KissMeData/220100/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201800	596144860	9580	9580	9580	9580	1652
3	20240408	201700	596144860	9580	9580	9580	9580	0
4	20240408	201600	596144860	9580	9580	9580	9580	0
5	20240408	201500	596144860	9580	9580	9580	9580	0
6	20240408	201400	596144860	9580	9580	9580	9580	0
7	20240408	201300	596144860	9580	9580	9580	9580	0
8	20240408	201200	596144860	9580	9580	9580	9580	0
9	20240408	201100	596144860	9580	9580	9580	9580	0
10	20240408	201000	596144860	9580	9580	9580	9580	0
11	20240408	200900	596144860	9580	9580	9580	9580	0
12	20240408	200800	596144860	9580	9580	9580	9580	0
13	20240408	200700	596144860	9580	9580	9580	9580	0
14	20240408	200600	596144860	9580	9580	9580	9580	0
15	20240408	200500	596144860	9580	9580	9580	9580	0
16	20240408	200400	596144860	9580	9580	9580	9580	0
17	20240408	200300	596144860	9580	9580	9580	9580	0
18	20240408	200200	596144860	9580	9580	9580	9580	0
19	20240408	200100	596144860	9580	9580	9580	9580	0
20	20240408	200000	596144860	9580	9580	9580	9580	0
21	20240408	195900	596144860	9580	9580	9580	9580	0
22	20240408	195800	596144860	9580	9580	9580	9580	0
23	20240408	195700	596144860	9580	9580	9580	9580	0
24	20240408	195600	596144860	9580	9580	9580	9580	0
25	20240408	195500	596144860	9580	9580	9580	9580	0
26	20240408	195400	596144860	9580	9580	9580	9580	0
27	20240408	195300	596144860	9580	9580	9580	9580	0
28	20240408	195200	596144860	9580	9580	9580	9580	0
29	20240408	195100	596144860	9580	9580	9580	9580	0
30	20240408	195000	596144860	9580	9580	9580	9580	0
31	20240408	194900	596144860	9580	9580	9580	9580	0
32	20240408	194800	596144860	9580	9580	9580	9580	1652
33	20240408	194700	596144860	9580	9580	9580	9580	0
34	20240408	194600	596144860	9580	9580	9580	9580	0
35	20240408	194500	596144860	9580	9580	9580	9580	0
36	20240408	194400	596144860	9580	9580	9580	9580	0
37	20240408	194300	596144860	9580	9580	9580	9580	0
38	20240408	194200	596144860	9580	9580	9580	9580	0
39	20240408	194100	596144860	9580	9580	9580	9580	0
40	20240408	194000	596144860	9580	9580	9580	9580	0
41	20240408	193900	596144860	9580	9580	9580	9580	0
42	20240408	193800	596144860	9580	9580	9580	9580	0
43	20240408	193700	596144860	9580	9580	9580	9580	0
44	20240408	193600	596144860	9580	9580	9580	9580	0
45	20240408	193500	596144860	9580	9580	9580	9580	0
46	20240408	193400	596144860	9580	9580	9580	9580	0
47	20240408	193300	596144860	9580	9580	9580	9580	0
48	20240408	193200	596144860	9580	9580	9580	9580	0
49	20240408	193100	596144860	9580	9580	9580	9580	0
50	20240408	193000	596144860	9580	9580	9580	9580	0
51	20240408	192900	596144860	9580	9580	9580	9580	0
52	20240408	192800	596144860	9580	9580	9580	9580	0
53	20240408	192700	596144860	9580	9580	9580	9580	0
54	20240408	192600	596144860	9580	9580	9580	9580	0
55	20240408	192500	596144860	9580	9580	9580	9580	0
56	20240408	192400	596144860	9580	9580	9580	9580	0
57	20240408	192300	596144860	9580	9580	9580	9580	0
58	20240408	192200	596144860	9580	9580	9580	9580	0
59	20240408	192100	596144860	9580	9580	9580	9580	0
60	20240408	192000	596144860	9580	9580	9580	9580	0
61	20240408	191900	596144860	9580	9580	9580	9580	0
62	20240408	191800	596144860	9580	9580	9580	9580	1652
63	20240408	191700	596144860	9580	9580	9580	9580	0
64	20240408	191600	596144860	9580	9580	9580	9580	0
65	20240408	191500	596144860	9580	9580	9580	9580	0
66	20240408	191400	596144860	9580	9580	9580	9580	0
67	20240408	191300	596144860	9580	9580	9580	9580	0
68	20240408	191200	596144860	9580	9580	9580	9580	0
69	20240408	191100	596144860	9580	9580	9580	9580	0
70	20240408	191000	596144860	9580	9580	9580	9580	0
71	20240408	190900	596144860	9580	9580	9580	9580	0
72	20240408	190800	596144860	9580	9580	9580	9580	0
73	20240408	190700	596144860	9580	9580	9580	9580	0
74	20240408	190600	596144860	9580	9580	9580	9580	0
75	20240408	190500	596144860	9580	9580	9580	9580	0
76	20240408	190400	596144860	9580	9580	9580	9580	0
77	20240408	190300	596144860	9580	9580	9580	9580	0
78	20240408	190200	596144860	9580	9580	9580	9580	0
79	20240408	190100	596144860	9580	9580	9580	9580	0
80	20240408	190000	596144860	9580	9580	9580	9580	0
81	20240408	185900	596144860	9580	9580	9580	9580	0
82	20240408	185800	596144860	9580	9580	9580	9580	0
83	20240408	185700	596144860	9580	9580	9580	9580	0
84	20240408	185600	596144860	9580	9580	9580	9580	0
85	20240408	185500	596144860	9580	9580	9580	9580	0
86	20240408	185400	596144860	9580	9580	9580	9580	0
87	20240408	185300	596144860	9580	9580	9580	9580	0
88	20240408	185200	596144860	9580	9580	9580	9580	0
89	20240408	185100	596144860	9580	9580	9580	9580	0
90	20240408	185000	596144860	9580	9580	9580	9580	0
91	20240408	184900	596144860	9580	9580	9580	9580	0
92	20240408	184800	596144860	9580	9580	9580	9580	1652
93	20240408	184700	596144860	9580	9580	9580	9580	0
94	20240408	184600	596144860	9580	9580	9580	9580	0
95	20240408	184500	596144860	9580	9580	9580	9580	0
96	20240408	184400	596144860	9580	9580	9580	9580	0
97	20240408	184300	596144860	9580	9580	9580	9580	0
98	20240408	184200	596144860	9580	9580	9580	9580	0
99	20240408	184100	596144860	9580	9580	9580	9580	0
100	20240408	184000	596144860	9580	9580	9580	9580	0
101	20240408	183900	596144860	9580	9580	9580	9580	0
102	20240408	183800	596144860	9580	9580	9580	9580	0
103	20240408	183700	596144860	9580	9580	9580	9580	0
104	20240408	183600	596144860	9580	9580	9580	9580	0
105	20240408	183500	596144860	9580	9580	9580	9580	0
106	20240408	183400	596144860	9580	9580	9580	9580	0
107	20240408	183300	596144860	9580	9580	9580	9580	0
108	20240408	183200	596144860	9580	9580	9580	9580	0
109	20240408	183100	596144860	9580	9580	9580	9580	0
110	20240408	183000	596144860	9580	9580	9580	9580	0
111	20240408	182900	596144860	9580	9580	9580	9580	0
112	20240408	182800	596144860	9580	9580	9580	9580	0
113	20240408	182700	596144860	9580	9580	9580	9580	0
114	20240408	182600	596144860	9580	9580	9580	9580	0
115	20240408	182500	596144860	9580	9580	9580	9580	0
116	20240408	182400	596144860	9580	9580	9580	9580	0
117	20240408	182300	596144860	9580	9580	9580	9580	0
118	20240408	182200	596144860	9580	9580	9580	9580	0
119	20240408	182100	596144860	9580	9580	9580	9580	0
120	20240408	182000	596144860	9580	9580	9580	9580	0
121	20240408	181900	596144860	9580	9580	9580	9580	0
122	20240408	181800	596144860	9580	9580	9580	9580	1652
123	20240408	181700	596144860	9580	9580	9580	9580	0
124	20240408	181600	596144860	9580	9580	9580	9580	0
125	20240408	181500	596144860	9580	9580	9580	9580	0
126	20240408	181400	596144860	9580	9580	9580	9580	0
127	20240408	181300	596144860	9580	9580	9580	9580	0
128	20240408	181200	596144860	9580	9580	9580	9580	0
129	20240408	181100	596144860	9580	9580	9580	9580	0
130	20240408	181000	596144860	9580	9580	9580	9580	0
131	20240408	180900	596144860	9580	9580	9580	9580	0
132	20240408	180800	596144860	9580	9580	9580	9580	0
133	20240408	180700	596144860	9580	9580	9580	9580	0
134	20240408	180600	596144860	9580	9580	9580	9580	0
135	20240408	180500	596144860	9580	9580	9580	9580	0
136	20240408	180400	596144860	9580	9580	9580	9580	0
137	20240408	180300	596144860	9580	9580	9580	9580	0
138	20240408	180200	596144860	9580	9580	9580	9580	0
139	20240408	180100	596144860	9580	9580	9580	9580	0
140	20240408	180000	596144860	9580	9580	9580	9580	0
141	20240408	175900	596144860	9580	9580	9580	9580	0
142	20240408	175800	596144860	9580	9580	9580	9580	0
143	20240408	175700	596144860	9580	9580	9580	9580	0
144	20240408	175600	596144860	9580	9580	9580	9580	0
145	20240408	175500	596144860	9580	9580	9580	9580	0
146	20240408	175400	596144860	9580	9580	9580	9580	0
147	20240408	175300	596144860	9580	9580	9580	9580	0
148	20240408	175200	596144860	9580	9580	9580	9580	0
149	20240408	175100	596144860	9580	9580	9580	9580	0
150	20240408	175000	596144860	9580	9580	9580	9580	0
151	20240408	174900	596144860	9580	9580	9580	9580	0
152	20240408	174800	596144860	9580	9580	9580	9580	1652
153	20240408	174700	596144860	9580	9580	9580	9580	0
154	20240408	174600	596144860	9580	9580	9580	9580	0
155	20240408	174500	596144860	9580	9580	9580	9580	0
156	20240408	174400	596144860	9580	9580	9580	9580	0
157	20240408	174300	596144860	9580	9580	9580	9580	0
158	20240408	174200	596144860	9580	9580	9580	9580	0
159	20240408	174100	596144860	9580	9580	9580	9580	0
160	20240408	174000	596144860	9580	9580	9580	9580	0
161	20240408	173900	596144860	9580	9580	9580	9580	0
162	20240408	173800	596144860	9580	9580	9580	9580	0
163	20240408	173700	596144860	9580	9580	9580	9580	0
164	20240408	173600	596144860	9580	9580	9580	9580	0
165	20240408	173500	596144860	9580	9580	9580	9580	0
166	20240408	173400	596144860	9580	9580	9580	9580	0
167	20240408	173300	596144860	9580	9580	9580	9580	0
168	20240408	173200	596144860	9580	9580	9580	9580	0
169	20240408	173100	596144860	9580	9580	9580	9580	0
170	20240408	173000	596144860	9580	9580	9580	9580	0
171	20240408	172900	596144860	9580	9580	9580	9580	0
172	20240408	172800	596144860	9580	9580	9580	9580	0
173	20240408	172700	596144860	9580	9580	9580	9580	0
174	20240408	172600	596144860	9580	9580	9580	9580	0
175	20240408	172500	596144860	9580	9580	9580	9580	0
176	20240408	172400	596144860	9580	9580	9580	9580	0
177	20240408	172300	596144860	9580	9580	9580	9580	0
178	20240408	172200	596144860	9580	9580	9580	9580	0
179	20240408	172100	596144860	9580	9580	9580	9580	0
180	20240408	172000	596144860	9580	9580	9580	9580	0
181	20240408	171900	596144860	9580	9580	9580	9580	0
182	20240408	171800	596144860	9580	9580	9580	9580	1652
183	20240408	171700	596144860	9580	9580	9580	9580	0
184	20240408	171600	596144860	9580	9580	9580	9580	0
185	20240408	171500	596144860	9580	9580	9580	9580	0
186	20240408	171400	596144860	9580	9580	9580	9580	0
187	20240408	171300	596144860	9580	9580	9580	9580	0
188	20240408	171200	596144860	9580	9580	9580	9580	0
189	20240408	171100	596144860	9580	9580	9580	9580	0
190	20240408	171000	596144860	9580	9580	9580	9580	0
191	20240408	170900	596144860	9580	9580	9580	9580	0
192	20240408	170800	596144860	9580	9580	9580	9580	0
193	20240408	170700	596144860	9580	9580	9580	9580	0
194	20240408	170600	596144860	9580	9580	9580	9580	0
195	20240408	170500	596144860	9580	9580	9580	9580	0
196	20240408	170400	596144860	9580	9580	9580	9580	0
197	20240408	170300	596144860	9580	9580	9580	9580	0
198	20240408	170200	596144860	9580	9580	9580	9580	0
199	20240408	170100	596144860	9580	9580	9580	9580	0
200	20240408	170000	596144860	9580	9580	9580	9580	0
201	20240408	165900	596144860	9580	9580	9580	9580	0
202	20240408	165800	596144860	9580	9580	9580	9580	0
203	20240408	165700	596144860	9580	9580	9580	9580	0
204	20240408	165600	596144860	9580	9580	9580	9580	0
205	20240408	165500	596144860	9580	9580	9580	9580	0
206	20240408	165400	596144860	9580	9580	9580	9580	0
207	20240408	165300	596144860	9580	9580	9580	9580	0
208	20240408	165200	596144860	9580	9580	9580	9580	0
209	20240408	165100	596144860	9580	9580	9580	9580	0
210	20240408	165000	596144860	9580	9580	9580	9580	0
211	20240408	164900	596144860	9580	9580	9580	9580	0
212	20240408	164800	596144860	9580	9580	9580	9580	1652
213	20240408	164700	596144860	9580	9580	9580	9580	0
214	20240408	164600	596144860	9580	9580	9580	9580	0
215	20240408	164500	596144860	9580	9580	9580	9580	0
216	20240408	164400	596144860	9580	9580	9580	9580	0
217	20240408	164300	596144860	9580	9580	9580	9580	0
218	20240408	164200	596144860	9580	9580	9580	9580	0
219	20240408	164100	596144860	9580	9580	9580	9580	0
220	20240408	164000	596144860	9580	9580	9580	9580	0
221	20240408	163900	596144860	9580	9580	9580	9580	0
222	20240408	163800	596144860	9580	9580	9580	9580	0
223	20240408	163700	596144860	9580	9580	9580	9580	0
224	20240408	163600	596144860	9580	9580	9580	9580	0
225	20240408	163500	596144860	9580	9580	9580	9580	0
226	20240408	163400	596144860	9580	9580	9580	9580	0
227	20240408	163300	596144860	9580	9580	9580	9580	0
228	20240408	163200	596144860	9580	9580	9580	9580	0
229	20240408	163100	596144860	9580	9580	9580	9580	0
230	20240408	163000	596144860	9580	9580	9580	9580	0
231	20240408	162900	596144860	9580	9580	9580	9580	0
232	20240408	162800	596144860	9580	9580	9580	9580	0
233	20240408	162700	596144860	9580	9580	9580	9580	0
234	20240408	162600	596144860	9580	9580	9580	9580	0
235	20240408	162500	596144860	9580	9580	9580	9580	0
236	20240408	162400	596144860	9580	9580	9580	9580	0
237	20240408	162300	596144860	9580	9580	9580	9580	0
238	20240408	162200	596144860	9580	9580	9580	9580	0
239	20240408	162100	596144860	9580	9580	9580	9580	0
240	20240408	162000	596144860	9580	9580	9580	9580	0
241	20240408	161900	596144860	9580	9580	9580	9580	0
242	20240408	161800	596144860	9580	9580	9580	9580	1652
243	20240408	161700	596144860	9580	9580	9580	9580	0
244	20240408	161600	596144860	9580	9580	9580	9580	0
245	20240408	161500	596144860	9580	9580	9580	9580	0
246	20240408	161400	596144860	9580	9580	9580	9580	0
247	20240408	161300	596144860	9580	9580	9580	9580	0
248	20240408	161200	596144860	9580	9580	9580	9580	0
249	20240408	161100	596144860	9580	9580	9580	9580	0
250	20240408	161000	596144860	9580	9580	9580	9580	0
251	20240408	160900	596144860	9580	9580	9580	9580	0
252	20240408	160800	596144860	9580	9580	9580	9580	0
253	20240408	160700	596144860	9580	9580	9580	9580	0
254	20240408	160600	596144860	9580	9580	9580	9580	0
255	20240408	160500	596144860	9580	9580	9580	9580	0
256	20240408	160400	596144860	9580	9580	9580	9580	0
257	20240408	160300	596144860	9580	9580	9580	9580	0
258	20240408	160200	596144860	9580	9580	9580	9580	0
259	20240408	160100	596144860	9580	9580	9580	9580	0
260	20240408	160000	596144860	9580	9580	9580	9580	0
261	20240408	155900	596144860	9580	9580	9580	9580	0
262	20240408	155800	596144860	9580	9580	9580	9580	0
263	20240408	155700	596144860	9580	9580	9580	9580	0
264	20240408	155600	596144860	9580	9580	9580	9580	0
265	20240408	155500	596144860	9580	9580	9580	9580	0
266	20240408	155400	596144860	9580	9580	9580	9580	0
267	20240408	155300	596144860	9580	9580	9580	9580	0
268	20240408	155200	596144860	9580	9580	9580	9580	0
269	20240408	155100	596144860	9580	9580	9580	9580	0
270	20240408	155000	596144860	9580	9580	9580	9580	0
271	20240408	154900	596144860	9580	9580	9580	9580	0
272	20240408	154800	596144860	9580	9580	9580	9580	1652
273	20240408	154700	596144860	9580	9580	9580	9580	0
274	20240408	154600	596144860	9580	9580	9580	9580	0
275	20240408	154500	596144860	9580	9580	9580	9580	0
276	20240408	154400	596144860	9580	9580	9580	9580	0
277	20240408	154300	596144860	9580	9580	9580	9580	0
278	20240408	154200	596144860	9580	9580	9580	9580	0
279	20240408	154100	596144860	9580	9580	9580	9580	0
280	20240408	154000	596144860	9580	9580	9580	9580	0
281	20240408	153900	596144860	9580	9580	9580	9580	0
282	20240408	153800	596144860	9580	9580	9580	9580	0
283	20240408	153700	596144860	9580	9580	9580	9580	0
284	20240408	153600	596144860	9580	9580	9580	9580	0
285	20240408	153500	596144860	9580	9580	9580	9580	0
286	20240408	153400	596144860	9580	9580	9580	9580	0
287	20240408	153300	596144860	9580	9580	9580	9580	0
288	20240408	153200	596144860	9580	9580	9580	9580	0
289	20240408	153100	596144860	9580	9580	9580	9580	0
290	20240408	153000	596144860	9580	9580	9580	9580	1652
291	20240408	152900	580318700	9600	9600	9600	9600	0
292	20240408	152800	580318700	9600	9600	9600	9600	0
293	20240408	152700	580318700	9600	9600	9600	9600	0
294	20240408	152600	580318700	9600	9600	9600	9600	0
295	20240408	152500	580318700	9600	9600	9600	9600	0
296	20240408	152400	580318700	9600	9600	9600	9600	0
297	20240408	152300	580318700	9600	9600	9600	9600	0
298	20240408	152200	580318700	9600	9600	9600	9600	0
299	20240408	152100	580318700	9600	9600	9600	9600	0
300	20240408	152000	580318700	9600	9600	9600	9600	0
301	20240408	151900	580318700	9600	9560	9600	9560	838
302	20240408	151800	572307380	9560	9580	9580	9560	422
303	20240408	151700	568268720	9600	9600	9600	9580	221
304	20240408	151600	566150520	9600	9600	9600	9600	271
305	20240408	151500	563548920	9600	9600	9600	9600	1
306	20240408	151400	563539320	9600	9600	9600	9600	1
307	20240408	151300	563529720	9610	9610	9610	9610	0
308	20240408	151200	563529720	9610	9610	9610	9610	50
309	20240408	151100	563049220	9610	9610	9610	9610	1
310	20240408	151000	563039610	9570	9580	9580	9570	184
311	20240408	150900	561278720	9580	9590	9590	9580	113
312	20240408	150800	560196170	9590	9600	9600	9570	242
313	20240408	150700	557877220	9600	9600	9600	9600	10
314	20240408	150600	557781220	9610	9610	9610	9610	20
315	20240408	150500	557589020	9610	9620	9620	9580	1046
316	20240408	150400	547566110	9620	9610	9620	9610	21
317	20240408	150300	547364290	9610	9660	9660	9570	7571
318	20240408	150200	474725220	9670	9670	9670	9670	0
319	20240408	150100	474725220	9670	9670	9670	9670	0
320	20240408	150000	474725220	9670	9670	9670	9670	2
321	20240408	145900	474705880	9650	9650	9650	9650	0
322	20240408	145800	474705880	9650	9660	9660	9650	3
323	20240408	145700	474676920	9670	9670	9670	9670	0
324	20240408	145600	474676920	9670	9670	9670	9670	0
325	20240408	145500	474676920	9670	9670	9670	9650	849
326	20240408	145400	466477090	9670	9660	9670	9650	57
327	20240408	145300	465926890	9680	9680	9680	9680	0
328	20240408	145200	465926890	9680	9700	9700	9680	101
329	20240408	145100	464947210	9710	9690	9710	9690	3
330	20240408	145000	464918110	9690	9690	9690	9690	0
331	20240408	144900	464918110	9690	9690	9690	9690	1
332	20240408	144800	464908420	9700	9700	9700	9700	656
333	20240408	144700	458545220	9710	9650	9710	9650	881
334	20240408	144600	450028260	9640	9650	9650	9640	53
335	20240408	144500	449517320	9640	9640	9640	9640	107
336	20240408	144400	448485840	9650	9640	9650	9640	28
337	20240408	144300	448215910	9650	9650	9650	9650	0
338	20240408	144200	448215910	9650	9650	9650	9650	0
339	20240408	144100	448215910	9650	9650	9650	9650	0
340	20240408	144000	448215910	9650	9650	9650	9650	0
341	20240408	143900	448215910	9650	9630	9650	9630	2
342	20240408	143800	448196630	9650	9650	9650	9650	0
343	20240408	143700	448196630	9650	9650	9650	9650	10
344	20240408	143600	448100130	9650	9650	9650	9650	0
345	20240408	143500	448100130	9650	9650	9650	9650	2
346	20240408	143400	448080830	9680	9620	9680	9610	973
347	20240408	143300	438720710	9620	9600	9640	9600	637
348	20240408	143200	432596740	9600	9600	9600	9600	0
349	20240408	143100	432596740	9600	9600	9600	9600	210
350	20240408	143000	430580740	9600	9600	9600	9600	0
351	20240408	142900	430580740	9600	9600	9600	9600	4
352	20240408	142800	430542340	9600	9590	9600	9590	221
353	20240408	142700	428422940	9590	9600	9600	9590	487
354	20240408	142600	423752510	9600	9600	9610	9600	1212
355	20240408	142500	412115120	9600	9630	9630	9600	1000
356	20240408	142400	402490220	9630	9680	9680	9630	1007
357	20240408	142300	392774380	9680	9680	9680	9680	0
358	20240408	142200	392774380	9680	9680	9680	9680	0
359	20240408	142100	392774380	9680	9680	9680	9680	3
360	20240408	142000	392745340	9750	9750	9750	9750	0
361	20240408	141900	392745340	9750	9680	9750	9680	3
362	20240408	141800	392716180	9660	9660	9660	9660	0
363	20240408	141700	392716180	9660	9660	9660	9660	0
364	20240408	141600	392716180	9660	9660	9660	9660	0
365	20240408	141500	392716180	9660	9660	9660	9660	0
366	20240408	141400	392716180	9660	9660	9660	9660	0
367	20240408	141300	392716180	9660	9670	9670	9660	190
368	20240408	141200	390880420	9670	9670	9670	9670	0
369	20240408	141100	390880420	9670	9670	9670	9670	31
370	20240408	141000	390580650	9790	9790	9790	9790	20
371	20240408	140900	390384850	9790	9670	9790	9670	11
372	20240408	140800	390277280	9670	9670	9670	9670	4
373	20240408	140700	390238600	9790	9790	9790	9790	0
374	20240408	140600	390238600	9790	9650	9790	9650	4
375	20240408	140500	390199700	9640	9660	9800	9640	474
376	20240408	140400	385571550	9620	9620	9620	9620	0
377	20240408	140300	385571550	9620	9620	9620	9620	0
378	20240408	140200	385571550	9620	9620	9620	9620	0
379	20240408	140100	385571550	9620	9620	9620	9620	0
380	20240408	140000	385571550	9620	9620	9620	9620	0
381	20240408	135900	385571550	9620	9620	9620	9620	252
382	20240408	135800	383147310	9620	9620	9620	9620	40
383	20240408	135700	382762510	9620	9580	9620	9580	1359
384	20240408	135600	369724550	9590	9590	9590	9590	20
385	20240408	135500	369532750	9580	9580	9580	9580	0
386	20240408	135400	369532750	9580	9580	9580	9580	99
387	20240408	135300	368584330	9590	9590	9590	9590	0
388	20240408	135200	368584330	9590	9590	9590	9590	0
389	20240408	135100	368584330	9590	9590	9590	9590	200
390	20240408	135000	366666330	9590	9590	9590	9590	0
391	20240408	134900	366666330	9590	9590	9590	9590	6
392	20240408	134800	366608790	9600	9600	9600	9600	396
393	20240408	134700	362807190	9600	9600	9600	9600	10
394	20240408	134600	362711190	9600	9600	9600	9600	0
395	20240408	134500	362711190	9600	9600	9600	9600	0
396	20240408	134400	362711190	9600	9600	9600	9600	20
397	20240408	134300	362519190	9600	9590	9600	9590	11
398	20240408	134200	362413600	9570	9570	9570	9570	100
399	20240408	134100	361456600	9560	9560	9560	9560	18
400	20240408	134000	361284520	9560	9560	9560	9560	1
401	20240408	133900	361274960	9560	9550	9560	9540	1026
402	20240408	133800	351482280	9570	9550	9570	9550	90
403	20240408	133700	350622760	9550	9550	9550	9550	50
404	20240408	133600	350145260	9560	9560	9560	9560	0
405	20240408	133500	350145260	9560	9560	9560	9560	144
406	20240408	133400	348768620	9560	9560	9560	9560	64
407	20240408	133300	348156780	9550	9550	9550	9550	0
408	20240408	133200	348156780	9550	9580	9580	9550	1650
409	20240408	133100	332384810	9580	9590	9590	9580	51
410	20240408	133000	331896220	9590	9590	9590	9590	0
411	20240408	132900	331896220	9590	9590	9590	9590	5
412	20240408	132800	331848270	9600	9600	9600	9600	0
413	20240408	132700	331848270	9600	9600	9600	9600	0
414	20240408	132600	331848270	9600	9600	9600	9600	0
415	20240408	132500	331848270	9600	9600	9600	9600	0
416	20240408	132400	331848270	9600	9600	9600	9600	548
417	20240408	132300	326587470	9600	9590	9600	9590	28
418	20240408	132200	326318710	9600	9580	9600	9580	277
419	20240408	132100	323661140	9590	9590	9590	9590	20
420	20240408	132000	323469340	9580	9580	9580	9580	0
421	20240408	131900	323469340	9580	9590	9590	9580	51
422	20240408	131800	322980550	9600	9600	9600	9600	0
423	20240408	131700	322980550	9600	9600	9600	9600	5
424	20240408	131600	322932550	9600	9600	9600	9600	10
425	20240408	131500	322836550	9600	9600	9600	9600	0
426	20240408	131400	322836550	9600	9600	9600	9600	4
427	20240408	131300	322798150	9600	9600	9600	9600	10
428	20240408	131200	322702150	9600	9600	9600	9600	600
429	20240408	131100	316942150	9600	9620	9620	9600	3111
430	20240408	131000	287066200	9620	9630	9630	9620	50
431	20240408	130900	286585150	9660	9660	9660	9660	0
432	20240408	130800	286585150	9660	9660	9660	9660	0
433	20240408	130700	286585150	9660	9660	9660	9660	0
434	20240408	130600	286585150	9660	9660	9660	9660	0
435	20240408	130500	286585150	9660	9660	9660	9660	0
436	20240408	130400	286585150	9660	9660	9660	9660	3
437	20240408	130300	286556170	9630	9630	9630	9630	1
438	20240408	130200	286546540	9610	9610	9610	9610	30
439	20240408	130100	286258240	9610	9620	9620	9610	60
440	20240408	130000	285681440	9610	9610	9610	9610	65
441	20240408	125900	285056790	9600	9600	9600	9600	51
442	20240408	125800	284567190	9590	9590	9590	9590	1
443	20240408	125700	284557600	9590	9590	9590	9590	0
444	20240408	125600	284557600	9590	9590	9590	9590	38
445	20240408	125500	284193180	9590	9590	9590	9590	0
446	20240408	125400	284193180	9590	9580	9590	9580	659
447	20240408	125300	277873770	9590	9590	9590	9590	31
448	20240408	125200	277576480	9580	9580	9580	9580	0
449	20240408	125100	277576480	9580	9580	9580	9580	25
450	20240408	125000	277336980	9580	9580	9580	9580	21
451	20240408	124900	277135800	9590	9590	9590	9590	1
452	20240408	124800	277126210	9570	9570	9570	9570	0
453	20240408	124700	277126210	9570	9570	9570	9570	24
454	20240408	124600	276896530	9570	9570	9570	9570	0
455	20240408	124500	276896530	9570	9580	9580	9570	67
456	20240408	124400	276255220	9590	9590	9590	9590	0
457	20240408	124300	276255220	9590	9590	9590	9590	0
458	20240408	124200	276255220	9590	9590	9590	9590	0
459	20240408	124100	276255220	9590	9590	9590	9590	0
460	20240408	124000	276255220	9590	9590	9590	9590	0
461	20240408	123900	276255220	9590	9590	9590	9590	19
462	20240408	123800	276073010	9580	9580	9580	9580	0
463	20240408	123700	276073010	9580	9580	9580	9580	0
464	20240408	123600	276073010	9580	9580	9580	9580	0
465	20240408	123500	276073010	9580	9580	9580	9580	0
466	20240408	123400	276073010	9580	9580	9580	9580	1
467	20240408	123300	276063430	9580	9580	9580	9580	1
468	20240408	123200	276053850	9570	9570	9570	9570	155
469	20240408	123100	274570500	9580	9580	9580	9580	0
470	20240408	123000	274570500	9580	9580	9580	9580	0
471	20240408	122900	274570500	9580	9580	9580	9580	9
472	20240408	122800	274484280	9580	9580	9580	9580	49
473	20240408	122700	274014860	9580	9580	9580	9580	244
474	20240408	122600	271677340	9580	9580	9580	9580	222
475	20240408	122500	269550580	9590	9590	9590	9590	110
476	20240408	122400	268495680	9590	9580	9590	9580	5
477	20240408	122300	268447770	9580	9580	9580	9580	0
478	20240408	122200	268447770	9580	9580	9580	9580	7
479	20240408	122100	268380710	9580	9580	9580	9580	0
480	20240408	122000	268380710	9580	9580	9580	9580	71
481	20240408	121900	267700530	9580	9580	9580	9580	0
482	20240408	121800	267700530	9580	9580	9580	9580	0
483	20240408	121700	267700530	9580	9580	9580	9580	0
484	20240408	121600	267700530	9580	9580	9580	9580	2
485	20240408	121500	267681370	9570	9570	9570	9570	0
486	20240408	121400	267681370	9570	9570	9570	9570	0
487	20240408	121300	267681370	9570	9570	9570	9570	0
488	20240408	121200	267681370	9570	9570	9570	9570	0
489	20240408	121100	267681370	9570	9570	9570	9570	0
490	20240408	121000	267681370	9570	9570	9570	9570	0
491	20240408	120900	267681370	9570	9570	9570	9570	0
492	20240408	120800	267681370	9570	9570	9570	9570	0
493	20240408	120700	267681370	9570	9570	9570	9570	0
494	20240408	120600	267681370	9570	9570	9570	9570	0
495	20240408	120500	267681370	9570	9590	9590	9570	36
496	20240408	120400	267336500	9590	9590	9590	9580	77
497	20240408	120300	266598630	9590	9590	9590	9590	0
498	20240408	120200	266598630	9590	9590	9590	9590	0
499	20240408	120100	266598630	9590	9590	9590	9590	30
500	20240408	120000	266310930	9570	9560	9570	9560	88
501	20240408	115900	265468780	9560	9560	9560	9560	40
502	20240408	115800	265086380	9540	9540	9540	9540	0
503	20240408	115700	265086380	9540	9540	9540	9540	0
504	20240408	115600	265086380	9540	9540	9540	9540	0
505	20240408	115500	265086380	9540	9540	9540	9540	0
506	20240408	115400	265086380	9540	9540	9540	9540	0
507	20240408	115300	265086380	9540	9540	9540	9540	13
508	20240408	115200	264962360	9560	9560	9560	9560	20
509	20240408	115100	264771160	9570	9570	9570	9570	0
510	20240408	115000	264771160	9570	9570	9570	9570	5
511	20240408	114900	264723310	9570	9570	9570	9570	12
512	20240408	114800	264608470	9570	9570	9570	9570	0
513	20240408	114700	264608470	9570	9570	9570	9570	0
514	20240408	114600	264608470	9570	9570	9570	9570	0
515	20240408	114500	264608470	9570	9570	9570	9570	1
516	20240408	114400	264598900	9540	9540	9540	9540	0
517	20240408	114300	264598900	9540	9540	9540	9540	0
518	20240408	114200	264598900	9540	9540	9540	9540	0
519	20240408	114100	264598900	9540	9540	9540	9540	0
520	20240408	114000	264598900	9540	9540	9540	9540	0
521	20240408	113900	264598900	9540	9540	9540	9540	115
522	20240408	113800	263501800	9530	9540	9540	9530	1203
523	20240408	113700	252037200	9540	9540	9540	9530	330
524	20240408	113600	248889310	9540	9540	9540	9540	193
525	20240408	113500	247048090	9560	9550	9560	9550	100
526	20240408	113400	246092110	9560	9560	9560	9560	1
527	20240408	113300	246082550	9560	9560	9560	9560	1
528	20240408	113200	246072990	9580	9580	9580	9580	1
529	20240408	113100	246063410	9540	9560	9560	9540	541
530	20240408	113000	240901850	9540	9540	9540	9540	0
531	20240408	112900	240901850	9540	9570	9570	9540	5
532	20240408	112800	240854120	9540	9540	9540	9540	0
533	20240408	112700	240854120	9540	9540	9540	9540	0
534	20240408	112600	240854120	9540	9540	9540	9540	0
535	20240408	112500	240854120	9540	9540	9540	9540	0
536	20240408	112400	240854120	9540	9540	9540	9540	0
537	20240408	112300	240854120	9540	9540	9540	9540	0
538	20240408	112200	240854120	9540	9540	9540	9540	0
539	20240408	112100	240854120	9540	9540	9540	9540	0
540	20240408	112000	240854120	9540	9560	9560	9540	528
541	20240408	111900	235813000	9600	9600	9600	9600	1
542	20240408	111800	235803400	9600	9600	9600	9600	0
543	20240408	111700	235803400	9600	9600	9600	9600	3
544	20240408	111600	235774600	9570	9600	9600	9570	185
545	20240408	111500	234003340	9610	9610	9610	9610	0
546	20240408	111400	234003340	9610	9610	9610	9610	0
547	20240408	111300	234003340	9610	9610	9610	9610	0
548	20240408	111200	234003340	9610	9610	9610	9610	0
549	20240408	111100	234003340	9610	9610	9610	9610	0
550	20240408	111000	234003340	9610	9610	9610	9610	20
551	20240408	110900	233811140	9600	9600	9600	9600	5
552	20240408	110800	233763140	9600	9600	9600	9600	2
553	20240408	110700	233743940	9600	9600	9600	9600	10
554	20240408	110600	233647940	9600	9600	9600	9600	0
555	20240408	110500	233647940	9600	9600	9600	9600	33
556	20240408	110400	233331140	9550	9550	9550	9550	123
557	20240408	110300	232156490	9550	9540	9550	9540	16
558	20240408	110200	232003750	9550	9550	9550	9550	72
559	20240408	110100	231316150	9540	9550	9550	9540	145
560	20240408	110000	229932650	9550	9550	9550	9550	2
561	20240408	105900	229913550	9550	9570	9570	9550	893
562	20240408	105800	221384600	9560	9560	9560	9560	410
563	20240408	105700	217465000	9560	9560	9560	9560	0
564	20240408	105600	217465000	9560	9560	9560	9560	17
565	20240408	105500	217302480	9560	9560	9560	9560	0
566	20240408	105400	217302480	9560	9560	9560	9560	1
567	20240408	105300	217292920	9560	9560	9560	9560	0
568	20240408	105200	217292920	9560	9560	9560	9560	72
569	20240408	105100	216604600	9560	9560	9560	9560	0
570	20240408	105000	216604600	9560	9560	9560	9560	401
571	20240408	104900	212771040	9550	9550	9550	9550	0
572	20240408	104800	212771040	9550	9550	9550	9550	5
573	20240408	104700	212723290	9560	9580	9580	9560	189
574	20240408	104600	210916070	9560	9560	9560	9560	93
575	20240408	104500	210026990	9560	9560	9560	9560	0
576	20240408	104400	210026990	9560	9560	9560	9560	41
577	20240408	104300	209635030	9560	9560	9560	9560	0
578	20240408	104200	209635030	9560	9560	9560	9560	0
579	20240408	104100	209635030	9560	9560	9560	9560	0
580	20240408	104000	209635030	9560	9560	9560	9560	0
581	20240408	103900	209635030	9560	9600	9600	9560	2230
582	20240408	103800	188309450	9600	9600	9600	9600	0
583	20240408	103700	188309450	9600	9600	9600	9600	0
584	20240408	103600	188309450	9600	9600	9600	9600	14
585	20240408	103500	188175050	9600	9600	9600	9600	1
586	20240408	103400	188165450	9590	9590	9590	9590	0
587	20240408	103300	188165450	9590	9590	9590	9590	6
588	20240408	103200	188107910	9580	9580	9580	9580	0
589	20240408	103100	188107910	9580	9580	9580	9580	2
590	20240408	103000	188088750	9580	9580	9580	9580	89
591	20240408	102900	187236130	9560	9560	9560	9560	0
592	20240408	102800	187236130	9560	9560	9560	9560	204
593	20240408	102700	185285890	9560	9560	9560	9560	0
594	20240408	102600	185285890	9560	9560	9560	9560	0
595	20240408	102500	185285890	9560	9560	9560	9560	0
596	20240408	102400	185285890	9560	9560	9560	9560	139
597	20240408	102300	183957050	9560	9560	9560	9560	50
598	20240408	102200	183479050	9560	9560	9560	9560	0
599	20240408	102100	183479050	9560	9590	9590	9560	278
600	20240408	102000	180819410	9600	9600	9600	9600	0
601	20240408	101900	180819410	9600	9600	9600	9600	0
602	20240408	101800	180819410	9600	9600	9600	9600	11
603	20240408	101700	180713810	9600	9600	9600	9590	56
604	20240408	101600	180176240	9600	9600	9600	9600	1
605	20240408	101500	180166640	9600	9600	9600	9600	0
606	20240408	101400	180166640	9600	9600	9600	9600	122
607	20240408	101300	178995440	9600	9600	9600	9600	159
608	20240408	101200	177469040	9610	9610	9610	9610	0
609	20240408	101100	177469040	9610	9610	9610	9610	3
610	20240408	101000	177440210	9610	9610	9610	9610	10
611	20240408	100900	177344110	9610	9610	9610	9610	121
612	20240408	100800	176181300	9610	9610	9610	9610	10
613	20240408	100700	176085200	9620	9640	9650	9620	4
614	20240408	100600	176046640	9650	9650	9650	9650	287
615	20240408	100500	173277090	9650	9650	9650	9610	42
616	20240408	100400	172872730	9660	9660	9660	9660	2
617	20240408	100300	172853410	9660	9670	9670	9660	11
618	20240408	100200	172747110	9660	9630	9660	9630	12
619	20240408	100100	172631230	9630	9630	9660	9630	251
620	20240408	100000	170206630	9660	9660	9660	9660	3
621	20240408	095900	170177650	9660	9620	9660	9600	70
622	20240408	095800	169504050	9650	9650	9650	9650	0
623	20240408	095700	169504050	9650	9660	9660	9650	920
624	20240408	095600	160625850	9550	9580	9580	9550	50
625	20240408	095500	160147420	9660	9580	9660	9570	86
626	20240408	095400	159324020	9670	9670	9670	9670	50
627	20240408	095300	158840520	9670	9580	9670	9580	300
628	20240408	095200	155945720	9550	9550	9550	9550	275
629	20240408	095100	153319470	9550	9550	9550	9550	0
630	20240408	095000	153319470	9550	9550	9550	9550	0
631	20240408	094900	153319470	9550	9550	9550	9550	0
632	20240408	094800	153319470	9550	9550	9550	9550	7
633	20240408	094700	153252620	9580	9540	9580	9540	11
634	20240408	094600	153147430	9530	9530	9530	9530	282
635	20240408	094500	150459970	9530	9530	9530	9530	601
636	20240408	094400	144732440	9530	9530	9530	9530	429
637	20240408	094300	140644070	9550	9550	9550	9550	30
638	20240408	094200	140357570	9510	9510	9510	9510	0
639	20240408	094100	140357570	9510	9510	9510	9510	0
640	20240408	094000	140357570	9510	9510	9510	9510	0
641	20240408	093900	140357570	9510	9530	9530	9510	282
642	20240408	093800	137675090	9540	9540	9540	9540	24
643	20240408	093700	137446130	9540	9540	9540	9510	793
644	20240408	093600	129894970	9550	9550	9550	9550	1014
645	20240408	093500	120211270	9560	9570	9570	9560	185
646	20240408	093400	118442570	9560	9560	9560	9560	148
647	20240408	093300	117027690	9560	9560	9560	9560	30
648	20240408	093200	116740890	9560	9560	9560	9560	258
649	20240408	093100	114274410	9560	9570	9570	9560	534
650	20240408	093000	109168870	9570	9580	9590	9570	1055
651	20240408	092900	99055600	9580	9590	9590	9580	290
652	20240408	092800	96277200	9590	9600	9600	9580	238
653	20240408	092700	93994590	9590	9600	9600	9590	278
654	20240408	092600	91328460	9590	9590	9590	9590	9
655	20240408	092500	91242150	9590	9610	9610	9590	1925
656	20240408	092400	72756260	9620	9630	9630	9620	313
657	20240408	092300	69743190	9630	9630	9630	9630	259
658	20240408	092200	67249020	9640	9680	9680	9640	377
659	20240408	092100	63612250	9680	9680	9680	9680	25
660	20240408	092000	63370250	9710	9710	9710	9710	41
661	20240408	091900	62972140	9710	9680	9710	9680	4
662	20240408	091800	62933390	9650	9650	9650	9650	1
663	20240408	091700	62923740	9680	9650	9680	9650	323
664	20240408	091600	59803970	9630	9630	9630	9630	400
665	20240408	091500	55951970	9630	9630	9630	9630	9
666	20240408	091400	55865300	9620	9620	9620	9620	0
667	20240408	091300	55865300	9620	9620	9620	9620	0
668	20240408	091200	55865300	9620	9630	9630	9620	2135
669	20240408	091100	35315560	9640	9670	9670	9640	1261
670	20240408	091000	23139290	9680	9700	9700	9680	169
671	20240408	090900	21502890	9700	9740	9740	9700	563
672	20240408	090800	16033480	9740	9750	9750	9740	128
673	20240408	090700	14785680	9750	9750	9750	9750	32
674	20240408	090600	14473680	9820	9800	9820	9800	80
675	20240408	090500	13688380	9820	9750	9820	9740	52
676	20240408	090400	13181610	9820	9820	9820	9820	0
677	20240408	090300	13181610	9820	9740	9820	9740	21
678	20240408	090200	12976990	9740	9750	9750	9740	20
679	20240408	090100	12782180	9740	9740	9740	9740	50
680	20240408	090000	12295180	9740	9780	9820	9740	1258