KissMeData/270870/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203000	372763460	9750	9750	9750	9750	505
3	20240408	202900	372763460	9750	9750	9750	9750	0
4	20240408	202800	372763460	9750	9750	9750	9750	0
5	20240408	202700	372763460	9750	9750	9750	9750	0
6	20240408	202600	372763460	9750	9750	9750	9750	0
7	20240408	202500	372763460	9750	9750	9750	9750	0
8	20240408	202400	372763460	9750	9750	9750	9750	0
9	20240408	202300	372763460	9750	9750	9750	9750	0
10	20240408	202200	372763460	9750	9750	9750	9750	0
11	20240408	202100	372763460	9750	9750	9750	9750	0
12	20240408	202000	372763460	9750	9750	9750	9750	0
13	20240408	201900	372763460	9750	9750	9750	9750	0
14	20240408	201800	372763460	9750	9750	9750	9750	0
15	20240408	201700	372763460	9750	9750	9750	9750	0
16	20240408	201600	372763460	9750	9750	9750	9750	0
17	20240408	201500	372763460	9750	9750	9750	9750	0
18	20240408	201400	372763460	9750	9750	9750	9750	0
19	20240408	201300	372763460	9750	9750	9750	9750	0
20	20240408	201200	372763460	9750	9750	9750	9750	0
21	20240408	201100	372763460	9750	9750	9750	9750	0
22	20240408	201000	372763460	9750	9750	9750	9750	0
23	20240408	200900	372763460	9750	9750	9750	9750	0
24	20240408	200800	372763460	9750	9750	9750	9750	0
25	20240408	200700	372763460	9750	9750	9750	9750	0
26	20240408	200600	372763460	9750	9750	9750	9750	0
27	20240408	200500	372763460	9750	9750	9750	9750	0
28	20240408	200400	372763460	9750	9750	9750	9750	0
29	20240408	200300	372763460	9750	9750	9750	9750	0
30	20240408	200200	372763460	9750	9750	9750	9750	0
31	20240408	200100	372763460	9750	9750	9750	9750	0
32	20240408	200000	372763460	9750	9750	9750	9750	505
33	20240408	195900	372763460	9750	9750	9750	9750	0
34	20240408	195800	372763460	9750	9750	9750	9750	0
35	20240408	195700	372763460	9750	9750	9750	9750	0
36	20240408	195600	372763460	9750	9750	9750	9750	0
37	20240408	195500	372763460	9750	9750	9750	9750	0
38	20240408	195400	372763460	9750	9750	9750	9750	0
39	20240408	195300	372763460	9750	9750	9750	9750	0
40	20240408	195200	372763460	9750	9750	9750	9750	0
41	20240408	195100	372763460	9750	9750	9750	9750	0
42	20240408	195000	372763460	9750	9750	9750	9750	0
43	20240408	194900	372763460	9750	9750	9750	9750	0
44	20240408	194800	372763460	9750	9750	9750	9750	0
45	20240408	194700	372763460	9750	9750	9750	9750	0
46	20240408	194600	372763460	9750	9750	9750	9750	0
47	20240408	194500	372763460	9750	9750	9750	9750	0
48	20240408	194400	372763460	9750	9750	9750	9750	0
49	20240408	194300	372763460	9750	9750	9750	9750	0
50	20240408	194200	372763460	9750	9750	9750	9750	0
51	20240408	194100	372763460	9750	9750	9750	9750	0
52	20240408	194000	372763460	9750	9750	9750	9750	0
53	20240408	193900	372763460	9750	9750	9750	9750	0
54	20240408	193800	372763460	9750	9750	9750	9750	0
55	20240408	193700	372763460	9750	9750	9750	9750	0
56	20240408	193600	372763460	9750	9750	9750	9750	0
57	20240408	193500	372763460	9750	9750	9750	9750	0
58	20240408	193400	372763460	9750	9750	9750	9750	0
59	20240408	193300	372763460	9750	9750	9750	9750	0
60	20240408	193200	372763460	9750	9750	9750	9750	0
61	20240408	193100	372763460	9750	9750	9750	9750	0
62	20240408	193000	372763460	9750	9750	9750	9750	505
63	20240408	192900	372763460	9750	9750	9750	9750	0
64	20240408	192800	372763460	9750	9750	9750	9750	0
65	20240408	192700	372763460	9750	9750	9750	9750	0
66	20240408	192600	372763460	9750	9750	9750	9750	0
67	20240408	192500	372763460	9750	9750	9750	9750	0
68	20240408	192400	372763460	9750	9750	9750	9750	0
69	20240408	192300	372763460	9750	9750	9750	9750	0
70	20240408	192200	372763460	9750	9750	9750	9750	0
71	20240408	192100	372763460	9750	9750	9750	9750	0
72	20240408	192000	372763460	9750	9750	9750	9750	0
73	20240408	191900	372763460	9750	9750	9750	9750	0
74	20240408	191800	372763460	9750	9750	9750	9750	0
75	20240408	191700	372763460	9750	9750	9750	9750	0
76	20240408	191600	372763460	9750	9750	9750	9750	0
77	20240408	191500	372763460	9750	9750	9750	9750	0
78	20240408	191400	372763460	9750	9750	9750	9750	0
79	20240408	191300	372763460	9750	9750	9750	9750	0
80	20240408	191200	372763460	9750	9750	9750	9750	0
81	20240408	191100	372763460	9750	9750	9750	9750	0
82	20240408	191000	372763460	9750	9750	9750	9750	0
83	20240408	190900	372763460	9750	9750	9750	9750	0
84	20240408	190800	372763460	9750	9750	9750	9750	0
85	20240408	190700	372763460	9750	9750	9750	9750	0
86	20240408	190600	372763460	9750	9750	9750	9750	0
87	20240408	190500	372763460	9750	9750	9750	9750	0
88	20240408	190400	372763460	9750	9750	9750	9750	0
89	20240408	190300	372763460	9750	9750	9750	9750	0
90	20240408	190200	372763460	9750	9750	9750	9750	0
91	20240408	190100	372763460	9750	9750	9750	9750	0
92	20240408	190000	372763460	9750	9750	9750	9750	505
93	20240408	185900	372763460	9750	9750	9750	9750	0
94	20240408	185800	372763460	9750	9750	9750	9750	0
95	20240408	185700	372763460	9750	9750	9750	9750	0
96	20240408	185600	372763460	9750	9750	9750	9750	0
97	20240408	185500	372763460	9750	9750	9750	9750	0
98	20240408	185400	372763460	9750	9750	9750	9750	0
99	20240408	185300	372763460	9750	9750	9750	9750	0
100	20240408	185200	372763460	9750	9750	9750	9750	0
101	20240408	185100	372763460	9750	9750	9750	9750	0
102	20240408	185000	372763460	9750	9750	9750	9750	0
103	20240408	184900	372763460	9750	9750	9750	9750	0
104	20240408	184800	372763460	9750	9750	9750	9750	0
105	20240408	184700	372763460	9750	9750	9750	9750	0
106	20240408	184600	372763460	9750	9750	9750	9750	0
107	20240408	184500	372763460	9750	9750	9750	9750	0
108	20240408	184400	372763460	9750	9750	9750	9750	0
109	20240408	184300	372763460	9750	9750	9750	9750	0
110	20240408	184200	372763460	9750	9750	9750	9750	0
111	20240408	184100	372763460	9750	9750	9750	9750	0
112	20240408	184000	372763460	9750	9750	9750	9750	0
113	20240408	183900	372763460	9750	9750	9750	9750	0
114	20240408	183800	372763460	9750	9750	9750	9750	0
115	20240408	183700	372763460	9750	9750	9750	9750	0
116	20240408	183600	372763460	9750	9750	9750	9750	0
117	20240408	183500	372763460	9750	9750	9750	9750	0
118	20240408	183400	372763460	9750	9750	9750	9750	0
119	20240408	183300	372763460	9750	9750	9750	9750	0
120	20240408	183200	372763460	9750	9750	9750	9750	0
121	20240408	183100	372763460	9750	9750	9750	9750	0
122	20240408	183000	372763460	9750	9750	9750	9750	505
123	20240408	182900	372763460	9750	9750	9750	9750	0
124	20240408	182800	372763460	9750	9750	9750	9750	0
125	20240408	182700	372763460	9750	9750	9750	9750	0
126	20240408	182600	372763460	9750	9750	9750	9750	0
127	20240408	182500	372763460	9750	9750	9750	9750	0
128	20240408	182400	372763460	9750	9750	9750	9750	0
129	20240408	182300	372763460	9750	9750	9750	9750	0
130	20240408	182200	372763460	9750	9750	9750	9750	0
131	20240408	182100	372763460	9750	9750	9750	9750	0
132	20240408	182000	372763460	9750	9750	9750	9750	0
133	20240408	181900	372763460	9750	9750	9750	9750	0
134	20240408	181800	372763460	9750	9750	9750	9750	0
135	20240408	181700	372763460	9750	9750	9750	9750	0
136	20240408	181600	372763460	9750	9750	9750	9750	0
137	20240408	181500	372763460	9750	9750	9750	9750	0
138	20240408	181400	372763460	9750	9750	9750	9750	0
139	20240408	181300	372763460	9750	9750	9750	9750	0
140	20240408	181200	372763460	9750	9750	9750	9750	0
141	20240408	181100	372763460	9750	9750	9750	9750	0
142	20240408	181000	372763460	9750	9750	9750	9750	0
143	20240408	180900	372763460	9750	9750	9750	9750	0
144	20240408	180800	372763460	9750	9750	9750	9750	0
145	20240408	180700	372763460	9750	9750	9750	9750	0
146	20240408	180600	372763460	9750	9750	9750	9750	0
147	20240408	180500	372763460	9750	9750	9750	9750	0
148	20240408	180400	372763460	9750	9750	9750	9750	0
149	20240408	180300	372763460	9750	9750	9750	9750	0
150	20240408	180200	372763460	9750	9750	9750	9750	0
151	20240408	180100	372763460	9750	9750	9750	9750	0
152	20240408	180000	372763460	9750	9750	9750	9750	505
153	20240408	175900	372763460	9750	9750	9750	9750	0
154	20240408	175800	372763460	9750	9750	9750	9750	0
155	20240408	175700	372763460	9750	9750	9750	9750	0
156	20240408	175600	372763460	9750	9750	9750	9750	0
157	20240408	175500	372763460	9750	9750	9750	9750	0
158	20240408	175400	372763460	9750	9750	9750	9750	0
159	20240408	175300	372763460	9750	9750	9750	9750	0
160	20240408	175200	372763460	9750	9750	9750	9750	0
161	20240408	175100	372763460	9750	9750	9750	9750	0
162	20240408	175000	372763460	9750	9750	9750	9750	0
163	20240408	174900	372763460	9750	9750	9750	9750	0
164	20240408	174800	372763460	9750	9750	9750	9750	0
165	20240408	174700	372763460	9750	9750	9750	9750	0
166	20240408	174600	372763460	9750	9750	9750	9750	0
167	20240408	174500	372763460	9750	9750	9750	9750	0
168	20240408	174400	372763460	9750	9750	9750	9750	0
169	20240408	174300	372763460	9750	9750	9750	9750	0
170	20240408	174200	372763460	9750	9750	9750	9750	0
171	20240408	174100	372763460	9750	9750	9750	9750	0
172	20240408	174000	372763460	9750	9750	9750	9750	0
173	20240408	173900	372763460	9750	9750	9750	9750	0
174	20240408	173800	372763460	9750	9750	9750	9750	0
175	20240408	173700	372763460	9750	9750	9750	9750	0
176	20240408	173600	372763460	9750	9750	9750	9750	0
177	20240408	173500	372763460	9750	9750	9750	9750	0
178	20240408	173400	372763460	9750	9750	9750	9750	0
179	20240408	173300	372763460	9750	9750	9750	9750	0
180	20240408	173200	372763460	9750	9750	9750	9750	0
181	20240408	173100	372763460	9750	9750	9750	9750	0
182	20240408	173000	372763460	9750	9750	9750	9750	505
183	20240408	172900	372763460	9750	9750	9750	9750	0
184	20240408	172800	372763460	9750	9750	9750	9750	0
185	20240408	172700	372763460	9750	9750	9750	9750	0
186	20240408	172600	372763460	9750	9750	9750	9750	0
187	20240408	172500	372763460	9750	9750	9750	9750	0
188	20240408	172400	372763460	9750	9750	9750	9750	0
189	20240408	172300	372763460	9750	9750	9750	9750	0
190	20240408	172200	372763460	9750	9750	9750	9750	0
191	20240408	172100	372763460	9750	9750	9750	9750	0
192	20240408	172000	372763460	9750	9750	9750	9750	0
193	20240408	171900	372763460	9750	9750	9750	9750	0
194	20240408	171800	372763460	9750	9750	9750	9750	0
195	20240408	171700	372763460	9750	9750	9750	9750	0
196	20240408	171600	372763460	9750	9750	9750	9750	0
197	20240408	171500	372763460	9750	9750	9750	9750	0
198	20240408	171400	372763460	9750	9750	9750	9750	0
199	20240408	171300	372763460	9750	9750	9750	9750	0
200	20240408	171200	372763460	9750	9750	9750	9750	0
201	20240408	171100	372763460	9750	9750	9750	9750	0
202	20240408	171000	372763460	9750	9750	9750	9750	0
203	20240408	170900	372763460	9750	9750	9750	9750	0
204	20240408	170800	372763460	9750	9750	9750	9750	0
205	20240408	170700	372763460	9750	9750	9750	9750	0
206	20240408	170600	372763460	9750	9750	9750	9750	0
207	20240408	170500	372763460	9750	9750	9750	9750	0
208	20240408	170400	372763460	9750	9750	9750	9750	0
209	20240408	170300	372763460	9750	9750	9750	9750	0
210	20240408	170200	372763460	9750	9750	9750	9750	0
211	20240408	170100	372763460	9750	9750	9750	9750	0
212	20240408	170000	372763460	9750	9750	9750	9750	505
213	20240408	165900	372763460	9750	9750	9750	9750	0
214	20240408	165800	372763460	9750	9750	9750	9750	0
215	20240408	165700	372763460	9750	9750	9750	9750	0
216	20240408	165600	372763460	9750	9750	9750	9750	0
217	20240408	165500	372763460	9750	9750	9750	9750	0
218	20240408	165400	372763460	9750	9750	9750	9750	0
219	20240408	165300	372763460	9750	9750	9750	9750	0
220	20240408	165200	372763460	9750	9750	9750	9750	0
221	20240408	165100	372763460	9750	9750	9750	9750	0
222	20240408	165000	372763460	9750	9750	9750	9750	0
223	20240408	164900	372763460	9750	9750	9750	9750	0
224	20240408	164800	372763460	9750	9750	9750	9750	0
225	20240408	164700	372763460	9750	9750	9750	9750	0
226	20240408	164600	372763460	9750	9750	9750	9750	0
227	20240408	164500	372763460	9750	9750	9750	9750	0
228	20240408	164400	372763460	9750	9750	9750	9750	0
229	20240408	164300	372763460	9750	9750	9750	9750	0
230	20240408	164200	372763460	9750	9750	9750	9750	0
231	20240408	164100	372763460	9750	9750	9750	9750	0
232	20240408	164000	372763460	9750	9750	9750	9750	0
233	20240408	163900	372763460	9750	9750	9750	9750	0
234	20240408	163800	372763460	9750	9750	9750	9750	0
235	20240408	163700	372763460	9750	9750	9750	9750	0
236	20240408	163600	372763460	9750	9750	9750	9750	0
237	20240408	163500	372763460	9750	9750	9750	9750	0
238	20240408	163400	372763460	9750	9750	9750	9750	0
239	20240408	163300	372763460	9750	9750	9750	9750	0
240	20240408	163200	372763460	9750	9750	9750	9750	0
241	20240408	163100	372763460	9750	9750	9750	9750	0
242	20240408	163000	372763460	9750	9750	9750	9750	505
243	20240408	162900	372763460	9750	9750	9750	9750	0
244	20240408	162800	372763460	9750	9750	9750	9750	0
245	20240408	162700	372763460	9750	9750	9750	9750	0
246	20240408	162600	372763460	9750	9750	9750	9750	0
247	20240408	162500	372763460	9750	9750	9750	9750	0
248	20240408	162400	372763460	9750	9750	9750	9750	0
249	20240408	162300	372763460	9750	9750	9750	9750	0
250	20240408	162200	372763460	9750	9750	9750	9750	0
251	20240408	162100	372763460	9750	9750	9750	9750	0
252	20240408	162000	372763460	9750	9750	9750	9750	0
253	20240408	161900	372763460	9750	9750	9750	9750	0
254	20240408	161800	372763460	9750	9750	9750	9750	0
255	20240408	161700	372763460	9750	9750	9750	9750	0
256	20240408	161600	372763460	9750	9750	9750	9750	0
257	20240408	161500	372763460	9750	9750	9750	9750	0
258	20240408	161400	372763460	9750	9750	9750	9750	0
259	20240408	161300	372763460	9750	9750	9750	9750	0
260	20240408	161200	372763460	9750	9750	9750	9750	0
261	20240408	161100	372763460	9750	9750	9750	9750	0
262	20240408	161000	372763460	9750	9750	9750	9750	0
263	20240408	160900	372763460	9750	9750	9750	9750	0
264	20240408	160800	372763460	9750	9750	9750	9750	0
265	20240408	160700	372763460	9750	9750	9750	9750	0
266	20240408	160600	372763460	9750	9750	9750	9750	0
267	20240408	160500	372763460	9750	9750	9750	9750	0
268	20240408	160400	372763460	9750	9750	9750	9750	0
269	20240408	160300	372763460	9750	9750	9750	9750	0
270	20240408	160200	372763460	9750	9750	9750	9750	0
271	20240408	160100	372763460	9750	9750	9750	9750	0
272	20240408	160000	372763460	9750	9750	9750	9750	505
273	20240408	155900	372763460	9750	9750	9750	9750	0
274	20240408	155800	372763460	9750	9750	9750	9750	0
275	20240408	155700	372763460	9750	9750	9750	9750	0
276	20240408	155600	372763460	9750	9750	9750	9750	0
277	20240408	155500	372763460	9750	9750	9750	9750	0
278	20240408	155400	372763460	9750	9750	9750	9750	0
279	20240408	155300	372763460	9750	9750	9750	9750	0
280	20240408	155200	372763460	9750	9750	9750	9750	0
281	20240408	155100	372763460	9750	9750	9750	9750	0
282	20240408	155000	372763460	9750	9750	9750	9750	0
283	20240408	154900	372763460	9750	9750	9750	9750	0
284	20240408	154800	372763460	9750	9750	9750	9750	0
285	20240408	154700	372763460	9750	9750	9750	9750	0
286	20240408	154600	372763460	9750	9750	9750	9750	0
287	20240408	154500	372763460	9750	9750	9750	9750	0
288	20240408	154400	372763460	9750	9750	9750	9750	0
289	20240408	154300	372763460	9750	9750	9750	9750	0
290	20240408	154200	372763460	9750	9750	9750	9750	0
291	20240408	154100	372763460	9750	9750	9750	9750	0
292	20240408	154000	372763460	9750	9750	9750	9750	0
293	20240408	153900	372763460	9750	9750	9750	9750	0
294	20240408	153800	372763460	9750	9750	9750	9750	0
295	20240408	153700	372763460	9750	9750	9750	9750	0
296	20240408	153600	372763460	9750	9750	9750	9750	0
297	20240408	153500	372763460	9750	9750	9750	9750	0
298	20240408	153400	372763460	9750	9750	9750	9750	0
299	20240408	153300	372763460	9750	9750	9750	9750	0
300	20240408	153200	372763460	9750	9750	9750	9750	0
301	20240408	153100	372763460	9750	9750	9750	9750	0
302	20240408	153000	372763460	9750	9750	9750	9750	1010
303	20240408	152900	367839710	9690	9690	9690	9690	0
304	20240408	152800	367839710	9690	9690	9690	9690	0
305	20240408	152700	367839710	9690	9690	9690	9690	0
306	20240408	152600	367839710	9690	9690	9690	9690	0
307	20240408	152500	367839710	9690	9690	9690	9690	0
308	20240408	152400	367839710	9690	9690	9690	9690	0
309	20240408	152300	367839710	9690	9690	9690	9690	0
310	20240408	152200	367839710	9690	9690	9690	9690	0
311	20240408	152100	367839710	9690	9690	9690	9690	0
312	20240408	152000	367839710	9690	9690	9690	9690	0
313	20240408	151900	367839710	9690	9700	9760	9690	322
314	20240408	151800	364716700	9760	9760	9760	9760	110
315	20240408	151700	363643100	9760	9700	9760	9700	146
316	20240408	151600	362224140	9700	9760	9760	9700	61
317	20240408	151500	361632380	9760	9760	9760	9760	40
318	20240408	151400	361241980	9770	9770	9770	9770	0
319	20240408	151300	361241980	9770	9770	9770	9770	0
320	20240408	151200	361241980	9770	9770	9770	9770	292
321	20240408	151100	358389140	9770	9770	9770	9770	75
322	20240408	151000	357656390	9780	9710	9780	9710	456
323	20240408	150900	353222940	9670	9670	9670	9670	0
324	20240408	150800	353222940	9670	9670	9670	9670	100
325	20240408	150700	352255940	9670	9670	9670	9670	550
326	20240408	150600	346937440	9670	9670	9670	9670	0
327	20240408	150500	346937440	9670	9680	9680	9670	336
328	20240408	150400	343688260	9680	9730	9730	9680	112
329	20240408	150300	342604000	9690	9690	9690	9690	122
330	20240408	150200	341421820	9690	9690	9690	9690	125
331	20240408	150100	340210570	9690	9690	9690	9690	0
332	20240408	150000	340210570	9690	9730	9730	9690	14
333	20240408	145900	340074750	9690	9690	9690	9690	0
334	20240408	145800	340074750	9690	9700	9700	9690	1000
335	20240408	145700	330376200	9700	9700	9700	9700	18
336	20240408	145600	330201600	9700	9700	9700	9700	0
337	20240408	145500	330201600	9700	9700	9700	9700	0
338	20240408	145400	330201600	9700	9710	9710	9700	1714
339	20240408	145300	313564220	9710	9710	9710	9710	231
340	20240408	145200	311321210	9710	9710	9710	9710	290
341	20240408	145100	308505310	9710	9710	9710	9710	0
342	20240408	145000	308505310	9710	9740	9740	9710	54
343	20240408	144900	307980850	9740	9740	9740	9740	0
344	20240408	144800	307980850	9740	9740	9740	9740	0
345	20240408	144700	307980850	9740	9730	9740	9730	135
346	20240408	144600	306666300	9710	9720	9720	9710	592
347	20240408	144500	300917670	9730	9730	9730	9730	42
348	20240408	144400	300509010	9730	9730	9730	9730	0
349	20240408	144300	300509010	9730	9730	9730	9720	21
350	20240408	144200	300304870	9710	9710	9710	9710	0
351	20240408	144100	300304870	9710	9710	9720	9710	135
352	20240408	144000	298993510	9720	9720	9720	9700	210
353	20240408	143900	296952780	9720	9730	9730	9720	17
354	20240408	143800	296787490	9740	9740	9740	9740	0
355	20240408	143700	296787490	9740	9740	9740	9740	0
356	20240408	143600	296787490	9740	9740	9740	9740	0
357	20240408	143500	296787490	9740	9740	9740	9740	0
358	20240408	143400	296787490	9740	9740	9740	9740	0
359	20240408	143300	296787490	9740	9740	9740	9740	0
360	20240408	143200	296787490	9740	9740	9740	9740	0
361	20240408	143100	296787490	9740	9740	9740	9740	0
362	20240408	143000	296787490	9740	9740	9740	9740	9
363	20240408	142900	296699830	9720	9720	9720	9720	109
364	20240408	142800	295640350	9700	9730	9730	9700	501
365	20240408	142700	290778590	9750	9760	9760	9750	795
366	20240408	142600	283019840	9770	9770	9770	9770	0
367	20240408	142500	283019840	9770	9770	9770	9770	11
368	20240408	142400	282912370	9770	9770	9770	9770	0
369	20240408	142300	282912370	9770	9770	9770	9770	0
370	20240408	142200	282912370	9770	9770	9770	9770	1
371	20240408	142100	282902600	9770	9770	9770	9770	0
372	20240408	142000	282902600	9770	9770	9770	9770	10
373	20240408	141900	282804900	9760	9760	9760	9760	161
374	20240408	141800	281233540	9780	9780	9780	9780	0
375	20240408	141700	281233540	9780	9770	9780	9760	47
376	20240408	141600	280774180	9780	9780	9780	9780	0
377	20240408	141500	280774180	9780	9780	9780	9780	0
378	20240408	141400	280774180	9780	9780	9780	9780	0
379	20240408	141300	280774180	9780	9780	9780	9780	0
380	20240408	141200	280774180	9780	9780	9780	9780	0
381	20240408	141100	280774180	9780	9780	9780	9780	0
382	20240408	141000	280774180	9780	9770	9780	9760	20
383	20240408	140900	280578690	9770	9770	9770	9770	4
384	20240408	140800	280539610	9760	9760	9760	9760	11
385	20240408	140700	280432250	9770	9780	9780	9770	21
386	20240408	140600	280227070	9780	9770	9780	9770	12
387	20240408	140500	280109730	9770	9770	9770	9770	1
388	20240408	140400	280099960	9770	9770	9770	9770	0
389	20240408	140300	280099960	9770	9770	9770	9770	0
390	20240408	140200	280099960	9770	9770	9770	9770	11
391	20240408	140100	279992490	9770	9770	9770	9770	0
392	20240408	140000	279992490	9770	9770	9770	9770	0
393	20240408	135900	279992490	9770	9770	9770	9770	4
394	20240408	135800	279953410	9760	9770	9770	9760	76
395	20240408	135700	279211340	9760	9760	9760	9760	0
396	20240408	135600	279211340	9760	9760	9760	9760	0
397	20240408	135500	279211340	9760	9760	9760	9760	0
398	20240408	135400	279211340	9760	9760	9760	9760	1
399	20240408	135300	279201580	9760	9760	9760	9760	28
400	20240408	135200	278928300	9770	9770	9770	9770	26
401	20240408	135100	278674280	9770	9770	9770	9770	0
402	20240408	135000	278674280	9770	9770	9770	9770	0
403	20240408	134900	278674280	9770	9770	9770	9770	4
404	20240408	134800	278635200	9770	9760	9770	9760	2
405	20240408	134700	278615670	9760	9760	9760	9760	0
406	20240408	134600	278615670	9760	9760	9760	9760	0
407	20240408	134500	278615670	9760	9760	9760	9760	0
408	20240408	134400	278615670	9760	9760	9760	9760	21
409	20240408	134300	278410710	9760	9760	9760	9760	0
410	20240408	134200	278410710	9760	9760	9760	9760	35
411	20240408	134100	278069110	9750	9760	9760	9750	2
412	20240408	134000	278049600	9750	9760	9760	9750	4
413	20240408	133900	278010570	9750	9750	9750	9750	1
414	20240408	133800	278000820	9760	9760	9760	9760	0
415	20240408	133700	278000820	9760	9760	9760	9760	0
416	20240408	133600	278000820	9760	9760	9760	9760	0
417	20240408	133500	278000820	9760	9760	9760	9760	0
418	20240408	133400	278000820	9760	9760	9760	9760	0
419	20240408	133300	278000820	9760	9760	9760	9760	0
420	20240408	133200	278000820	9760	9750	9760	9750	3
421	20240408	133100	277971550	9760	9760	9760	9760	0
422	20240408	133000	277971550	9760	9760	9760	9760	2
423	20240408	132900	277952030	9750	9750	9750	9750	1
424	20240408	132800	277942280	9730	9730	9730	9730	1
425	20240408	132700	277932550	9730	9730	9730	9730	170
426	20240408	132600	276278450	9730	9740	9740	9730	10
427	20240408	132500	276181140	9750	9750	9750	9750	0
428	20240408	132400	276181140	9750	9750	9750	9750	1
429	20240408	132300	276171390	9730	9750	9750	9730	16
430	20240408	132200	276015630	9770	9770	9770	9770	1
431	20240408	132100	276005860	9770	9770	9770	9770	0
432	20240408	132000	276005860	9770	9770	9770	9770	0
433	20240408	131900	276005860	9770	9760	9770	9760	5
434	20240408	131800	275957020	9770	9770	9770	9770	0
435	20240408	131700	275957020	9770	9770	9770	9770	0
436	20240408	131600	275957020	9770	9750	9770	9750	13
437	20240408	131500	275830030	9750	9750	9750	9750	1
438	20240408	131400	275820280	9770	9770	9770	9770	0
439	20240408	131300	275820280	9770	9770	9770	9770	0
440	20240408	131200	275820280	9770	9770	9770	9770	0
441	20240408	131100	275820280	9770	9770	9770	9770	0
442	20240408	131000	275820280	9770	9770	9770	9770	1
443	20240408	130900	275810510	9750	9750	9750	9750	3
444	20240408	130800	275781260	9740	9740	9740	9740	19
445	20240408	130700	275596200	9730	9730	9730	9730	0
446	20240408	130600	275596200	9730	9730	9730	9730	0
447	20240408	130500	275596200	9730	9730	9730	9730	0
448	20240408	130400	275596200	9730	9730	9730	9730	54
449	20240408	130300	275070780	9730	9720	9730	9720	2
450	20240408	130200	275051330	9730	9720	9730	9720	12
451	20240408	130100	274934680	9730	9730	9730	9730	0
452	20240408	130000	274934680	9730	9730	9730	9730	0
453	20240408	125900	274934680	9730	9730	9730	9730	4
454	20240408	125800	274895760	9730	9730	9730	9730	1
455	20240408	125700	274886030	9740	9730	9740	9730	13
456	20240408	125600	274759530	9720	9710	9720	9710	34
457	20240408	125500	274429080	9710	9710	9710	9710	0
458	20240408	125400	274429080	9710	9710	9710	9710	1
459	20240408	125300	274419370	9700	9700	9700	9700	0
460	20240408	125200	274419370	9700	9700	9700	9700	0
461	20240408	125100	274419370	9700	9700	9700	9700	0
462	20240408	125000	274419370	9700	9720	9720	9690	204
463	20240408	124900	272442510	9690	9700	9700	9680	269
464	20240408	124800	269837060	9710	9710	9710	9710	0
465	20240408	124700	269837060	9710	9720	9720	9700	693
466	20240408	124600	263109690	9730	9730	9730	9730	0
467	20240408	124500	263109690	9730	9730	9730	9730	164
468	20240408	124400	261513970	9760	9760	9760	9760	40
469	20240408	124300	261123570	9760	9760	9760	9760	1
470	20240408	124200	261113810	9730	9760	9760	9730	531
471	20240408	124100	255940980	9770	9770	9770	9770	0
472	20240408	124000	255940980	9770	9780	9790	9770	27
473	20240408	123900	255677160	9770	9750	9770	9750	359
474	20240408	123800	252176870	9750	9750	9750	9750	0
475	20240408	123700	252176870	9750	9750	9750	9750	0
476	20240408	123600	252176870	9750	9750	9750	9750	50
477	20240408	123500	251689370	9750	9750	9750	9750	0
478	20240408	123400	251689370	9750	9750	9750	9750	0
479	20240408	123300	251689370	9750	9760	9760	9750	433
480	20240408	123200	247466250	9760	9780	9780	9760	100
481	20240408	123100	246489810	9820	9820	9820	9820	0
482	20240408	123000	246489810	9820	9820	9820	9820	3
483	20240408	122900	246460350	9820	9780	9820	9780	19
484	20240408	122800	246274130	9780	9780	9780	9780	16
485	20240408	122700	246117650	9780	9780	9780	9780	32
486	20240408	122600	245804690	9780	9780	9780	9780	6
487	20240408	122500	245746010	9780	9780	9780	9780	0
488	20240408	122400	245746010	9780	9780	9780	9780	0
489	20240408	122300	245746010	9780	9780	9780	9780	0
490	20240408	122200	245746010	9780	9800	9820	9780	66
491	20240408	122100	245100370	9800	9800	9800	9800	1
492	20240408	122000	245090570	9780	9820	9820	9780	4
493	20240408	121900	245051330	9780	9780	9820	9780	763
494	20240408	121800	237560540	9800	9800	9800	9800	0
495	20240408	121700	237560540	9800	9800	9800	9800	101
496	20240408	121600	236570740	9790	9780	9790	9780	522
497	20240408	121500	231463580	9780	9780	9780	9780	17
498	20240408	121400	231297320	9780	9780	9780	9780	5
499	20240408	121300	231248420	9780	9780	9780	9780	0
500	20240408	121200	231248420	9780	9780	9780	9780	1
501	20240408	121100	231238640	9790	9780	9790	9780	23
502	20240408	121000	231013480	9790	9790	9790	9790	3
503	20240408	120900	230984110	9780	9780	9780	9780	1
504	20240408	120800	230974330	9760	9760	9760	9760	0
505	20240408	120700	230974330	9760	9770	9770	9760	308
506	20240408	120600	227966100	9770	9770	9770	9770	0
507	20240408	120500	227966100	9770	9770	9770	9770	0
508	20240408	120400	227966100	9770	9770	9770	9770	4
509	20240408	120300	227927020	9790	9790	9790	9790	1
510	20240408	120200	227917230	9790	9790	9790	9790	76
511	20240408	120100	227173190	9790	9790	9790	9790	2
512	20240408	120000	227153610	9810	9810	9810	9810	0
513	20240408	115900	227153610	9810	9790	9810	9790	5
514	20240408	115800	227104580	9820	9810	9820	9810	26
515	20240408	115700	226849270	9820	9820	9820	9820	0
516	20240408	115600	226849270	9820	9810	9820	9810	2
517	20240408	115500	226829640	9810	9810	9810	9810	1
518	20240408	115400	226819830	9790	9800	9800	9780	135
519	20240408	115300	225498270	9820	9820	9820	9820	2
520	20240408	115200	225478630	9820	9820	9820	9820	559
521	20240408	115100	219989250	9820	9820	9820	9820	0
522	20240408	115000	219989250	9820	9820	9820	9820	3
523	20240408	114900	219959790	9820	9820	9820	9820	47
524	20240408	114800	219498250	9820	9820	9820	9820	0
525	20240408	114700	219498250	9820	9810	9820	9800	203
526	20240408	114600	217506800	9820	9820	9820	9820	125
527	20240408	114500	216279300	9820	9820	9820	9820	343
528	20240408	114400	212911040	9820	9820	9820	9820	0
529	20240408	114300	212911040	9820	9820	9820	9820	100
530	20240408	114200	211929040	9820	9810	9820	9810	28
531	20240408	114100	211654130	9820	9820	9820	9820	0
532	20240408	114000	211654130	9820	9820	9820	9820	298
533	20240408	113900	208727770	9820	9810	9820	9810	417
534	20240408	113800	204633240	9810	9800	9810	9800	548
535	20240408	113700	199257960	9800	9790	9800	9790	330
536	20240408	113600	196024020	9790	9790	9790	9790	31
537	20240408	113500	195720530	9770	9770	9770	9770	0
538	20240408	113400	195720530	9770	9790	9790	9770	2
539	20240408	113300	195700970	9790	9760	9790	9750	105
540	20240408	113200	194676860	9810	9780	9810	9750	257
541	20240408	113100	192167940	9790	9780	9790	9770	50
542	20240408	113000	191678710	9780	9800	9800	9780	46
543	20240408	112900	191228810	9790	9800	9810	9790	252
544	20240408	112800	188760470	9800	9800	9810	9800	151
545	20240408	112700	187280660	9800	9800	9810	9800	33
546	20240408	112600	186957250	9810	9800	9810	9790	409
547	20240408	112500	182946490	9790	9790	9800	9790	142
548	20240408	112400	181556180	9790	9790	9790	9790	1
549	20240408	112300	181546390	9800	9790	9800	9790	1057
550	20240408	112200	171190770	9790	9790	9790	9790	28
551	20240408	112100	170916650	9790	9780	9790	9780	262
552	20240408	112000	168352270	9780	9780	9780	9780	48
553	20240408	111900	167882830	9780	9770	9780	9770	5
554	20240408	111800	167833940	9760	9760	9760	9760	5
555	20240408	111700	167785140	9760	9760	9760	9760	5
556	20240408	111600	167736340	9780	9760	9780	9760	3
557	20240408	111500	167707030	9770	9760	9770	9760	67
558	20240408	111400	167052460	9750	9760	9770	9750	53
559	20240408	111300	166535390	9760	9780	9790	9760	42
560	20240408	111200	166124880	9790	9780	9790	9780	28
561	20240408	111100	165850940	9770	9770	9770	9770	6
562	20240408	111000	165792320	9790	9790	9790	9750	8
563	20240408	110900	165714040	9730	9730	9730	9730	1
564	20240408	110800	165704310	9720	9720	9720	9720	0
565	20240408	110700	165704310	9720	9740	9740	9720	2
566	20240408	110600	165684850	9790	9740	9790	9740	110
567	20240408	110500	164608050	9730	9730	9730	9730	0
568	20240408	110400	164608050	9730	9730	9790	9730	309
569	20240408	110300	161599430	9740	9750	9750	9740	2
570	20240408	110200	161579940	9780	9750	9780	9710	129
571	20240408	110100	160320770	9750	9730	9750	9730	11
572	20240408	110000	160213560	9730	9730	9730	9730	0
573	20240408	105900	160213560	9730	9730	9730	9730	4
574	20240408	105800	160174640	9710	9710	9710	9710	1
575	20240408	105700	160164930	9690	9710	9710	9690	17
576	20240408	105600	159999900	9690	9690	9690	9690	1
577	20240408	105500	159990210	9690	9690	9690	9690	1
578	20240408	105400	159980520	9690	9690	9690	9690	1
579	20240408	105300	159970830	9690	9690	9690	9690	1
580	20240408	105200	159961140	9730	9690	9730	9690	29
581	20240408	105100	159679010	9730	9730	9730	9730	0
582	20240408	105000	159679010	9730	9730	9730	9730	3
583	20240408	104900	159649820	9690	9700	9700	9660	174
584	20240408	104800	157967300	9700	9720	9730	9700	20
585	20240408	104700	157772940	9700	9700	9700	9700	1
586	20240408	104600	157763240	9700	9710	9720	9680	512
587	20240408	104500	152795040	9720	9720	9720	9720	0
588	20240408	104400	152795040	9720	9690	9720	9690	194
589	20240408	104300	150910490	9700	9700	9700	9700	1
590	20240408	104200	150900790	9680	9700	9720	9680	44
591	20240408	104100	150474270	9690	9690	9690	9690	177
592	20240408	104000	148759140	9690	9690	9690	9690	4
593	20240408	103900	148720380	9680	9680	9680	9680	10
594	20240408	103800	148623580	9680	9680	9680	9680	160
595	20240408	103700	147074780	9680	9680	9680	9670	55
596	20240408	103600	146542870	9670	9670	9670	9670	13
597	20240408	103500	146417160	9680	9680	9680	9680	0
598	20240408	103400	146417160	9680	9680	9680	9680	4
599	20240408	103300	146378440	9670	9670	9670	9670	117
600	20240408	103200	145247050	9670	9670	9670	9670	63
601	20240408	103100	144637840	9670	9670	9670	9670	0
602	20240408	103000	144637840	9670	9670	9670	9670	0
603	20240408	102900	144637840	9670	9670	9670	9670	4
604	20240408	102800	144599160	9650	9650	9650	9650	0
605	20240408	102700	144599160	9650	9650	9650	9650	0
606	20240408	102600	144599160	9650	9650	9650	9650	2
607	20240408	102500	144579860	9650	9650	9650	9650	0
608	20240408	102400	144579860	9650	9650	9670	9650	12
609	20240408	102300	144464040	9650	9650	9650	9650	0
610	20240408	102200	144464040	9650	9650	9670	9650	30
611	20240408	102100	144173980	9650	9650	9650	9650	0
612	20240408	102000	144173980	9650	9660	9670	9650	19
613	20240408	101900	143990430	9640	9640	9640	9640	1
614	20240408	101800	143980790	9610	9620	9620	9610	110
615	20240408	101700	142923460	9640	9610	9640	9610	63
616	20240408	101600	142317600	9610	9610	9610	9610	0
617	20240408	101500	142317600	9610	9600	9610	9600	594
618	20240408	101400	136615190	9620	9600	9620	9600	72
619	20240408	101300	135923390	9600	9600	9600	9600	2
620	20240408	101200	135904190	9580	9580	9580	9580	0
621	20240408	101100	135904190	9580	9580	9580	9580	0
622	20240408	101000	135904190	9580	9600	9620	9580	41
623	20240408	100900	135511350	9600	9580	9600	9580	46
624	20240408	100800	135069950	9600	9600	9600	9600	0
625	20240408	100700	135069950	9600	9580	9600	9580	209
626	20240408	100600	133067610	9580	9580	9580	9580	0
627	20240408	100500	133067610	9580	9590	9590	9580	111
628	20240408	100400	132004130	9600	9580	9600	9580	5
629	20240408	100300	131956190	9600	9580	9600	9580	36
630	20240408	100200	131611270	9600	9600	9600	9600	1
631	20240408	100100	131601670	9580	9600	9620	9580	47
632	20240408	100000	131151290	9580	9610	9620	9580	19
633	20240408	095900	130968750	9620	9580	9620	9580	117
634	20240408	095800	129845680	9580	9590	9590	9580	21
635	20240408	095700	129644300	9590	9590	9590	9590	1
636	20240408	095600	129634710	9580	9580	9580	9580	0
637	20240408	095500	129634710	9580	9580	9580	9580	1
638	20240408	095400	129625130	9580	9580	9580	9580	5
639	20240408	095300	129577230	9580	9580	9580	9580	3
640	20240408	095200	129548490	9560	9580	9580	9560	2
641	20240408	095100	129529350	9660	9580	9660	9580	2
642	20240408	095000	129510110	9560	9600	9600	9560	808
643	20240408	094900	121781430	9670	9600	9670	9600	100
644	20240408	094800	120815640	9590	9590	9590	9590	1
645	20240408	094700	120806050	9600	9580	9600	9560	15
646	20240408	094600	120662140	9560	9560	9560	9560	99
647	20240408	094500	119715700	9580	9560	9580	9560	80
648	20240408	094400	118950860	9560	9580	9580	9560	88
649	20240408	094300	118109560	9560	9580	9580	9560	378
650	20240408	094200	114492280	9590	9590	9590	9590	87
651	20240408	094100	113657950	9680	9640	9680	9600	415
652	20240408	094000	109672680	9620	9620	9620	9620	1
653	20240408	093900	109663060	9600	9640	9640	9600	16
654	20240408	093800	109509190	9620	9620	9620	9620	0
655	20240408	093700	109509190	9620	9620	9620	9620	0
656	20240408	093600	109509190	9620	9620	9620	9620	2
657	20240408	093500	109489950	9630	9590	9700	9590	23
658	20240408	093400	109268750	9600	9600	9600	9570	307
659	20240408	093300	106328070	9600	9620	9620	9600	354
660	20240408	093200	102928480	9630	9690	9690	9630	676
661	20240408	093100	96406120	9700	9700	9700	9700	14
662	20240408	093000	96270320	9700	9700	9700	9700	34
663	20240408	092900	95940520	9700	9700	9700	9700	5
664	20240408	092800	95892020	9700	9700	9700	9680	62
665	20240408	092700	95290640	9700	9680	9700	9680	3
666	20240408	092600	95261580	9690	9680	9690	9680	82
667	20240408	092500	94467010	9680	9660	9680	9660	3
668	20240408	092400	94438010	9660	9660	9660	9660	181
669	20240408	092300	92689550	9650	9640	9650	9640	177
670	20240408	092200	90982770	9660	9640	9660	9640	40
671	20240408	092100	90597150	9640	9660	9660	9640	109
672	20240408	092000	89546310	9660	9660	9660	9660	1
673	20240408	091900	89536650	9640	9660	9660	9640	69
674	20240408	091800	88871110	9660	9660	9660	9660	158
675	20240408	091700	87344830	9660	9680	9680	9640	1120
676	20240408	091600	76517760	9700	9700	9700	9700	1208
677	20240408	091500	64800160	9700	9700	9710	9700	84
678	20240408	091400	63985350	9730	9730	9730	9720	270
679	20240408	091300	61359740	9730	9780	9780	9730	863
680	20240408	091200	52942990	9790	9790	9790	9790	200
681	20240408	091100	50984990	9810	9800	9810	9790	13
682	20240408	091000	50857490	9820	9790	9830	9770	481
683	20240408	090900	46152540	9790	9830	9830	9790	131
684	20240408	090800	44866050	9790	9830	9840	9790	79
685	20240408	090700	44089880	9770	9830	9840	9760	728
686	20240408	090600	36930560	9830	9760	9830	9760	445
687	20240408	090500	32567280	9770	9770	9780	9760	624
688	20240408	090400	26467330	9790	9800	9800	9760	847
689	20240408	090300	18174440	9810	9790	9820	9790	355
690	20240408	090200	14693820	9800	9760	9820	9760	763
691	20240408	090100	7207920	9800	9750	9800	9720	296
692	20240408	090000	4315170	9750	9690	9750	9690	445