KissMeData/094970/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194700	1449884090	5770	5770	5770	5770	1070
3	20240408	194600	1449884090	5770	5770	5770	5770	0
4	20240408	194500	1449884090	5770	5770	5770	5770	0
5	20240408	194400	1449884090	5770	5770	5770	5770	0
6	20240408	194300	1449884090	5770	5770	5770	5770	0
7	20240408	194200	1449884090	5770	5770	5770	5770	0
8	20240408	194100	1449884090	5770	5770	5770	5770	0
9	20240408	194000	1449884090	5770	5770	5770	5770	0
10	20240408	193900	1449884090	5770	5770	5770	5770	0
11	20240408	193800	1449884090	5770	5770	5770	5770	0
12	20240408	193700	1449884090	5770	5770	5770	5770	0
13	20240408	193600	1449884090	5770	5770	5770	5770	0
14	20240408	193500	1449884090	5770	5770	5770	5770	0
15	20240408	193400	1449884090	5770	5770	5770	5770	0
16	20240408	193300	1449884090	5770	5770	5770	5770	0
17	20240408	193200	1449884090	5770	5770	5770	5770	0
18	20240408	193100	1449884090	5770	5770	5770	5770	0
19	20240408	193000	1449884090	5770	5770	5770	5770	0
20	20240408	192900	1449884090	5770	5770	5770	5770	0
21	20240408	192800	1449884090	5770	5770	5770	5770	0
22	20240408	192700	1449884090	5770	5770	5770	5770	0
23	20240408	192600	1449884090	5770	5770	5770	5770	0
24	20240408	192500	1449884090	5770	5770	5770	5770	0
25	20240408	192400	1449884090	5770	5770	5770	5770	0
26	20240408	192300	1449884090	5770	5770	5770	5770	0
27	20240408	192200	1449884090	5770	5770	5770	5770	0
28	20240408	192100	1449884090	5770	5770	5770	5770	0
29	20240408	192000	1449884090	5770	5770	5770	5770	0
30	20240408	191900	1449884090	5770	5770	5770	5770	0
31	20240408	191800	1449884090	5770	5770	5770	5770	0
32	20240408	191700	1449884090	5770	5770	5770	5770	1070
33	20240408	191600	1449884090	5770	5770	5770	5770	0
34	20240408	191500	1449884090	5770	5770	5770	5770	0
35	20240408	191400	1449884090	5770	5770	5770	5770	0
36	20240408	191300	1449884090	5770	5770	5770	5770	0
37	20240408	191200	1449884090	5770	5770	5770	5770	0
38	20240408	191100	1449884090	5770	5770	5770	5770	0
39	20240408	191000	1449884090	5770	5770	5770	5770	0
40	20240408	190900	1449884090	5770	5770	5770	5770	0
41	20240408	190800	1449884090	5770	5770	5770	5770	0
42	20240408	190700	1449884090	5770	5770	5770	5770	0
43	20240408	190600	1449884090	5770	5770	5770	5770	0
44	20240408	190500	1449884090	5770	5770	5770	5770	0
45	20240408	190400	1449884090	5770	5770	5770	5770	0
46	20240408	190300	1449884090	5770	5770	5770	5770	0
47	20240408	190200	1449884090	5770	5770	5770	5770	0
48	20240408	190100	1449884090	5770	5770	5770	5770	0
49	20240408	190000	1449884090	5770	5770	5770	5770	0
50	20240408	185900	1449884090	5770	5770	5770	5770	0
51	20240408	185800	1449884090	5770	5770	5770	5770	0
52	20240408	185700	1449884090	5770	5770	5770	5770	0
53	20240408	185600	1449884090	5770	5770	5770	5770	0
54	20240408	185500	1449884090	5770	5770	5770	5770	0
55	20240408	185400	1449884090	5770	5770	5770	5770	0
56	20240408	185300	1449884090	5770	5770	5770	5770	0
57	20240408	185200	1449884090	5770	5770	5770	5770	0
58	20240408	185100	1449884090	5770	5770	5770	5770	0
59	20240408	185000	1449884090	5770	5770	5770	5770	0
60	20240408	184900	1449884090	5770	5770	5770	5770	0
61	20240408	184800	1449884090	5770	5770	5770	5770	0
62	20240408	184700	1449884090	5770	5770	5770	5770	1070
63	20240408	184600	1449884090	5770	5770	5770	5770	0
64	20240408	184500	1449884090	5770	5770	5770	5770	0
65	20240408	184400	1449884090	5770	5770	5770	5770	0
66	20240408	184300	1449884090	5770	5770	5770	5770	0
67	20240408	184200	1449884090	5770	5770	5770	5770	0
68	20240408	184100	1449884090	5770	5770	5770	5770	0
69	20240408	184000	1449884090	5770	5770	5770	5770	0
70	20240408	183900	1449884090	5770	5770	5770	5770	0
71	20240408	183800	1449884090	5770	5770	5770	5770	0
72	20240408	183700	1449884090	5770	5770	5770	5770	0
73	20240408	183600	1449884090	5770	5770	5770	5770	0
74	20240408	183500	1449884090	5770	5770	5770	5770	0
75	20240408	183400	1449884090	5770	5770	5770	5770	0
76	20240408	183300	1449884090	5770	5770	5770	5770	0
77	20240408	183200	1449884090	5770	5770	5770	5770	0
78	20240408	183100	1449884090	5770	5770	5770	5770	0
79	20240408	183000	1449884090	5770	5770	5770	5770	0
80	20240408	182900	1449884090	5770	5770	5770	5770	0
81	20240408	182800	1449884090	5770	5770	5770	5770	0
82	20240408	182700	1449884090	5770	5770	5770	5770	0
83	20240408	182600	1449884090	5770	5770	5770	5770	0
84	20240408	182500	1449884090	5770	5770	5770	5770	0
85	20240408	182400	1449884090	5770	5770	5770	5770	0
86	20240408	182300	1449884090	5770	5770	5770	5770	0
87	20240408	182200	1449884090	5770	5770	5770	5770	0
88	20240408	182100	1449884090	5770	5770	5770	5770	0
89	20240408	182000	1449884090	5770	5770	5770	5770	0
90	20240408	181900	1449884090	5770	5770	5770	5770	0
91	20240408	181800	1449884090	5770	5770	5770	5770	0
92	20240408	181700	1449884090	5770	5770	5770	5770	1070
93	20240408	181600	1449884090	5770	5770	5770	5770	0
94	20240408	181500	1449884090	5770	5770	5770	5770	0
95	20240408	181400	1449884090	5770	5770	5770	5770	0
96	20240408	181300	1449884090	5770	5770	5770	5770	0
97	20240408	181200	1449884090	5770	5770	5770	5770	0
98	20240408	181100	1449884090	5770	5770	5770	5770	0
99	20240408	181000	1449884090	5770	5770	5770	5770	0
100	20240408	180900	1449884090	5770	5770	5770	5770	0
101	20240408	180800	1449884090	5770	5770	5770	5770	0
102	20240408	180700	1449884090	5770	5770	5770	5770	0
103	20240408	180600	1449884090	5770	5770	5770	5770	0
104	20240408	180500	1449884090	5770	5770	5770	5770	0
105	20240408	180400	1449884090	5770	5770	5770	5770	0
106	20240408	180300	1449884090	5770	5770	5770	5770	0
107	20240408	180200	1449884090	5770	5770	5770	5770	0
108	20240408	180100	1449884090	5770	5770	5770	5770	0
109	20240408	180000	1449884090	5770	5770	5770	5770	0
110	20240408	175900	1449884090	5770	5770	5770	5770	0
111	20240408	175800	1449884090	5770	5770	5770	5770	0
112	20240408	175700	1449884090	5770	5770	5770	5770	0
113	20240408	175600	1449884090	5770	5770	5770	5770	0
114	20240408	175500	1449884090	5770	5770	5770	5770	0
115	20240408	175400	1449884090	5770	5770	5770	5770	0
116	20240408	175300	1449884090	5770	5770	5770	5770	0
117	20240408	175200	1449884090	5770	5770	5770	5770	0
118	20240408	175100	1449884090	5770	5770	5770	5770	0
119	20240408	175000	1449884090	5770	5770	5770	5770	0
120	20240408	174900	1449884090	5770	5770	5770	5770	0
121	20240408	174800	1449884090	5770	5770	5770	5770	0
122	20240408	174700	1449884090	5770	5770	5770	5770	1070
123	20240408	174600	1449884090	5770	5770	5770	5770	0
124	20240408	174500	1449884090	5770	5770	5770	5770	0
125	20240408	174400	1449884090	5770	5770	5770	5770	0
126	20240408	174300	1449884090	5770	5770	5770	5770	0
127	20240408	174200	1449884090	5770	5770	5770	5770	0
128	20240408	174100	1449884090	5770	5770	5770	5770	0
129	20240408	174000	1449884090	5770	5770	5770	5770	0
130	20240408	173900	1449884090	5770	5770	5770	5770	0
131	20240408	173800	1449884090	5770	5770	5770	5770	0
132	20240408	173700	1449884090	5770	5770	5770	5770	0
133	20240408	173600	1449884090	5770	5770	5770	5770	0
134	20240408	173500	1449884090	5770	5770	5770	5770	0
135	20240408	173400	1449884090	5770	5770	5770	5770	0
136	20240408	173300	1449884090	5770	5770	5770	5770	0
137	20240408	173200	1449884090	5770	5770	5770	5770	0
138	20240408	173100	1449884090	5770	5770	5770	5770	0
139	20240408	173000	1449884090	5770	5770	5770	5770	0
140	20240408	172900	1449884090	5770	5770	5770	5770	0
141	20240408	172800	1449884090	5770	5770	5770	5770	0
142	20240408	172700	1449884090	5770	5770	5770	5770	0
143	20240408	172600	1449884090	5770	5770	5770	5770	0
144	20240408	172500	1449884090	5770	5770	5770	5770	0
145	20240408	172400	1449884090	5770	5770	5770	5770	0
146	20240408	172300	1449884090	5770	5770	5770	5770	0
147	20240408	172200	1449884090	5770	5770	5770	5770	0
148	20240408	172100	1449884090	5770	5770	5770	5770	0
149	20240408	172000	1449884090	5770	5770	5770	5770	0
150	20240408	171900	1449884090	5770	5770	5770	5770	0
151	20240408	171800	1449884090	5770	5770	5770	5770	0
152	20240408	171700	1449884090	5770	5770	5770	5770	1070
153	20240408	171600	1449884090	5770	5770	5770	5770	0
154	20240408	171500	1449884090	5770	5770	5770	5770	0
155	20240408	171400	1449884090	5770	5770	5770	5770	0
156	20240408	171300	1449884090	5770	5770	5770	5770	0
157	20240408	171200	1449884090	5770	5770	5770	5770	0
158	20240408	171100	1449884090	5770	5770	5770	5770	0
159	20240408	171000	1449884090	5770	5770	5770	5770	0
160	20240408	170900	1449884090	5770	5770	5770	5770	0
161	20240408	170800	1449884090	5770	5770	5770	5770	0
162	20240408	170700	1449884090	5770	5770	5770	5770	0
163	20240408	170600	1449884090	5770	5770	5770	5770	0
164	20240408	170500	1449884090	5770	5770	5770	5770	0
165	20240408	170400	1449884090	5770	5770	5770	5770	0
166	20240408	170300	1449884090	5770	5770	5770	5770	0
167	20240408	170200	1449884090	5770	5770	5770	5770	0
168	20240408	170100	1449884090	5770	5770	5770	5770	0
169	20240408	170000	1449884090	5770	5770	5770	5770	0
170	20240408	165900	1449884090	5770	5770	5770	5770	0
171	20240408	165800	1449884090	5770	5770	5770	5770	0
172	20240408	165700	1449884090	5770	5770	5770	5770	0
173	20240408	165600	1449884090	5770	5770	5770	5770	0
174	20240408	165500	1449884090	5770	5770	5770	5770	0
175	20240408	165400	1449884090	5770	5770	5770	5770	0
176	20240408	165300	1449884090	5770	5770	5770	5770	0
177	20240408	165200	1449884090	5770	5770	5770	5770	0
178	20240408	165100	1449884090	5770	5770	5770	5770	0
179	20240408	165000	1449884090	5770	5770	5770	5770	0
180	20240408	164900	1449884090	5770	5770	5770	5770	0
181	20240408	164800	1449884090	5770	5770	5770	5770	0
182	20240408	164700	1449884090	5770	5770	5770	5770	1070
183	20240408	164600	1449884090	5770	5770	5770	5770	0
184	20240408	164500	1449884090	5770	5770	5770	5770	0
185	20240408	164400	1449884090	5770	5770	5770	5770	0
186	20240408	164300	1449884090	5770	5770	5770	5770	0
187	20240408	164200	1449884090	5770	5770	5770	5770	0
188	20240408	164100	1449884090	5770	5770	5770	5770	0
189	20240408	164000	1449884090	5770	5770	5770	5770	0
190	20240408	163900	1449884090	5770	5770	5770	5770	0
191	20240408	163800	1449884090	5770	5770	5770	5770	0
192	20240408	163700	1449884090	5770	5770	5770	5770	0
193	20240408	163600	1449884090	5770	5770	5770	5770	0
194	20240408	163500	1449884090	5770	5770	5770	5770	0
195	20240408	163400	1449884090	5770	5770	5770	5770	0
196	20240408	163300	1449884090	5770	5770	5770	5770	0
197	20240408	163200	1449884090	5770	5770	5770	5770	0
198	20240408	163100	1449884090	5770	5770	5770	5770	0
199	20240408	163000	1449884090	5770	5770	5770	5770	0
200	20240408	162900	1449884090	5770	5770	5770	5770	0
201	20240408	162800	1449884090	5770	5770	5770	5770	0
202	20240408	162700	1449884090	5770	5770	5770	5770	0
203	20240408	162600	1449884090	5770	5770	5770	5770	0
204	20240408	162500	1449884090	5770	5770	5770	5770	0
205	20240408	162400	1449884090	5770	5770	5770	5770	0
206	20240408	162300	1449884090	5770	5770	5770	5770	0
207	20240408	162200	1449884090	5770	5770	5770	5770	0
208	20240408	162100	1449884090	5770	5770	5770	5770	0
209	20240408	162000	1449884090	5770	5770	5770	5770	0
210	20240408	161900	1449884090	5770	5770	5770	5770	0
211	20240408	161800	1449884090	5770	5770	5770	5770	0
212	20240408	161700	1449884090	5770	5770	5770	5770	1070
213	20240408	161600	1449884090	5770	5770	5770	5770	0
214	20240408	161500	1449884090	5770	5770	5770	5770	0
215	20240408	161400	1449884090	5770	5770	5770	5770	0
216	20240408	161300	1449884090	5770	5770	5770	5770	0
217	20240408	161200	1449884090	5770	5770	5770	5770	0
218	20240408	161100	1449884090	5770	5770	5770	5770	0
219	20240408	161000	1449884090	5770	5770	5770	5770	0
220	20240408	160900	1449884090	5770	5770	5770	5770	0
221	20240408	160800	1449884090	5770	5770	5770	5770	0
222	20240408	160700	1449884090	5770	5770	5770	5770	0
223	20240408	160600	1449884090	5770	5770	5770	5770	0
224	20240408	160500	1449884090	5770	5770	5770	5770	0
225	20240408	160400	1449884090	5770	5770	5770	5770	0
226	20240408	160300	1449884090	5770	5770	5770	5770	0
227	20240408	160200	1449884090	5770	5770	5770	5770	0
228	20240408	160100	1449884090	5770	5770	5770	5770	0
229	20240408	160000	1449884090	5770	5770	5770	5770	0
230	20240408	155900	1449884090	5770	5770	5770	5770	0
231	20240408	155800	1449884090	5770	5770	5770	5770	0
232	20240408	155700	1449884090	5770	5770	5770	5770	0
233	20240408	155600	1449884090	5770	5770	5770	5770	0
234	20240408	155500	1449884090	5770	5770	5770	5770	0
235	20240408	155400	1449884090	5770	5770	5770	5770	0
236	20240408	155300	1449884090	5770	5770	5770	5770	0
237	20240408	155200	1449884090	5770	5770	5770	5770	0
238	20240408	155100	1449884090	5770	5770	5770	5770	0
239	20240408	155000	1449884090	5770	5770	5770	5770	0
240	20240408	154900	1449884090	5770	5770	5770	5770	0
241	20240408	154800	1449884090	5770	5770	5770	5770	0
242	20240408	154700	1449884090	5770	5770	5770	5770	1070
243	20240408	154600	1449884090	5770	5770	5770	5770	0
244	20240408	154500	1449884090	5770	5770	5770	5770	0
245	20240408	154400	1449884090	5770	5770	5770	5770	0
246	20240408	154300	1449884090	5770	5770	5770	5770	0
247	20240408	154200	1449884090	5770	5770	5770	5770	0
248	20240408	154100	1449884090	5770	5770	5770	5770	0
249	20240408	154000	1449884090	5770	5770	5770	5770	0
250	20240408	153900	1449884090	5770	5770	5770	5770	0
251	20240408	153800	1449884090	5770	5770	5770	5770	0
252	20240408	153700	1449884090	5770	5770	5770	5770	0
253	20240408	153600	1449884090	5770	5770	5770	5770	0
254	20240408	153500	1449884090	5770	5770	5770	5770	0
255	20240408	153400	1449884090	5770	5770	5770	5770	0
256	20240408	153300	1449884090	5770	5770	5770	5770	0
257	20240408	153200	1449884090	5770	5770	5770	5770	0
258	20240408	153100	1449884090	5770	5770	5770	5770	0
259	20240408	153000	1449884090	5770	5770	5770	5770	1070
260	20240408	152900	1443710190	5770	5770	5770	5770	0
261	20240408	152800	1443710190	5770	5770	5770	5770	0
262	20240408	152700	1443710190	5770	5770	5770	5770	0
263	20240408	152600	1443710190	5770	5770	5770	5770	0
264	20240408	152500	1443710190	5770	5770	5770	5770	0
265	20240408	152400	1443710190	5770	5770	5770	5770	0
266	20240408	152300	1443710190	5770	5770	5770	5770	0
267	20240408	152200	1443710190	5770	5770	5770	5770	0
268	20240408	152100	1443710190	5770	5770	5770	5770	0
269	20240408	152000	1443710190	5770	5770	5770	5770	0
270	20240408	151900	1443710190	5770	5760	5770	5760	6164
271	20240408	151800	1408192800	5770	5770	5770	5760	1277
272	20240408	151700	1400835580	5770	5770	5770	5770	216
273	20240408	151600	1399589260	5780	5780	5780	5780	10
274	20240408	151500	1399531460	5780	5780	5780	5770	176
275	20240408	151400	1398515180	5780	5780	5780	5780	116
276	20240408	151300	1397844700	5770	5780	5780	5770	4
277	20240408	151200	1397821610	5780	5780	5780	5780	672
278	20240408	151100	1393937450	5780	5780	5780	5780	0
279	20240408	151000	1393937450	5780	5770	5780	5760	199
280	20240408	150900	1392787860	5760	5770	5770	5760	7009
281	20240408	150800	1352415960	5770	5780	5780	5770	1222
282	20240408	150700	1345364860	5780	5780	5780	5780	41
283	20240408	150600	1345127880	5770	5780	5780	5770	2004
284	20240408	150500	1333564630	5770	5780	5780	5770	20
285	20240408	150400	1333449120	5770	5770	5770	5770	300
286	20240408	150300	1331718120	5770	5770	5770	5770	0
287	20240408	150200	1331718120	5770	5770	5770	5770	36
288	20240408	150100	1331510400	5800	5780	5800	5770	11
289	20240408	150000	1331446650	5770	5810	5810	5770	7369
290	20240408	145900	1288900740	5800	5810	5810	5800	610
291	20240408	145800	1285362550	5810	5820	5820	5810	20
292	20240408	145700	1285246290	5820	5790	5820	5790	839
293	20240408	145600	1280376650	5790	5790	5790	5790	18
294	20240408	145500	1280272430	5790	5790	5800	5780	326
295	20240408	145400	1278386980	5800	5800	5800	5800	46
296	20240408	145300	1278120180	5800	5800	5800	5800	66
297	20240408	145200	1277737380	5800	5790	5800	5790	661
298	20240408	145100	1273903590	5800	5800	5800	5800	16
299	20240408	145000	1273810790	5800	5800	5800	5800	37
300	20240408	144900	1273596190	5810	5810	5810	5810	37
301	20240408	144800	1273381220	5810	5810	5810	5810	43
302	20240408	144700	1273131390	5810	5810	5810	5810	13
303	20240408	144600	1273055860	5810	5810	5810	5810	35
304	20240408	144500	1272852510	5810	5810	5810	5810	17
305	20240408	144400	1272753740	5810	5810	5810	5810	38
306	20240408	144300	1272532960	5810	5810	5810	5810	38
307	20240408	144200	1272312180	5810	5800	5810	5800	379
308	20240408	144100	1270113830	5800	5800	5800	5800	16
309	20240408	144000	1270021030	5800	5800	5800	5800	17
310	20240408	143900	1269922430	5800	5810	5810	5800	31
311	20240408	143800	1269742480	5810	5800	5810	5790	1070
312	20240408	143700	1263536160	5790	5800	5800	5790	19
313	20240408	143600	1263426010	5800	5790	5800	5790	61
314	20240408	143500	1263072770	5800	5800	5800	5800	18
315	20240408	143400	1262968370	5800	5800	5800	5800	30
316	20240408	143300	1262794370	5800	5800	5800	5800	18
317	20240408	143200	1262689970	5800	5800	5800	5800	28
318	20240408	143100	1262527570	5800	5800	5800	5800	38
319	20240408	143000	1262307170	5800	5790	5800	5790	84
320	20240408	142900	1261820630	5790	5790	5790	5790	21
321	20240408	142800	1261699040	5780	5790	5790	5780	245
322	20240408	142700	1260281690	5790	5790	5790	5790	42
323	20240408	142600	1260038510	5790	5790	5790	5790	53
324	20240408	142500	1259731640	5790	5790	5790	5790	28
325	20240408	142400	1259569520	5790	5790	5790	5790	25
326	20240408	142300	1259424770	5770	5790	5790	5770	823
327	20240408	142200	1254673070	5780	5790	5790	5780	1026
328	20240408	142100	1248742640	5780	5790	5790	5780	2153
329	20240408	142000	1236291800	5800	5800	5800	5800	16
330	20240408	141900	1236199000	5800	5800	5800	5790	389
331	20240408	141800	1233946400	5800	5800	5800	5800	48
332	20240408	141700	1233668000	5800	5800	5800	5800	218
333	20240408	141600	1232403600	5800	5800	5800	5800	27
334	20240408	141500	1232247000	5800	5800	5800	5800	32
335	20240408	141400	1232061400	5800	5810	5810	5800	974
336	20240408	141300	1226411370	5810	5810	5810	5810	21
337	20240408	141200	1226289360	5810	5810	5810	5810	14
338	20240408	141100	1226208020	5790	5800	5800	5790	633
339	20240408	141000	1222538460	5800	5800	5800	5800	16
340	20240408	140900	1222445660	5800	5820	5820	5800	16
341	20240408	140800	1222352840	5800	5820	5820	5800	265
342	20240408	140700	1220814900	5810	5810	5820	5810	52
343	20240408	140600	1220512640	5820	5820	5820	5820	4
344	20240408	140500	1220489360	5820	5800	5820	5770	1136
345	20240408	140400	1213920010	5810	5800	5810	5800	17
346	20240408	140300	1213821280	5770	5830	5830	5770	5015
347	20240408	140200	1184810460	5830	5830	5830	5830	0
348	20240408	140100	1184810460	5830	5820	5830	5800	707
349	20240408	140000	1180698170	5790	5860	5860	5790	5029
350	20240408	135900	1151410170	5850	5860	5860	5850	434
351	20240408	135800	1148868930	5860	5850	5860	5850	4139
352	20240408	135700	1124614430	5840	5850	5850	5840	2117
353	20240408	135600	1112243110	5860	5890	5890	5860	1039
354	20240408	135500	1106142410	5890	5890	5890	5890	74
355	20240408	135400	1105706550	5880	5880	5880	5880	0
356	20240408	135300	1105706550	5880	5880	5880	5880	531
357	20240408	135200	1102584270	5880	5880	5880	5870	194
358	20240408	135100	1101445180	5870	5870	5870	5870	14
359	20240408	135000	1101363000	5880	5880	5880	5880	5
360	20240408	134900	1101333600	5840	5880	5880	5840	915
361	20240408	134800	1095964230	5880	5880	5880	5880	68
362	20240408	134700	1095564390	5880	5890	5890	5880	21
363	20240408	134600	1095440860	5890	5880	5890	5880	83
364	20240408	134500	1094952680	5870	5880	5880	5870	270
365	20240408	134400	1093367600	5890	5900	5900	5890	30
366	20240408	134300	1093190750	5880	5890	5890	5880	19
367	20240408	134200	1093078870	5890	5890	5890	5890	34
368	20240408	134100	1092878610	5880	5880	5880	5880	16
369	20240408	134000	1092784530	5860	5860	5860	5860	0
370	20240408	133900	1092784530	5860	5890	5900	5860	230
371	20240408	133800	1091434170	5880	5880	5880	5880	50
372	20240408	133700	1091140170	5880	5880	5880	5880	32
373	20240408	133600	1090952010	5880	5890	5890	5880	255
374	20240408	133500	1089452100	5890	5890	5890	5890	20
375	20240408	133400	1089334300	5890	5890	5890	5890	60
376	20240408	133300	1088980900	5880	5900	5900	5880	151
377	20240408	133200	1088092580	5890	5910	5910	5890	440
378	20240408	133100	1085500500	5900	5900	5900	5900	6
379	20240408	133000	1085465100	5880	5880	5880	5880	8249
380	20240408	132900	1036960980	5880	5860	5880	5850	5100
381	20240408	132800	1007017820	5860	5850	5860	5850	1014
382	20240408	132700	1001075920	5850	5850	5850	5850	13
383	20240408	132600	1000999870	5860	5860	5860	5850	1019
384	20240408	132500	995028670	5850	5860	5860	5850	31
385	20240408	132400	994847150	5850	5850	5850	5850	1000
386	20240408	132300	988997150	5840	5840	5840	5840	13
387	20240408	132200	988921230	5830	5830	5830	5830	5
388	20240408	132100	988892080	5830	5830	5830	5830	0
389	20240408	132000	988892080	5830	5830	5830	5830	0
390	20240408	131900	988892080	5830	5830	5830	5830	0
391	20240408	131800	988892080	5830	5810	5830	5810	1100
392	20240408	131700	982481110	5790	5820	5820	5790	3801
393	20240408	131600	960449290	5840	5830	5840	5830	18
394	20240408	131500	960344280	5840	5830	5840	5820	283
395	20240408	131400	958695310	5840	5840	5840	5840	0
396	20240408	131300	958695310	5840	5830	5840	5830	21
397	20240408	131200	958572830	5840	5840	5840	5840	0
398	20240408	131100	958572830	5840	5840	5840	5840	0
399	20240408	131000	958572830	5840	5840	5840	5840	0
400	20240408	130900	958572830	5840	5840	5840	5840	167
401	20240408	130800	957597550	5840	5840	5840	5840	0
402	20240408	130700	957597550	5840	5840	5840	5840	0
403	20240408	130600	957597550	5840	5840	5840	5840	12
404	20240408	130500	957527470	5840	5840	5840	5840	0
405	20240408	130400	957527470	5840	5840	5840	5840	42
406	20240408	130300	957282190	5850	5850	5850	5850	5
407	20240408	130200	957252940	5820	5830	5830	5820	88
408	20240408	130100	956740180	5840	5840	5840	5830	19
409	20240408	130000	956629320	5840	5830	5840	5830	25
410	20240408	125900	956483420	5820	5820	5820	5820	6
411	20240408	125800	956448500	5800	5800	5800	5800	0
412	20240408	125700	956448500	5800	5800	5800	5800	0
413	20240408	125600	956448500	5800	5820	5820	5800	1320
414	20240408	125500	948791290	5810	5810	5810	5810	0
415	20240408	125400	948791290	5810	5820	5820	5810	800
416	20240408	125300	944143140	5830	5830	5830	5830	1
417	20240408	125200	944137310	5820	5820	5820	5820	3
418	20240408	125100	944119850	5820	5820	5820	5820	8
419	20240408	125000	944073290	5810	5810	5810	5810	0
420	20240408	124900	944073290	5810	5810	5810	5810	100
421	20240408	124800	943492290	5810	5820	5820	5810	358
422	20240408	124700	941411390	5820	5820	5820	5820	212
423	20240408	124600	940177550	5820	5830	5830	5820	149
424	20240408	124500	939309870	5820	5820	5820	5820	74
425	20240408	124400	938879190	5830	5830	5830	5830	0
426	20240408	124300	938879190	5830	5830	5830	5830	0
427	20240408	124200	938879190	5830	5830	5830	5830	0
428	20240408	124100	938879190	5830	5830	5830	5830	0
429	20240408	124000	938879190	5830	5830	5830	5830	5
430	20240408	123900	938850040	5830	5830	5830	5830	0
431	20240408	123800	938850040	5830	5830	5830	5830	10
432	20240408	123700	938791740	5830	5830	5830	5830	1
433	20240408	123600	938785910	5820	5820	5820	5820	7
434	20240408	123500	938745170	5820	5820	5820	5820	0
435	20240408	123400	938745170	5820	5820	5820	5820	600
436	20240408	123300	935253170	5820	5820	5820	5820	0
437	20240408	123200	935253170	5820	5820	5820	5820	100
438	20240408	123100	934671170	5810	5810	5810	5810	1
439	20240408	123000	934665360	5800	5800	5800	5800	0
440	20240408	122900	934665360	5800	5800	5800	5800	0
441	20240408	122800	934665360	5800	5800	5800	5800	0
442	20240408	122700	934665360	5800	5810	5810	5800	1327
443	20240408	122600	926963960	5820	5820	5820	5820	0
444	20240408	122500	926963960	5820	5810	5820	5810	100
445	20240408	122400	926381980	5800	5800	5800	5800	0
446	20240408	122300	926381980	5800	5800	5800	5800	93
447	20240408	122200	925842580	5800	5800	5800	5800	20
448	20240408	122100	925726580	5800	5800	5800	5800	650
449	20240408	122000	921956580	5790	5820	5820	5790	273
450	20240408	121900	920371810	5850	5850	5850	5850	0
451	20240408	121800	920371810	5850	5850	5850	5850	0
452	20240408	121700	920371810	5850	5850	5850	5850	0
453	20240408	121600	920371810	5850	5850	5850	5850	5
454	20240408	121500	920342560	5850	5840	5850	5840	3
455	20240408	121400	920325030	5800	5800	5800	5800	0
456	20240408	121300	920325030	5800	5820	5820	5800	91
457	20240408	121200	919796500	5830	5830	5830	5830	0
458	20240408	121100	919796500	5830	5830	5830	5830	0
459	20240408	121000	919796500	5830	5820	5830	5820	22
460	20240408	120900	919668440	5800	5800	5800	5800	0
461	20240408	120800	919668440	5800	5800	5800	5800	0
462	20240408	120700	919668440	5800	5800	5800	5800	50
463	20240408	120600	919378440	5810	5810	5810	5810	0
464	20240408	120500	919378440	5810	5830	5830	5810	1016
465	20240408	120400	913460540	5840	5840	5840	5840	0
466	20240408	120300	913460540	5840	5840	5840	5840	0
467	20240408	120200	913460540	5840	5840	5840	5840	0
468	20240408	120100	913460540	5840	5820	5840	5820	25
469	20240408	120000	913314800	5800	5800	5800	5800	0
470	20240408	115900	913314800	5800	5800	5800	5800	0
471	20240408	115800	913314800	5800	5800	5800	5800	0
472	20240408	115700	913314800	5800	5800	5800	5800	0
473	20240408	115600	913314800	5800	5810	5810	5800	2200
474	20240408	115500	900544600	5800	5800	5800	5800	1241
475	20240408	115400	893346800	5800	5820	5820	5800	2259
476	20240408	115300	880234470	5820	5810	5820	5810	588
477	20240408	115200	876812330	5810	5810	5810	5810	0
478	20240408	115100	876812330	5810	5810	5810	5810	0
479	20240408	115000	876812330	5810	5810	5820	5810	1603
480	20240408	114900	867483760	5800	5800	5800	5800	214
481	20240408	114800	866242560	5790	5790	5790	5790	249
482	20240408	114700	864800850	5800	5800	5800	5800	21
483	20240408	114600	864679050	5800	5800	5800	5800	2
484	20240408	114500	864667450	5790	5800	5800	5790	324
485	20240408	114400	862790980	5800	5800	5800	5800	0
486	20240408	114300	862790980	5800	5810	5810	5800	42
487	20240408	114200	862547280	5810	5810	5810	5810	0
488	20240408	114100	862547280	5810	5810	5810	5810	10
489	20240408	114000	862489180	5810	5810	5810	5810	83
490	20240408	113900	862006950	5820	5820	5820	5820	0
491	20240408	113800	862006950	5820	5820	5820	5820	6
492	20240408	113700	861972030	5830	5830	5830	5830	0
493	20240408	113600	861972030	5830	5830	5830	5830	0
494	20240408	113500	861972030	5830	5830	5830	5830	667
495	20240408	113400	858083420	5820	5820	5820	5780	3169
496	20240408	113300	839709730	5820	5810	5820	5800	1081
497	20240408	113200	833432860	5830	5830	5830	5810	1003
498	20240408	113100	827603100	5810	5850	5850	5810	3447
499	20240408	113000	807508710	5860	5870	5870	5860	452
500	20240408	112900	804859940	5860	5860	5860	5860	43
501	20240408	112800	804607960	5860	5860	5860	5860	0
502	20240408	112700	804607960	5860	5870	5870	5860	687
503	20240408	112600	800582080	5870	5870	5880	5870	73
504	20240408	112500	800153560	5870	5880	5880	5870	134
505	20240408	112400	799366610	5880	5890	5890	5880	30
506	20240408	112300	799189920	5870	5870	5870	5870	328
507	20240408	112200	797264560	5870	5850	5870	5850	4768
508	20240408	112100	769276610	5850	5870	5870	5850	475
509	20240408	112000	766494820	5860	5860	5860	5860	103
510	20240408	111900	765891240	5870	5880	5880	5870	524
511	20240408	111800	762815080	5880	5880	5880	5880	0
512	20240408	111700	762815080	5880	5870	5880	5870	71
513	20240408	111600	762397950	5870	5870	5870	5870	48
514	20240408	111500	762116190	5870	5870	5870	5870	236
515	20240408	111400	760730870	5870	5870	5870	5870	92
516	20240408	111300	760190830	5870	5870	5870	5870	78
517	20240408	111200	759732970	5870	5870	5870	5850	507
518	20240408	111100	756764520	5870	5880	5880	5870	200
519	20240408	111000	755590220	5900	5900	5900	5900	0
520	20240408	110900	755590220	5900	5900	5900	5900	67
521	20240408	110800	755194920	5900	5900	5900	5900	35
522	20240408	110700	754988420	5900	5890	5900	5890	82
523	20240408	110600	754505120	5890	5890	5900	5890	174
524	20240408	110500	753479880	5890	5890	5890	5890	10
525	20240408	110400	753420980	5890	5890	5890	5890	67
526	20240408	110300	753026350	5890	5890	5890	5890	38
527	20240408	110200	752802530	5890	5870	5890	5870	37
528	20240408	110100	752584800	5880	5880	5880	5880	96
529	20240408	110000	752020320	5870	5870	5870	5870	1
530	20240408	105900	752014450	5850	5850	5850	5850	1
531	20240408	105800	752008600	5840	5840	5840	5840	0
532	20240408	105700	752008600	5840	5870	5870	5840	462
533	20240408	105600	749309090	5860	5840	5860	5840	1711
534	20240408	105500	739316460	5850	5850	5850	5840	1322
535	20240408	105400	731591990	5860	5860	5860	5850	1220
536	20240408	105300	724447790	5870	5890	5890	5870	1131
537	20240408	105200	717807800	5880	5880	5880	5880	0
538	20240408	105100	717807800	5880	5890	5890	5880	570
539	20240408	105000	714455840	5900	5910	5910	5900	103
540	20240408	104900	713847470	5910	5910	5910	5910	30
541	20240408	104800	713670170	5900	5900	5900	5900	0
542	20240408	104700	713670170	5900	5910	5910	5900	71
543	20240408	104600	713250940	5900	5900	5900	5900	38
544	20240408	104500	713026740	5880	5880	5880	5880	0
545	20240408	104400	713026740	5880	5910	5910	5880	182
546	20240408	104300	711955010	5900	5910	5920	5900	43
547	20240408	104200	711700910	5910	5910	5910	5910	344
548	20240408	104100	709667870	5910	5910	5910	5910	39
549	20240408	104000	709437380	5910	5910	5910	5910	37
550	20240408	103900	709218710	5920	5920	5920	5920	31
551	20240408	103800	709035190	5910	5920	5930	5910	420
552	20240408	103700	706550530	5930	5930	5930	5930	12
553	20240408	103600	706479370	5930	5940	5940	5930	60
554	20240408	103500	706123280	5940	5940	5940	5940	51
555	20240408	103400	705820340	5930	5940	5940	5930	166
556	20240408	103300	704835600	5940	5920	5960	5920	1887
557	20240408	103200	693595280	5930	5930	5930	5930	35
558	20240408	103100	693387730	5910	5900	5910	5900	1939
559	20240408	103000	681933760	5870	5870	5870	5870	0
560	20240408	102900	681933760	5870	5870	5870	5870	0
561	20240408	102800	681933760	5870	5890	5890	5870	305
562	20240408	102700	680140250	5880	5880	5880	5880	2
563	20240408	102600	680128490	5870	5890	5890	5870	58
564	20240408	102500	679787280	5890	5890	5890	5890	1
565	20240408	102400	679781390	5890	5890	5890	5880	100
566	20240408	102300	679192740	5870	5860	5870	5860	53
567	20240408	102200	678881890	5860	5860	5860	5860	0
568	20240408	102100	678881890	5860	5850	5860	5820	275
569	20240408	102000	677278430	5880	5880	5880	5860	110
570	20240408	101900	676631660	5820	5870	5870	5820	5087
571	20240408	101800	646911490	5870	5870	5870	5870	15
572	20240408	101700	646823440	5870	5880	5880	5870	601
573	20240408	101600	643292080	5890	5900	5900	5890	151
574	20240408	101500	642402680	5900	5900	5900	5890	38
575	20240408	101400	642178500	5900	5890	5900	5890	141
576	20240408	101300	641347190	5890	5900	5900	5890	349
577	20240408	101200	639291280	5890	5900	5900	5890	398
578	20240408	101100	636946680	5900	5910	5910	5900	517
579	20240408	101000	633894230	5920	5940	5940	5920	871
580	20240408	100900	628731120	5940	5940	5940	5940	150
581	20240408	100800	627840120	5940	5940	5940	5940	32
582	20240408	100700	627650040	5940	5950	5950	5940	636
583	20240408	100600	623871830	5930	5930	5930	5930	0
584	20240408	100500	623871830	5930	5970	5970	5930	410
585	20240408	100400	621432530	5970	5970	5970	5970	34
586	20240408	100300	621229550	5970	5960	5970	5960	519
587	20240408	100200	618136120	5960	5960	5960	5960	41
588	20240408	100100	617891760	5960	5950	5960	5950	534
589	20240408	100000	614714300	5950	5960	5960	5950	29
590	20240408	095900	614541740	5950	5950	5950	5950	149
591	20240408	095800	613655190	5950	5950	5960	5950	167
592	20240408	095700	612661230	5960	5960	5960	5960	70
593	20240408	095600	612244030	5950	5960	5960	5950	65
594	20240408	095500	611856650	5960	5960	5960	5960	27
595	20240408	095400	611695730	5940	5930	5960	5930	26
596	20240408	095300	611541270	5920	5920	5920	5920	0
597	20240408	095200	611541270	5920	5970	5970	5910	1415
598	20240408	095100	603129990	5970	5950	5970	5950	1001
599	20240408	095000	597165050	5950	5910	5950	5910	3474
600	20240408	094900	576534750	5900	5890	5930	5890	14033
601	20240408	094800	493453240	5890	5890	5890	5890	10
602	20240408	094700	493394340	5890	5900	5900	5830	3491
603	20240408	094600	472901290	5900	5910	5920	5900	437
604	20240408	094500	470320430	5910	5910	5910	5910	164
605	20240408	094400	469351190	5920	5920	5950	5920	70
606	20240408	094300	468935710	5920	5920	5920	5920	133
607	20240408	094200	468148350	5920	5920	5920	5920	0
608	20240408	094100	468148350	5920	5930	5930	5920	132
609	20240408	094000	467366590	5930	5930	5930	5930	0
610	20240408	093900	467366590	5930	5930	5930	5930	77
611	20240408	093800	466909980	5900	5930	5930	5900	701
612	20240408	093700	462772770	5930	5900	5930	5900	73
613	20240408	093600	462340550	5900	5890	5900	5890	320
614	20240408	093500	460452570	5880	5880	5880	5880	170
615	20240408	093400	459452970	5870	5870	5870	5870	100
616	20240408	093300	458865970	5850	5890	5920	5850	3005
617	20240408	093200	441223560	5910	5890	5910	5890	551
618	20240408	093100	437975710	5900	5890	5910	5890	29
619	20240408	093000	437804370	5880	5890	5900	5880	7162
620	20240408	092900	395623770	5880	5900	5900	5880	273
621	20240408	092800	394017350	5890	5970	5970	5890	6013
622	20240408	092700	358255900	5970	5950	5970	5950	1840
623	20240408	092600	347283870	5960	5930	5960	5930	2297
624	20240408	092500	333646690	5920	5920	5920	5920	0
625	20240408	092400	333646690	5920	5910	5920	5910	578
626	20240408	092300	330224980	5910	5870	5910	5870	8512
627	20240408	092200	279928890	5860	5820	5860	5760	4668
628	20240408	092100	252825870	5800	5850	5850	5770	3517
629	20240408	092000	232422960	5860	5850	5860	5840	393
630	20240408	091900	230122560	5840	5880	5880	5840	3470
631	20240408	091800	209799380	5880	5880	5880	5880	3
632	20240408	091700	209781740	5880	5920	5920	5880	2592
633	20240408	091600	194513240	5920	5910	5920	5910	72
634	20240408	091500	194087020	5910	5910	5910	5910	2
635	20240408	091400	194075200	5920	5930	5930	5920	278
636	20240408	091300	192429410	5930	5950	5950	5930	434
637	20240408	091200	189851470	5950	5960	5970	5940	884
638	20240408	091100	184588500	5980	5990	5990	5980	258
639	20240408	091000	183045290	6010	6090	6090	6010	1219
640	20240408	090900	175700550	6090	5970	6090	5970	10387
641	20240408	090800	113533220	5970	5970	5970	5970	6512
642	20240408	090700	74656580	5990	5990	5990	5990	259
643	20240408	090600	73105170	6030	6020	6030	6020	101
644	20240408	090500	72496620	5960	5970	5980	5960	440
645	20240408	090400	69872340	5950	5910	6010	5900	7048
646	20240408	090300	27735100	5910	5950	5950	5870	3886
647	20240408	090200	4789130	5970	5970	5970	5970	13
648	20240408	090100	4711520	5970	5970	5970	5970	0
649	20240408	090000	4711520	5970	5990	6010	5970	786