KissMeData/435620/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	205800	111132770	9750	9750	9750	9750	1
3	20240405	205700	111132770	9750	9750	9750	9750	0
4	20240405	205600	111132770	9750	9750	9750	9750	0
5	20240405	205500	111132770	9750	9750	9750	9750	0
6	20240405	205400	111132770	9750	9750	9750	9750	0
7	20240405	205300	111132770	9750	9750	9750	9750	0
8	20240405	205200	111132770	9750	9750	9750	9750	0
9	20240405	205100	111132770	9750	9750	9750	9750	0
10	20240405	205000	111132770	9750	9750	9750	9750	0
11	20240405	204900	111132770	9750	9750	9750	9750	0
12	20240405	204800	111132770	9750	9750	9750	9750	0
13	20240405	204700	111132770	9750	9750	9750	9750	0
14	20240405	204600	111132770	9750	9750	9750	9750	0
15	20240405	204500	111132770	9750	9750	9750	9750	0
16	20240405	204400	111132770	9750	9750	9750	9750	0
17	20240405	204300	111132770	9750	9750	9750	9750	0
18	20240405	204200	111132770	9750	9750	9750	9750	0
19	20240405	204100	111132770	9750	9750	9750	9750	0
20	20240405	204000	111132770	9750	9750	9750	9750	0
21	20240405	203900	111132770	9750	9750	9750	9750	0
22	20240405	203800	111132770	9750	9750	9750	9750	0
23	20240405	203700	111132770	9750	9750	9750	9750	0
24	20240405	203600	111132770	9750	9750	9750	9750	0
25	20240405	203500	111132770	9750	9750	9750	9750	0
26	20240405	203400	111132770	9750	9750	9750	9750	0
27	20240405	203300	111132770	9750	9750	9750	9750	0
28	20240405	203200	111132770	9750	9750	9750	9750	0
29	20240405	203100	111132770	9750	9750	9750	9750	0
30	20240405	203000	111132770	9750	9750	9750	9750	0
31	20240405	202900	111132770	9750	9750	9750	9750	0
32	20240405	202800	111132770	9750	9750	9750	9750	1
33	20240405	202700	111132770	9750	9750	9750	9750	0
34	20240405	202600	111132770	9750	9750	9750	9750	0
35	20240405	202500	111132770	9750	9750	9750	9750	0
36	20240405	202400	111132770	9750	9750	9750	9750	0
37	20240405	202300	111132770	9750	9750	9750	9750	0
38	20240405	202200	111132770	9750	9750	9750	9750	0
39	20240405	202100	111132770	9750	9750	9750	9750	0
40	20240405	202000	111132770	9750	9750	9750	9750	0
41	20240405	201900	111132770	9750	9750	9750	9750	0
42	20240405	201800	111132770	9750	9750	9750	9750	0
43	20240405	201700	111132770	9750	9750	9750	9750	0
44	20240405	201600	111132770	9750	9750	9750	9750	0
45	20240405	201500	111132770	9750	9750	9750	9750	0
46	20240405	201400	111132770	9750	9750	9750	9750	0
47	20240405	201300	111132770	9750	9750	9750	9750	0
48	20240405	201200	111132770	9750	9750	9750	9750	0
49	20240405	201100	111132770	9750	9750	9750	9750	0
50	20240405	201000	111132770	9750	9750	9750	9750	0
51	20240405	200900	111132770	9750	9750	9750	9750	0
52	20240405	200800	111132770	9750	9750	9750	9750	0
53	20240405	200700	111132770	9750	9750	9750	9750	0
54	20240405	200600	111132770	9750	9750	9750	9750	0
55	20240405	200500	111132770	9750	9750	9750	9750	0
56	20240405	200400	111132770	9750	9750	9750	9750	0
57	20240405	200300	111132770	9750	9750	9750	9750	0
58	20240405	200200	111132770	9750	9750	9750	9750	0
59	20240405	200100	111132770	9750	9750	9750	9750	0
60	20240405	200000	111132770	9750	9750	9750	9750	0
61	20240405	195900	111132770	9750	9750	9750	9750	0
62	20240405	195800	111132770	9750	9750	9750	9750	1
63	20240405	195700	111132770	9750	9750	9750	9750	0
64	20240405	195600	111132770	9750	9750	9750	9750	0
65	20240405	195500	111132770	9750	9750	9750	9750	0
66	20240405	195400	111132770	9750	9750	9750	9750	0
67	20240405	195300	111132770	9750	9750	9750	9750	0
68	20240405	195200	111132770	9750	9750	9750	9750	0
69	20240405	195100	111132770	9750	9750	9750	9750	0
70	20240405	195000	111132770	9750	9750	9750	9750	0
71	20240405	194900	111132770	9750	9750	9750	9750	0
72	20240405	194800	111132770	9750	9750	9750	9750	0
73	20240405	194700	111132770	9750	9750	9750	9750	0
74	20240405	194600	111132770	9750	9750	9750	9750	0
75	20240405	194500	111132770	9750	9750	9750	9750	0
76	20240405	194400	111132770	9750	9750	9750	9750	0
77	20240405	194300	111132770	9750	9750	9750	9750	0
78	20240405	194200	111132770	9750	9750	9750	9750	0
79	20240405	194100	111132770	9750	9750	9750	9750	0
80	20240405	194000	111132770	9750	9750	9750	9750	0
81	20240405	193900	111132770	9750	9750	9750	9750	0
82	20240405	193800	111132770	9750	9750	9750	9750	0
83	20240405	193700	111132770	9750	9750	9750	9750	0
84	20240405	193600	111132770	9750	9750	9750	9750	0
85	20240405	193500	111132770	9750	9750	9750	9750	0
86	20240405	193400	111132770	9750	9750	9750	9750	0
87	20240405	193300	111132770	9750	9750	9750	9750	0
88	20240405	193200	111132770	9750	9750	9750	9750	0
89	20240405	193100	111132770	9750	9750	9750	9750	0
90	20240405	193000	111132770	9750	9750	9750	9750	0
91	20240405	192900	111132770	9750	9750	9750	9750	0
92	20240405	192800	111132770	9750	9750	9750	9750	1
93	20240405	192700	111132770	9750	9750	9750	9750	0
94	20240405	192600	111132770	9750	9750	9750	9750	0
95	20240405	192500	111132770	9750	9750	9750	9750	0
96	20240405	192400	111132770	9750	9750	9750	9750	0
97	20240405	192300	111132770	9750	9750	9750	9750	0
98	20240405	192200	111132770	9750	9750	9750	9750	0
99	20240405	192100	111132770	9750	9750	9750	9750	0
100	20240405	192000	111132770	9750	9750	9750	9750	0
101	20240405	191900	111132770	9750	9750	9750	9750	0
102	20240405	191800	111132770	9750	9750	9750	9750	0
103	20240405	191700	111132770	9750	9750	9750	9750	0
104	20240405	191600	111132770	9750	9750	9750	9750	0
105	20240405	191500	111132770	9750	9750	9750	9750	0
106	20240405	191400	111132770	9750	9750	9750	9750	0
107	20240405	191300	111132770	9750	9750	9750	9750	0
108	20240405	191200	111132770	9750	9750	9750	9750	0
109	20240405	191100	111132770	9750	9750	9750	9750	0
110	20240405	191000	111132770	9750	9750	9750	9750	0
111	20240405	190900	111132770	9750	9750	9750	9750	0
112	20240405	190800	111132770	9750	9750	9750	9750	0
113	20240405	190700	111132770	9750	9750	9750	9750	0
114	20240405	190600	111132770	9750	9750	9750	9750	0
115	20240405	190500	111132770	9750	9750	9750	9750	0
116	20240405	190400	111132770	9750	9750	9750	9750	0
117	20240405	190300	111132770	9750	9750	9750	9750	0
118	20240405	190200	111132770	9750	9750	9750	9750	0
119	20240405	190100	111132770	9750	9750	9750	9750	0
120	20240405	190000	111132770	9750	9750	9750	9750	0
121	20240405	185900	111132770	9750	9750	9750	9750	0
122	20240405	185800	111132770	9750	9750	9750	9750	1
123	20240405	185700	111132770	9750	9750	9750	9750	0
124	20240405	185600	111132770	9750	9750	9750	9750	0
125	20240405	185500	111132770	9750	9750	9750	9750	0
126	20240405	185400	111132770	9750	9750	9750	9750	0
127	20240405	185300	111132770	9750	9750	9750	9750	0
128	20240405	185200	111132770	9750	9750	9750	9750	0
129	20240405	185100	111132770	9750	9750	9750	9750	0
130	20240405	185000	111132770	9750	9750	9750	9750	0
131	20240405	184900	111132770	9750	9750	9750	9750	0
132	20240405	184800	111132770	9750	9750	9750	9750	0
133	20240405	184700	111132770	9750	9750	9750	9750	0
134	20240405	184600	111132770	9750	9750	9750	9750	0
135	20240405	184500	111132770	9750	9750	9750	9750	0
136	20240405	184400	111132770	9750	9750	9750	9750	0
137	20240405	184300	111132770	9750	9750	9750	9750	0
138	20240405	184200	111132770	9750	9750	9750	9750	0
139	20240405	184100	111132770	9750	9750	9750	9750	0
140	20240405	184000	111132770	9750	9750	9750	9750	0
141	20240405	183900	111132770	9750	9750	9750	9750	0
142	20240405	183800	111132770	9750	9750	9750	9750	0
143	20240405	183700	111132770	9750	9750	9750	9750	0
144	20240405	183600	111132770	9750	9750	9750	9750	0
145	20240405	183500	111132770	9750	9750	9750	9750	0
146	20240405	183400	111132770	9750	9750	9750	9750	0
147	20240405	183300	111132770	9750	9750	9750	9750	0
148	20240405	183200	111132770	9750	9750	9750	9750	0
149	20240405	183100	111132770	9750	9750	9750	9750	0
150	20240405	183000	111132770	9750	9750	9750	9750	0
151	20240405	182900	111132770	9750	9750	9750	9750	0
152	20240405	182800	111132770	9750	9750	9750	9750	1
153	20240405	182700	111132770	9750	9750	9750	9750	0
154	20240405	182600	111132770	9750	9750	9750	9750	0
155	20240405	182500	111132770	9750	9750	9750	9750	0
156	20240405	182400	111132770	9750	9750	9750	9750	0
157	20240405	182300	111132770	9750	9750	9750	9750	0
158	20240405	182200	111132770	9750	9750	9750	9750	0
159	20240405	182100	111132770	9750	9750	9750	9750	0
160	20240405	182000	111132770	9750	9750	9750	9750	0
161	20240405	181900	111132770	9750	9750	9750	9750	0
162	20240405	181800	111132770	9750	9750	9750	9750	0
163	20240405	181700	111132770	9750	9750	9750	9750	0
164	20240405	181600	111132770	9750	9750	9750	9750	0
165	20240405	181500	111132770	9750	9750	9750	9750	0
166	20240405	181400	111132770	9750	9750	9750	9750	0
167	20240405	181300	111132770	9750	9750	9750	9750	0
168	20240405	181200	111132770	9750	9750	9750	9750	0
169	20240405	181100	111132770	9750	9750	9750	9750	0
170	20240405	181000	111132770	9750	9750	9750	9750	0
171	20240405	180900	111132770	9750	9750	9750	9750	0
172	20240405	180800	111132770	9750	9750	9750	9750	0
173	20240405	180700	111132770	9750	9750	9750	9750	0
174	20240405	180600	111132770	9750	9750	9750	9750	0
175	20240405	180500	111132770	9750	9750	9750	9750	0
176	20240405	180400	111132770	9750	9750	9750	9750	0
177	20240405	180300	111132770	9750	9750	9750	9750	0
178	20240405	180200	111132770	9750	9750	9750	9750	0
179	20240405	180100	111132770	9750	9750	9750	9750	0
180	20240405	180000	111132770	9750	9750	9750	9750	0
181	20240405	175900	111132770	9750	9750	9750	9750	0
182	20240405	175800	111132770	9750	9750	9750	9750	1
183	20240405	175700	111132770	9750	9750	9750	9750	0
184	20240405	175600	111132770	9750	9750	9750	9750	0
185	20240405	175500	111132770	9750	9750	9750	9750	0
186	20240405	175400	111132770	9750	9750	9750	9750	0
187	20240405	175300	111132770	9750	9750	9750	9750	0
188	20240405	175200	111132770	9750	9750	9750	9750	0
189	20240405	175100	111132770	9750	9750	9750	9750	0
190	20240405	175000	111132770	9750	9750	9750	9750	0
191	20240405	174900	111132770	9750	9750	9750	9750	0
192	20240405	174800	111132770	9750	9750	9750	9750	0
193	20240405	174700	111132770	9750	9750	9750	9750	0
194	20240405	174600	111132770	9750	9750	9750	9750	0
195	20240405	174500	111132770	9750	9750	9750	9750	0
196	20240405	174400	111132770	9750	9750	9750	9750	0
197	20240405	174300	111132770	9750	9750	9750	9750	0
198	20240405	174200	111132770	9750	9750	9750	9750	0
199	20240405	174100	111132770	9750	9750	9750	9750	0
200	20240405	174000	111132770	9750	9750	9750	9750	0
201	20240405	173900	111132770	9750	9750	9750	9750	0
202	20240405	173800	111132770	9750	9750	9750	9750	0
203	20240405	173700	111132770	9750	9750	9750	9750	0
204	20240405	173600	111132770	9750	9750	9750	9750	0
205	20240405	173500	111132770	9750	9750	9750	9750	0
206	20240405	173400	111132770	9750	9750	9750	9750	0
207	20240405	173300	111132770	9750	9750	9750	9750	0
208	20240405	173200	111132770	9750	9750	9750	9750	0
209	20240405	173100	111132770	9750	9750	9750	9750	0
210	20240405	173000	111132770	9750	9750	9750	9750	0
211	20240405	172900	111132770	9750	9750	9750	9750	0
212	20240405	172800	111132770	9750	9750	9750	9750	1
213	20240405	172700	111132770	9750	9750	9750	9750	0
214	20240405	172600	111132770	9750	9750	9750	9750	0
215	20240405	172500	111132770	9750	9750	9750	9750	0
216	20240405	172400	111132770	9750	9750	9750	9750	0
217	20240405	172300	111132770	9750	9750	9750	9750	0
218	20240405	172200	111132770	9750	9750	9750	9750	0
219	20240405	172100	111132770	9750	9750	9750	9750	0
220	20240405	172000	111132770	9750	9750	9750	9750	0
221	20240405	171900	111132770	9750	9750	9750	9750	0
222	20240405	171800	111132770	9750	9750	9750	9750	0
223	20240405	171700	111132770	9750	9750	9750	9750	0
224	20240405	171600	111132770	9750	9750	9750	9750	0
225	20240405	171500	111132770	9750	9750	9750	9750	0
226	20240405	171400	111132770	9750	9750	9750	9750	0
227	20240405	171300	111132770	9750	9750	9750	9750	0
228	20240405	171200	111132770	9750	9750	9750	9750	0
229	20240405	171100	111132770	9750	9750	9750	9750	0
230	20240405	171000	111132770	9750	9750	9750	9750	0
231	20240405	170900	111132770	9750	9750	9750	9750	0
232	20240405	170800	111132770	9750	9750	9750	9750	0
233	20240405	170700	111132770	9750	9750	9750	9750	0
234	20240405	170600	111132770	9750	9750	9750	9750	0
235	20240405	170500	111132770	9750	9750	9750	9750	0
236	20240405	170400	111132770	9750	9750	9750	9750	0
237	20240405	170300	111132770	9750	9750	9750	9750	0
238	20240405	170200	111132770	9750	9750	9750	9750	0
239	20240405	170100	111132770	9750	9750	9750	9750	0
240	20240405	170000	111132770	9750	9750	9750	9750	0
241	20240405	165900	111132770	9750	9750	9750	9750	0
242	20240405	165800	111132770	9750	9750	9750	9750	1
243	20240405	165700	111132770	9750	9750	9750	9750	0
244	20240405	165600	111132770	9750	9750	9750	9750	0
245	20240405	165500	111132770	9750	9750	9750	9750	0
246	20240405	165400	111132770	9750	9750	9750	9750	0
247	20240405	165300	111132770	9750	9750	9750	9750	0
248	20240405	165200	111132770	9750	9750	9750	9750	0
249	20240405	165100	111132770	9750	9750	9750	9750	0
250	20240405	165000	111132770	9750	9750	9750	9750	0
251	20240405	164900	111132770	9750	9750	9750	9750	0
252	20240405	164800	111132770	9750	9750	9750	9750	0
253	20240405	164700	111132770	9750	9750	9750	9750	0
254	20240405	164600	111132770	9750	9750	9750	9750	0
255	20240405	164500	111132770	9750	9750	9750	9750	0
256	20240405	164400	111132770	9750	9750	9750	9750	0
257	20240405	164300	111132770	9750	9750	9750	9750	0
258	20240405	164200	111132770	9750	9750	9750	9750	0
259	20240405	164100	111132770	9750	9750	9750	9750	0
260	20240405	164000	111132770	9750	9750	9750	9750	0
261	20240405	163900	111132770	9750	9750	9750	9750	0
262	20240405	163800	111132770	9750	9750	9750	9750	0
263	20240405	163700	111132770	9750	9750	9750	9750	0
264	20240405	163600	111132770	9750	9750	9750	9750	0
265	20240405	163500	111132770	9750	9750	9750	9750	0
266	20240405	163400	111132770	9750	9750	9750	9750	0
267	20240405	163300	111132770	9750	9750	9750	9750	0
268	20240405	163200	111132770	9750	9750	9750	9750	0
269	20240405	163100	111132770	9750	9750	9750	9750	0
270	20240405	163000	111132770	9750	9750	9750	9750	0
271	20240405	162900	111132770	9750	9750	9750	9750	0
272	20240405	162800	111132770	9750	9750	9750	9750	1
273	20240405	162700	111132770	9750	9750	9750	9750	0
274	20240405	162600	111132770	9750	9750	9750	9750	0
275	20240405	162500	111132770	9750	9750	9750	9750	0
276	20240405	162400	111132770	9750	9750	9750	9750	0
277	20240405	162300	111132770	9750	9750	9750	9750	0
278	20240405	162200	111132770	9750	9750	9750	9750	0
279	20240405	162100	111132770	9750	9750	9750	9750	0
280	20240405	162000	111132770	9750	9750	9750	9750	0
281	20240405	161900	111132770	9750	9750	9750	9750	0
282	20240405	161800	111132770	9750	9750	9750	9750	0
283	20240405	161700	111132770	9750	9750	9750	9750	0
284	20240405	161600	111132770	9750	9750	9750	9750	0
285	20240405	161500	111132770	9750	9750	9750	9750	0
286	20240405	161400	111132770	9750	9750	9750	9750	0
287	20240405	161300	111132770	9750	9750	9750	9750	0
288	20240405	161200	111132770	9750	9750	9750	9750	0
289	20240405	161100	111132770	9750	9750	9750	9750	0
290	20240405	161000	111132770	9750	9750	9750	9750	0
291	20240405	160900	111132770	9750	9750	9750	9750	0
292	20240405	160800	111132770	9750	9750	9750	9750	0
293	20240405	160700	111132770	9750	9750	9750	9750	0
294	20240405	160600	111132770	9750	9750	9750	9750	0
295	20240405	160500	111132770	9750	9750	9750	9750	0
296	20240405	160400	111132770	9750	9750	9750	9750	0
297	20240405	160300	111132770	9750	9750	9750	9750	0
298	20240405	160200	111132770	9750	9750	9750	9750	0
299	20240405	160100	111132770	9750	9750	9750	9750	0
300	20240405	160000	111132770	9750	9750	9750	9750	0
301	20240405	155900	111132770	9750	9750	9750	9750	0
302	20240405	155800	111132770	9750	9750	9750	9750	1
303	20240405	155700	111132770	9750	9750	9750	9750	0
304	20240405	155600	111132770	9750	9750	9750	9750	0
305	20240405	155500	111132770	9750	9750	9750	9750	0
306	20240405	155400	111132770	9750	9750	9750	9750	0
307	20240405	155300	111132770	9750	9750	9750	9750	0
308	20240405	155200	111132770	9750	9750	9750	9750	0
309	20240405	155100	111132770	9750	9750	9750	9750	0
310	20240405	155000	111132770	9750	9750	9750	9750	0
311	20240405	154900	111132770	9750	9750	9750	9750	0
312	20240405	154800	111132770	9750	9750	9750	9750	0
313	20240405	154700	111132770	9750	9750	9750	9750	0
314	20240405	154600	111132770	9750	9750	9750	9750	0
315	20240405	154500	111132770	9750	9750	9750	9750	0
316	20240405	154400	111132770	9750	9750	9750	9750	0
317	20240405	154300	111132770	9750	9750	9750	9750	0
318	20240405	154200	111132770	9750	9750	9750	9750	0
319	20240405	154100	111132770	9750	9750	9750	9750	0
320	20240405	154000	111132770	9750	9750	9750	9750	0
321	20240405	153900	111132770	9750	9750	9750	9750	0
322	20240405	153800	111132770	9750	9750	9750	9750	0
323	20240405	153700	111132770	9750	9750	9750	9750	0
324	20240405	153600	111132770	9750	9750	9750	9750	0
325	20240405	153500	111132770	9750	9750	9750	9750	0
326	20240405	153400	111132770	9750	9750	9750	9750	0
327	20240405	153300	111132770	9750	9750	9750	9750	0
328	20240405	153200	111132770	9750	9750	9750	9750	0
329	20240405	153100	111132770	9750	9750	9750	9750	0
330	20240405	153000	111132770	9750	9750	9750	9750	1
331	20240405	152900	111123020	9740	9740	9740	9740	0
332	20240405	152800	111123020	9740	9740	9740	9740	0
333	20240405	152700	111123020	9740	9740	9740	9740	0
334	20240405	152600	111123020	9740	9740	9740	9740	0
335	20240405	152500	111123020	9740	9740	9740	9740	0
336	20240405	152400	111123020	9740	9740	9740	9740	0
337	20240405	152300	111123020	9740	9740	9740	9740	0
338	20240405	152200	111123020	9740	9740	9740	9740	0
339	20240405	152100	111123020	9740	9740	9740	9740	0
340	20240405	152000	111123020	9740	9740	9740	9740	0
341	20240405	151900	111123020	9740	9740	9740	9740	5
342	20240405	151800	111074320	9750	9730	9750	9730	10
343	20240405	151700	110977000	9740	9730	9740	9730	20
344	20240405	151600	110782350	9740	9740	9740	9740	0
345	20240405	151500	110782350	9740	9740	9740	9740	0
346	20240405	151400	110782350	9740	9740	9740	9740	0
347	20240405	151300	110782350	9740	9740	9740	9740	0
348	20240405	151200	110782350	9740	9740	9740	9740	0
349	20240405	151100	110782350	9740	9740	9740	9740	1
350	20240405	151000	110772610	9750	9750	9750	9750	0
351	20240405	150900	110772610	9750	9750	9750	9750	0
352	20240405	150800	110772610	9750	9750	9750	9750	0
353	20240405	150700	110772610	9750	9750	9750	9750	5
354	20240405	150600	110723860	9720	9720	9720	9720	14
355	20240405	150500	110587780	9750	9750	9750	9750	10
356	20240405	150400	110490280	9720	9720	9720	9720	0
357	20240405	150300	110490280	9720	9720	9720	9720	0
358	20240405	150200	110490280	9720	9720	9720	9720	0
359	20240405	150100	110490280	9720	9720	9720	9720	16
360	20240405	150000	110334760	9750	9750	9750	9750	0
361	20240405	145900	110334760	9750	9750	9750	9750	0
362	20240405	145800	110334760	9750	9750	9750	9750	0
363	20240405	145700	110334760	9750	9750	9750	9750	0
364	20240405	145600	110334760	9750	9740	9750	9740	14
365	20240405	145500	110198390	9750	9750	9750	9750	0
366	20240405	145400	110198390	9750	9750	9750	9750	10
367	20240405	145300	110100890	9720	9720	9720	9720	0
368	20240405	145200	110100890	9720	9720	9720	9720	0
369	20240405	145100	110100890	9720	9720	9720	9720	0
370	20240405	145000	110100890	9720	9720	9720	9720	15
371	20240405	144900	109955090	9750	9750	9750	9750	0
372	20240405	144800	109955090	9750	9750	9750	9750	0
373	20240405	144700	109955090	9750	9750	9750	9750	10
374	20240405	144600	109857590	9720	9720	9720	9720	0
375	20240405	144500	109857590	9720	9720	9720	9720	16
376	20240405	144400	109702070	9720	9720	9720	9720	0
377	20240405	144300	109702070	9720	9720	9720	9720	0
378	20240405	144200	109702070	9720	9720	9720	9720	0
379	20240405	144100	109702070	9720	9720	9720	9720	0
380	20240405	144000	109702070	9720	9720	9720	9720	15
381	20240405	143900	109556270	9720	9720	9720	9720	0
382	20240405	143800	109556270	9720	9720	9720	9720	0
383	20240405	143700	109556270	9720	9720	9720	9720	0
384	20240405	143600	109556270	9720	9720	9720	9720	0
385	20240405	143500	109556270	9720	9720	9720	9720	16
386	20240405	143400	109400750	9750	9750	9750	9750	0
387	20240405	143300	109400750	9750	9750	9750	9750	0
388	20240405	143200	109400750	9750	9750	9750	9750	0
389	20240405	143100	109400750	9750	9740	9750	9740	5
390	20240405	143000	109352010	9730	9730	9730	9730	0
391	20240405	142900	109352010	9730	9730	9730	9730	145
392	20240405	142800	107941160	9740	9740	9740	9740	0
393	20240405	142700	107941160	9740	9740	9740	9740	0
394	20240405	142600	107941160	9740	9740	9740	9740	0
395	20240405	142500	107941160	9740	9740	9740	9740	0
396	20240405	142400	107941160	9740	9740	9740	9740	13
397	20240405	142300	107814540	9750	9750	9750	9750	0
398	20240405	142200	107814540	9750	9750	9750	9750	0
399	20240405	142100	107814540	9750	9750	9750	9750	0
400	20240405	142000	107814540	9750	9750	9750	9750	10
401	20240405	141900	107717040	9740	9740	9740	9740	13
402	20240405	141800	107590420	9740	9740	9740	9740	0
403	20240405	141700	107590420	9740	9740	9740	9740	0
404	20240405	141600	107590420	9740	9740	9740	9740	0
405	20240405	141500	107590420	9740	9740	9740	9740	0
406	20240405	141400	107590420	9740	9740	9740	9740	14
407	20240405	141300	107454060	9740	9740	9740	9740	0
408	20240405	141200	107454060	9740	9740	9740	9740	0
409	20240405	141100	107454060	9740	9740	9740	9740	0
410	20240405	141000	107454060	9740	9740	9740	9740	30
411	20240405	140900	107161860	9730	9730	9730	9730	0
412	20240405	140800	107161860	9730	9740	9740	9730	225
413	20240405	140700	104970480	9730	9730	9730	9730	0
414	20240405	140600	104970480	9730	9730	9730	9730	100
415	20240405	140500	103997480	9740	9740	9740	9740	50
416	20240405	140400	103510480	9730	9730	9730	9730	0
417	20240405	140300	103510480	9730	9730	9730	9730	15
418	20240405	140200	103364530	9730	9730	9730	9730	0
419	20240405	140100	103364530	9730	9730	9730	9730	0
420	20240405	140000	103364530	9730	9730	9730	9730	0
421	20240405	135900	103364530	9730	9730	9730	9730	0
422	20240405	135800	103364530	9730	9730	9730	9730	15
423	20240405	135700	103218580	9730	9730	9730	9730	0
424	20240405	135600	103218580	9730	9730	9730	9730	0
425	20240405	135500	103218580	9730	9730	9730	9730	0
426	20240405	135400	103218580	9730	9730	9730	9730	0
427	20240405	135300	103218580	9730	9730	9730	9730	16
428	20240405	135200	103062900	9730	9730	9730	9730	0
429	20240405	135100	103062900	9730	9730	9730	9730	0
430	20240405	135000	103062900	9730	9730	9730	9730	0
431	20240405	134900	103062900	9730	9730	9730	9730	0
432	20240405	134800	103062900	9730	9730	9730	9730	0
433	20240405	134700	103062900	9730	9730	9730	9730	14
434	20240405	134600	102926680	9730	9730	9730	9730	0
435	20240405	134500	102926680	9730	9710	9730	9710	183
436	20240405	134400	101146490	9710	9710	9710	9710	0
437	20240405	134300	101146490	9710	9710	9710	9710	0
438	20240405	134200	101146490	9710	9710	9710	9710	2
439	20240405	134100	101127070	9720	9720	9720	9720	0
440	20240405	134000	101127070	9720	9720	9720	9720	0
441	20240405	133900	101127070	9720	9710	9720	9710	10
442	20240405	133800	101029880	9700	9700	9700	9700	0
443	20240405	133700	101029880	9700	9700	9700	9700	14
444	20240405	133600	100894080	9720	9720	9720	9720	0
445	20240405	133500	100894080	9720	9720	9720	9720	0
446	20240405	133400	100894080	9720	9710	9720	9710	5
447	20240405	133300	100845490	9700	9700	9700	9700	0
448	20240405	133200	100845490	9700	9700	9700	9700	12
449	20240405	133100	100729090	9720	9720	9720	9720	10
450	20240405	133000	100631890	9700	9700	9700	9700	0
451	20240405	132900	100631890	9700	9700	9700	9700	0
452	20240405	132800	100631890	9700	9700	9700	9700	0
453	20240405	132700	100631890	9700	9700	9700	9700	0
454	20240405	132600	100631890	9700	9700	9700	9700	16
455	20240405	132500	100476690	9720	9720	9720	9720	0
456	20240405	132400	100476690	9720	9720	9720	9720	0
457	20240405	132300	100476690	9720	9720	9720	9720	0
458	20240405	132200	100476690	9720	9720	9720	9720	0
459	20240405	132100	100476690	9720	9690	9720	9690	20
460	20240405	132000	100282740	9720	9720	9720	9720	0
461	20240405	131900	100282740	9720	9720	9720	9720	5
462	20240405	131800	100234140	9690	9690	9690	9690	0
463	20240405	131700	100234140	9690	9690	9690	9690	0
464	20240405	131600	100234140	9690	9690	9690	9690	15
465	20240405	131500	100088790	9720	9720	9720	9720	0
466	20240405	131400	100088790	9720	9720	9720	9720	0
467	20240405	131300	100088790	9720	9720	9720	9720	0
468	20240405	131200	100088790	9720	9720	9720	9720	2
469	20240405	131100	100069350	9720	9690	9720	9690	23
470	20240405	131000	99846250	9700	9700	9700	9700	1
471	20240405	130900	99836550	9700	9700	9700	9700	3
472	20240405	130800	99807450	9700	9700	9700	9700	0
473	20240405	130700	99807450	9700	9700	9700	9700	0
474	20240405	130600	99807450	9700	9700	9700	9700	4
475	20240405	130500	99768650	9690	9690	9690	9690	13
476	20240405	130400	99642680	9700	9700	9700	9700	0
477	20240405	130300	99642680	9700	9700	9700	9700	1
478	20240405	130200	99632980	9700	9700	9700	9700	0
479	20240405	130100	99632980	9700	9700	9700	9700	4
480	20240405	130000	99594180	9700	9710	9710	9700	2
481	20240405	125900	99574770	9710	9710	9710	9710	0
482	20240405	125800	99574770	9710	9710	9710	9710	0
483	20240405	125700	99574770	9710	9700	9710	9700	5
484	20240405	125600	99526240	9690	9690	9690	9690	0
485	20240405	125500	99526240	9690	9690	9690	9690	14
486	20240405	125400	99390580	9710	9710	9710	9710	0
487	20240405	125300	99390580	9710	9710	9710	9710	0
488	20240405	125200	99390580	9710	9710	9710	9710	0
489	20240405	125100	99390580	9710	9710	9710	9710	0
490	20240405	125000	99390580	9710	9710	9710	9710	8
491	20240405	124900	99312900	9710	9710	9710	9710	0
492	20240405	124800	99312900	9710	9710	9710	9710	0
493	20240405	124700	99312900	9710	9710	9710	9710	2
494	20240405	124600	99293480	9690	9690	9690	9690	0
495	20240405	124500	99293480	9690	9690	9690	9690	0
496	20240405	124400	99293480	9690	9690	9690	9690	13
497	20240405	124300	99167510	9740	9740	9740	9740	0
498	20240405	124200	99167510	9740	9740	9740	9740	0
499	20240405	124100	99167510	9740	9740	9740	9740	0
500	20240405	124000	99167510	9740	9710	9740	9710	5
501	20240405	123900	99118840	9690	9710	9710	9690	25
502	20240405	123800	98876390	9690	9690	9690	9690	0
503	20240405	123700	98876390	9690	9690	9690	9690	0
504	20240405	123600	98876390	9690	9690	9690	9690	0
505	20240405	123500	98876390	9690	9690	9690	9690	0
506	20240405	123400	98876390	9690	9690	9690	9690	13
507	20240405	123300	98750420	9710	9710	9710	9710	0
508	20240405	123200	98750420	9710	9710	9710	9710	0
509	20240405	123100	98750420	9710	9710	9710	9710	0
510	20240405	123000	98750420	9710	9710	9710	9710	0
511	20240405	122900	98750420	9710	9710	9710	9710	2
512	20240405	122800	98731000	9740	9740	9740	9740	0
513	20240405	122700	98731000	9740	9720	9740	9720	5
514	20240405	122600	98682380	9710	9710	9710	9710	0
515	20240405	122500	98682380	9710	9710	9710	9710	0
516	20240405	122400	98682380	9710	9690	9710	9690	20
517	20240405	122300	98488420	9690	9690	9690	9690	0
518	20240405	122200	98488420	9690	9690	9690	9690	0
519	20240405	122100	98488420	9690	9690	9690	9690	0
520	20240405	122000	98488420	9690	9690	9690	9690	0
521	20240405	121900	98488420	9690	9690	9690	9690	0
522	20240405	121800	98488420	9690	9690	9690	9690	13
523	20240405	121700	98362450	9710	9710	9710	9710	0
524	20240405	121600	98362450	9710	9710	9710	9710	0
525	20240405	121500	98362450	9710	9710	9710	9710	0
526	20240405	121400	98362450	9710	9710	9710	9710	0
527	20240405	121300	98362450	9710	9710	9710	9710	4
528	20240405	121200	98323610	9710	9710	9710	9710	0
529	20240405	121100	98323610	9710	9710	9710	9710	0
530	20240405	121000	98323610	9710	9710	9710	9710	0
531	20240405	120900	98323610	9710	9710	9710	9710	11
532	20240405	120800	98216800	9690	9690	9690	9690	15
533	20240405	120700	98071450	9710	9710	9710	9710	0
534	20240405	120600	98071450	9710	9710	9710	9710	0
535	20240405	120500	98071450	9710	9710	9710	9710	0
536	20240405	120400	98071450	9710	9710	9710	9710	0
537	20240405	120300	98071450	9710	9710	9710	9710	3
538	20240405	120200	98042320	9710	9710	9710	9710	0
539	20240405	120100	98042320	9710	9710	9710	9710	2
540	20240405	120000	98022900	9690	9690	9690	9690	10
541	20240405	115900	97926000	9690	9690	9690	9690	10
542	20240405	115800	97829100	9680	9680	9680	9680	10
543	20240405	115700	97732300	9690	9690	9690	9690	10
544	20240405	115600	97635400	9700	9700	9700	9700	3
545	20240405	115500	97606300	9700	9690	9700	9690	52
546	20240405	115400	97102300	9680	9680	9680	9680	0
547	20240405	115300	97102300	9680	9680	9680	9680	10
548	20240405	115200	97005500	9690	9690	9690	9690	30
549	20240405	115100	96714800	9690	9690	9690	9690	0
550	20240405	115000	96714800	9690	9690	9690	9690	10
551	20240405	114900	96617900	9690	9690	9690	9690	0
552	20240405	114800	96617900	9690	9690	9690	9690	10
553	20240405	114700	96521000	9690	9690	9690	9690	24
554	20240405	114600	96288440	9690	9690	9690	9690	0
555	20240405	114500	96288440	9690	9690	9690	9690	11
556	20240405	114400	96181850	9690	9690	9690	9690	10
557	20240405	114300	96084950	9680	9680	9680	9680	0
558	20240405	114200	96084950	9680	9700	9700	9680	611
559	20240405	114100	90170400	9680	9680	9680	9680	0
560	20240405	114000	90170400	9680	9680	9680	9680	10
561	20240405	113900	90073600	9680	9680	9680	9680	10
562	20240405	113800	89976800	9680	9690	9690	9680	10
563	20240405	113700	89879950	9720	9680	9720	9680	13
564	20240405	113600	89753710	9680	9690	9690	9680	18
565	20240405	113500	89579400	9720	9690	9720	9690	17
566	20240405	113400	89414520	9680	9680	9680	9680	10
567	20240405	113300	89317720	9680	9680	9680	9680	0
568	20240405	113200	89317720	9680	9680	9680	9680	10
569	20240405	113100	89220920	9680	9680	9680	9680	25
570	20240405	113000	88978920	9680	9680	9680	9680	0
571	20240405	112900	88978920	9680	9680	9680	9680	10
572	20240405	112800	88882120	9680	9680	9680	9680	10
573	20240405	112700	88785320	9680	9680	9680	9680	0
574	20240405	112600	88785320	9680	9680	9680	9680	23
575	20240405	112500	88562680	9680	9680	9680	9680	0
576	20240405	112400	88562680	9680	9680	9680	9680	20
577	20240405	112300	88369080	9680	9680	9680	9680	10
578	20240405	112200	88272280	9680	9680	9680	9680	0
579	20240405	112100	88272280	9680	9680	9680	9680	24
580	20240405	112000	88039960	9680	9680	9680	9680	10
581	20240405	111900	87943160	9680	9680	9680	9680	0
582	20240405	111800	87943160	9680	9680	9680	9680	10
583	20240405	111700	87846360	9680	9680	9680	9680	0
584	20240405	111600	87846360	9680	9680	9680	9680	10
585	20240405	111500	87749560	9680	9680	9680	9680	23
586	20240405	111400	87526920	9680	9680	9680	9680	0
587	20240405	111300	87526920	9680	9680	9680	9680	10
588	20240405	111200	87430120	9680	9680	9680	9680	10
589	20240405	111100	87333320	9690	9690	9690	9690	0
590	20240405	111000	87333320	9690	9680	9690	9680	11
591	20240405	110900	87226830	9680	9680	9680	9680	0
592	20240405	110800	87226830	9680	9680	9680	9680	10
593	20240405	110700	87130030	9680	9690	9690	9680	10
594	20240405	110600	87033220	9680	9680	9680	9680	0
595	20240405	110500	87033220	9680	9680	9680	9680	21
596	20240405	110400	86829940	9680	9680	9680	9680	10
597	20240405	110300	86733140	9680	9690	9690	9680	10
598	20240405	110200	86636330	9690	9690	9690	9690	4
599	20240405	110100	86597570	9710	9710	9710	9710	6
600	20240405	110000	86539310	9740	9680	9740	9680	16
601	20240405	105900	86384140	9730	9690	9730	9680	15
602	20240405	105800	86238680	9680	9700	9750	9680	2010
603	20240405	105700	66776780	9760	9760	9760	9760	0
604	20240405	105600	66776780	9760	9690	9760	9690	15
605	20240405	105500	66631130	9690	9690	9690	9690	0
606	20240405	105400	66631130	9690	9690	9690	9690	23
607	20240405	105300	66408260	9690	9690	9690	9690	0
608	20240405	105200	66408260	9690	9690	9690	9690	10
609	20240405	105100	66311360	9690	9700	9700	9690	10
610	20240405	105000	66214450	9690	9690	9690	9690	0
611	20240405	104900	66214450	9690	9700	9700	9690	200
612	20240405	104800	64276300	9690	9690	9690	9690	10
613	20240405	104700	64179400	9690	9700	9700	9690	10
614	20240405	104600	64082490	9700	9700	9700	9700	10
615	20240405	104500	63985490	9750	9750	9750	9750	0
616	20240405	104400	63985490	9750	9700	9750	9700	23
617	20240405	104300	63761890	9700	9700	9700	9700	10
618	20240405	104200	63664890	9700	9700	9700	9700	0
619	20240405	104100	63664890	9700	9700	9700	9700	10
620	20240405	104000	63567890	9700	9700	9700	9690	20
621	20240405	103900	63373990	9700	9700	9700	9700	12
622	20240405	103800	63257590	9760	9730	9760	9730	20
623	20240405	103700	63062690	9740	9690	9740	9690	80
624	20240405	103600	62286310	9700	9700	9700	9700	13
625	20240405	103500	62160210	9690	9690	9690	9690	10
626	20240405	103400	62063310	9700	9700	9700	9700	2
627	20240405	103300	62043910	9690	9700	9700	9690	29
628	20240405	103200	61762820	9700	9690	9700	9690	11
629	20240405	103100	61656220	9690	9690	9690	9690	0
630	20240405	103000	61656220	9690	9690	9690	9690	10
631	20240405	102900	61559320	9700	9700	9700	9700	7
632	20240405	102800	61491420	9700	9690	9700	9690	28
633	20240405	102700	61220060	9690	9690	9690	9690	10
634	20240405	102600	61123160	9700	9700	9700	9700	6
635	20240405	102500	61064960	9690	9690	9690	9690	10
636	20240405	102400	60968060	9690	9690	9690	9690	10
637	20240405	102300	60871160	9700	9700	9700	9690	31
638	20240405	102200	60570600	9700	9700	9700	9690	20
639	20240405	102100	60376700	9700	9690	9700	9690	30
640	20240405	102000	60085800	9700	9700	9700	9700	11
641	20240405	101900	59979100	9690	9690	9690	9690	10
642	20240405	101800	59882200	9690	9690	9690	9690	15
643	20240405	101700	59736850	9690	9690	9690	9690	10
644	20240405	101600	59639950	9700	9710	9710	9700	571
645	20240405	101500	54100210	9710	9710	9710	9710	0
646	20240405	101400	54100210	9710	9710	9710	9710	226
647	20240405	101300	51905750	9720	9730	9730	9720	2841
648	20240405	101200	24268180	9740	9740	9740	9740	19
649	20240405	101100	24083120	9740	9740	9740	9730	11
650	20240405	101000	23975990	9730	9730	9730	9730	0
651	20240405	100900	23975990	9730	9730	9730	9730	10
652	20240405	100800	23878690	9730	9730	9730	9730	10
653	20240405	100700	23781390	9730	9730	9730	9730	15
654	20240405	100600	23635440	9730	9740	9740	9730	10
655	20240405	100500	23538120	9740	9740	9740	9740	10
656	20240405	100400	23440720	9770	9770	9770	9770	0
657	20240405	100300	23440720	9770	9740	9770	9740	11
658	20240405	100200	23333550	9740	9730	9740	9730	22
659	20240405	100100	23119390	9770	9770	9770	9770	0
660	20240405	100000	23119390	9770	9740	9770	9730	11
661	20240405	095900	23012310	9750	9750	9750	9750	10
662	20240405	095800	22914810	9780	9780	9780	9780	0
663	20240405	095700	22914810	9780	9730	9780	9730	29
664	20240405	095600	22632590	9740	9740	9740	9740	10
665	20240405	095500	22535190	9780	9780	9780	9780	0
666	20240405	095400	22535190	9780	9770	9780	9770	18
667	20240405	095300	22359250	9730	9730	9730	9730	10
668	20240405	095200	22261950	9730	9730	9730	9730	24
669	20240405	095100	22028430	9730	9730	9730	9730	0
670	20240405	095000	22028430	9730	9750	9750	9730	10
671	20240405	094900	21930980	9730	9730	9730	9730	10
672	20240405	094800	21833680	9730	9730	9730	9730	0
673	20240405	094700	21833680	9730	9730	9730	9730	84
674	20240405	094600	21016360	9730	9730	9730	9730	14
675	20240405	094500	20880140	9780	9730	9780	9730	15
676	20240405	094400	20733940	9730	9730	9730	9730	10
677	20240405	094300	20636640	9730	9730	9730	9730	6
678	20240405	094200	20578260	9740	9740	9740	9740	10
679	20240405	094100	20480860	9740	9730	9740	9730	16
680	20240405	094000	20325120	9730	9730	9730	9730	0
681	20240405	093900	20325120	9730	9730	9730	9730	10
682	20240405	093800	20227820	9730	9730	9730	9730	3
683	20240405	093700	20198630	9740	9740	9740	9740	7
684	20240405	093600	20130450	9740	9740	9740	9740	33
685	20240405	093500	19809030	9790	9790	9790	9790	0
686	20240405	093400	19809030	9790	9790	9790	9790	0
687	20240405	093300	19809030	9790	9740	9790	9740	20
688	20240405	093200	19613730	9730	9730	9730	9730	0
689	20240405	093100	19613730	9730	9730	9730	9730	23
690	20240405	093000	19389940	9790	9720	9790	9720	15
691	20240405	092900	19243790	9720	9720	9720	9720	0
692	20240405	092800	19243790	9720	9720	9720	9720	10
693	20240405	092700	19146590	9720	9720	9720	9720	0
694	20240405	092600	19146590	9720	9720	9720	9720	50
695	20240405	092500	18660590	9720	9730	9730	9720	32
696	20240405	092400	18349350	9790	9790	9790	9790	0
697	20240405	092300	18349350	9790	9790	9790	9790	0
698	20240405	092200	18349350	9790	9720	9790	9720	1010
699	20240405	092100	8470030	9720	9720	9720	9720	0
700	20240405	092000	8470030	9720	9720	9720	9720	321
701	20240405	091900	5349910	9720	9720	9720	9720	309
702	20240405	091800	2346430	9770	9770	9770	9770	5
703	20240405	091700	2297580	9720	9720	9720	9720	0
704	20240405	091600	2297580	9720	9720	9720	9720	0
705	20240405	091500	2297580	9720	9720	9720	9720	12
706	20240405	091400	2180940	9780	9780	9780	9780	0
707	20240405	091300	2180940	9780	9780	9780	9780	217
708	20240405	091200	58680	9780	9780	9780	9780	0
709	20240405	091100	58680	9780	9780	9780	9780	1
710	20240405	091000	48900	9780	9780	9780	9780	0
711	20240405	090900	48900	9780	9780	9780	9780	0
712	20240405	090800	48900	9780	9780	9780	9780	0
713	20240405	090700	48900	9780	9780	9780	9780	0
714	20240405	090600	48900	9780	9780	9780	9780	0
715	20240405	090500	48900	9780	9780	9780	9780	0
716	20240405	090400	48900	9780	9780	9780	9780	0
717	20240405	090300	48900	9780	9780	9780	9780	5
718	20240405	090200	0	9750	9750	9750	9750	0
719	20240405	090100	0	9750	9750	9750	9750	0
720	20240405	090000	0	9750	9750	9750	9750	0