850	9850	9820	683
581	20240408	093500	493993820	9860	9860	9860	9860	10
582	20240408	093400	493895220	9860	9860	9860	9860	1
583	20240408	093300	493885360	9860	9860	9860	9860	109
584	20240408	093200	492810620	9850	9840	9850	9840	314
585	20240408	093100	489717820	9820	9830	9830	9820	301
586	20240408	093000	486759090	9830	9840	9840	9830	450
587	20240408	092900	482334840	9840	9850	9850	9840	133
588	20240408	092800	481024900	9860	9870	9870	9850	368
589	20240408	092700	477398330	9860	9860	9860	9860	0
590	20240408	092600	477398330	9860	9860	9860	9850	597
591	20240408	092500	471517220	9860	9870	9870	9850	841
592	20240408	092400	463226530	9870	9880	9880	9850	422
593	20240408	092300	459064310	9880	9970	9990	9880	2503
594	20240408	092200	434234740	9960	10000	10000	9960	583
595	20240408	092100	428411720	10000	10140	10140	10000	1479
596	20240408	092000	413549720	10110	10000	10180	10000	7321
597	20240408	091900	339708080	10000	9970	10000	9970	644
598	20240408	091800	333273520	9940	10000	10000	9940	212
599	20240408	091700	331165550	10000	9970	10000	9940	712
600	20240408	091600	324079240	9960	10010	10060	9960	1631
601	20240408	091500	307732700	10010	9950	10010	9950	1334
602	20240408	091400	294410490	9990	9950	9990	9950	66
603	20240408	091300	293753750	9950	9980	9990	9950	554
604	20240408	091200	288240200	9990	10040	10040	9960	641
605	20240408	091100	281833960	10040	10000	10050	9990	2400
606	20240408	091000	257820190	10000	9900	10000	9900	1232
607	20240408	090900	245539500	9910	9950	9980	9910	330
608	20240408	090800	242259480	9910	9840	9940	9840	973
609	20240408	090700	232621990	9830	9830	9850	9820	745
610	20240408	090600	225298620	9830	9980	9980	9830	1566
611	20240408	090500	209798010	9980	10120	10120	9930	2582
612	20240408	090400	183877510	10120	9960	10480	9960	13083
613	20240408	090300	51176900	9960	9880	9970	9870	2221
614	20240408	090200	29112250	9890	9810	9940	9800	792
615	20240408	090100	21311960	9960	9970	9970	9780	516
616	20240408	090000	16181980	9980	9930	9980	9630	1134