KissMeData/166480/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	200500	979077190	9940	9940	9940	9940	1447
3	20240405	200400	979077190	9940	9940	9940	9940	0
4	20240405	200300	979077190	9940	9940	9940	9940	0
5	20240405	200200	979077190	9940	9940	9940	9940	0
6	20240405	200100	979077190	9940	9940	9940	9940	0
7	20240405	200000	979077190	9940	9940	9940	9940	0
8	20240405	195900	979077190	9940	9940	9940	9940	0
9	20240405	195800	979077190	9940	9940	9940	9940	0
10	20240405	195700	979077190	9940	9940	9940	9940	0
11	20240405	195600	979077190	9940	9940	9940	9940	0
12	20240405	195500	979077190	9940	9940	9940	9940	0
13	20240405	195400	979077190	9940	9940	9940	9940	0
14	20240405	195300	979077190	9940	9940	9940	9940	0
15	20240405	195200	979077190	9940	9940	9940	9940	0
16	20240405	195100	979077190	9940	9940	9940	9940	0
17	20240405	195000	979077190	9940	9940	9940	9940	0
18	20240405	194900	979077190	9940	9940	9940	9940	0
19	20240405	194800	979077190	9940	9940	9940	9940	0
20	20240405	194700	979077190	9940	9940	9940	9940	0
21	20240405	194600	979077190	9940	9940	9940	9940	0
22	20240405	194500	979077190	9940	9940	9940	9940	0
23	20240405	194400	979077190	9940	9940	9940	9940	0
24	20240405	194300	979077190	9940	9940	9940	9940	0
25	20240405	194200	979077190	9940	9940	9940	9940	0
26	20240405	194100	979077190	9940	9940	9940	9940	0
27	20240405	194000	979077190	9940	9940	9940	9940	0
28	20240405	193900	979077190	9940	9940	9940	9940	0
29	20240405	193800	979077190	9940	9940	9940	9940	0
30	20240405	193700	979077190	9940	9940	9940	9940	0
31	20240405	193600	979077190	9940	9940	9940	9940	0
32	20240405	193500	979077190	9940	9940	9940	9940	1447
33	20240405	193400	979077190	9940	9940	9940	9940	0
34	20240405	193300	979077190	9940	9940	9940	9940	0
35	20240405	193200	979077190	9940	9940	9940	9940	0
36	20240405	193100	979077190	9940	9940	9940	9940	0
37	20240405	193000	979077190	9940	9940	9940	9940	0
38	20240405	192900	979077190	9940	9940	9940	9940	0
39	20240405	192800	979077190	9940	9940	9940	9940	0
40	20240405	192700	979077190	9940	9940	9940	9940	0
41	20240405	192600	979077190	9940	9940	9940	9940	0
42	20240405	192500	979077190	9940	9940	9940	9940	0
43	20240405	192400	979077190	9940	9940	9940	9940	0
44	20240405	192300	979077190	9940	9940	9940	9940	0
45	20240405	192200	979077190	9940	9940	9940	9940	0
46	20240405	192100	979077190	9940	9940	9940	9940	0
47	20240405	192000	979077190	9940	9940	9940	9940	0
48	20240405	191900	979077190	9940	9940	9940	9940	0
49	20240405	191800	979077190	9940	9940	9940	9940	0
50	20240405	191700	979077190	9940	9940	9940	9940	0
51	20240405	191600	979077190	9940	9940	9940	9940	0
52	20240405	191500	979077190	9940	9940	9940	9940	0
53	20240405	191400	979077190	9940	9940	9940	9940	0
54	20240405	191300	979077190	9940	9940	9940	9940	0
55	20240405	191200	979077190	9940	9940	9940	9940	0
56	20240405	191100	979077190	9940	9940	9940	9940	0
57	20240405	191000	979077190	9940	9940	9940	9940	0
58	20240405	190900	979077190	9940	9940	9940	9940	0
59	20240405	190800	979077190	9940	9940	9940	9940	0
60	20240405	190700	979077190	9940	9940	9940	9940	0
61	20240405	190600	979077190	9940	9940	9940	9940	0
62	20240405	190500	979077190	9940	9940	9940	9940	1447
63	20240405	190400	979077190	9940	9940	9940	9940	0
64	20240405	190300	979077190	9940	9940	9940	9940	0
65	20240405	190200	979077190	9940	9940	9940	9940	0
66	20240405	190100	979077190	9940	9940	9940	9940	0
67	20240405	190000	979077190	9940	9940	9940	9940	0
68	20240405	185900	979077190	9940	9940	9940	9940	0
69	20240405	185800	979077190	9940	9940	9940	9940	0
70	20240405	185700	979077190	9940	9940	9940	9940	0
71	20240405	185600	979077190	9940	9940	9940	9940	0
72	20240405	185500	979077190	9940	9940	9940	9940	0
73	20240405	185400	979077190	9940	9940	9940	9940	0
74	20240405	185300	979077190	9940	9940	9940	9940	0
75	20240405	185200	979077190	9940	9940	9940	9940	0
76	20240405	185100	979077190	9940	9940	9940	9940	0
77	20240405	185000	979077190	9940	9940	9940	9940	0
78	20240405	184900	979077190	9940	9940	9940	9940	0
79	20240405	184800	979077190	9940	9940	9940	9940	0
80	20240405	184700	979077190	9940	9940	9940	9940	0
81	20240405	184600	979077190	9940	9940	9940	9940	0
82	20240405	184500	979077190	9940	9940	9940	9940	0
83	20240405	184400	979077190	9940	9940	9940	9940	0
84	20240405	184300	979077190	9940	9940	9940	9940	0
85	20240405	184200	979077190	9940	9940	9940	9940	0
86	20240405	184100	979077190	9940	9940	9940	9940	0
87	20240405	184000	979077190	9940	9940	9940	9940	0
88	20240405	183900	979077190	9940	9940	9940	9940	0
89	20240405	183800	979077190	9940	9940	9940	9940	0
90	20240405	183700	979077190	9940	9940	9940	9940	0
91	20240405	183600	979077190	9940	9940	9940	9940	0
92	20240405	183500	979077190	9940	9940	9940	9940	1447
93	20240405	183400	979077190	9940	9940	9940	9940	0
94	20240405	183300	979077190	9940	9940	9940	9940	0
95	20240405	183200	979077190	9940	9940	9940	9940	0
96	20240405	183100	979077190	9940	9940	9940	9940	0
97	20240405	183000	979077190	9940	9940	9940	9940	0
98	20240405	182900	979077190	9940	9940	9940	9940	0
99	20240405	182800	979077190	9940	9940	9940	9940	0
100	20240405	182700	979077190	9940	9940	9940	9940	0
101	20240405	182600	979077190	9940	9940	9940	9940	0
102	20240405	182500	979077190	9940	9940	9940	9940	0
103	20240405	182400	979077190	9940	9940	9940	9940	0
104	20240405	182300	979077190	9940	9940	9940	9940	0
105	20240405	182200	979077190	9940	9940	9940	9940	0
106	20240405	182100	979077190	9940	9940	9940	9940	0
107	20240405	182000	979077190	9940	9940	9940	9940	0
108	20240405	181900	979077190	9940	9940	9940	9940	0
109	20240405	181800	979077190	9940	9940	9940	9940	0
110	20240405	181700	979077190	9940	9940	9940	9940	0
111	20240405	181600	979077190	9940	9940	9940	9940	0
112	20240405	181500	979077190	9940	9940	9940	9940	0
113	20240405	181400	979077190	9940	9940	9940	9940	0
114	20240405	181300	979077190	9940	9940	9940	9940	0
115	20240405	181200	979077190	9940	9940	9940	9940	0
116	20240405	181100	979077190	9940	9940	9940	9940	0
117	20240405	181000	979077190	9940	9940	9940	9940	0
118	20240405	180900	979077190	9940	9940	9940	9940	0
119	20240405	180800	979077190	9940	9940	9940	9940	0
120	20240405	180700	979077190	9940	9940	9940	9940	0
121	20240405	180600	979077190	9940	9940	9940	9940	0
122	20240405	180500	979077190	9940	9940	9940	9940	1447
123	20240405	180400	979077190	9940	9940	9940	9940	0
124	20240405	180300	979077190	9940	9940	9940	9940	0
125	20240405	180200	979077190	9940	9940	9940	9940	0
126	20240405	180100	979077190	9940	9940	9940	9940	0
127	20240405	180000	979077190	9940	9940	9940	9940	0
128	20240405	175900	979077190	9940	9940	9940	9940	0
129	20240405	175800	979077190	9940	9940	9940	9940	0
130	20240405	175700	979077190	9940	9940	9940	9940	0
131	20240405	175600	979077190	9940	9940	9940	9940	0
132	20240405	175500	979077190	9940	9940	9940	9940	0
133	20240405	175400	979077190	9940	9940	9940	9940	0
134	20240405	175300	979077190	9940	9940	9940	9940	0
135	20240405	175200	979077190	9940	9940	9940	9940	0
136	20240405	175100	979077190	9940	9940	9940	9940	0
137	20240405	175000	979077190	9940	9940	9940	9940	0
138	20240405	174900	979077190	9940	9940	9940	9940	0
139	20240405	174800	979077190	9940	9940	9940	9940	0
140	20240405	174700	979077190	9940	9940	9940	9940	0
141	20240405	174600	979077190	9940	9940	9940	9940	0
142	20240405	174500	979077190	9940	9940	9940	9940	0
143	20240405	174400	979077190	9940	9940	9940	9940	0
144	20240405	174300	979077190	9940	9940	9940	9940	0
145	20240405	174200	979077190	9940	9940	9940	9940	0
146	20240405	174100	979077190	9940	9940	9940	9940	0
147	20240405	174000	979077190	9940	9940	9940	9940	0
148	20240405	173900	979077190	9940	9940	9940	9940	0
149	20240405	173800	979077190	9940	9940	9940	9940	0
150	20240405	173700	979077190	9940	9940	9940	9940	0
151	20240405	173600	979077190	9940	9940	9940	9940	0
152	20240405	173500	979077190	9940	9940	9940	9940	1447
153	20240405	173400	979077190	9940	9940	9940	9940	0
154	20240405	173300	979077190	9940	9940	9940	9940	0
155	20240405	173200	979077190	9940	9940	9940	9940	0
156	20240405	173100	979077190	9940	9940	9940	9940	0
157	20240405	173000	979077190	9940	9940	9940	9940	0
158	20240405	172900	979077190	9940	9940	9940	9940	0
159	20240405	172800	979077190	9940	9940	9940	9940	0
160	20240405	172700	979077190	9940	9940	9940	9940	0
161	20240405	172600	979077190	9940	9940	9940	9940	0
162	20240405	172500	979077190	9940	9940	9940	9940	0
163	20240405	172400	979077190	9940	9940	9940	9940	0
164	20240405	172300	979077190	9940	9940	9940	9940	0
165	20240405	172200	979077190	9940	9940	9940	9940	0
166	20240405	172100	979077190	9940	9940	9940	9940	0
167	20240405	172000	979077190	9940	9940	9940	9940	0
168	20240405	171900	979077190	9940	9940	9940	9940	0
169	20240405	171800	979077190	9940	9940	9940	9940	0
170	20240405	171700	979077190	9940	9940	9940	9940	0
171	20240405	171600	979077190	9940	9940	9940	9940	0
172	20240405	171500	979077190	9940	9940	9940	9940	0
173	20240405	171400	979077190	9940	9940	9940	9940	0
174	20240405	171300	979077190	9940	9940	9940	9940	0
175	20240405	171200	979077190	9940	9940	9940	9940	0
176	20240405	171100	979077190	9940	9940	9940	9940	0
177	20240405	171000	979077190	9940	9940	9940	9940	0
178	20240405	170900	979077190	9940	9940	9940	9940	0
179	20240405	170800	979077190	9940	9940	9940	9940	0
180	20240405	170700	979077190	9940	9940	9940	9940	0
181	20240405	170600	979077190	9940	9940	9940	9940	0
182	20240405	170500	979077190	9940	9940	9940	9940	1447
183	20240405	170400	979077190	9940	9940	9940	9940	0
184	20240405	170300	979077190	9940	9940	9940	9940	0
185	20240405	170200	979077190	9940	9940	9940	9940	0
186	20240405	170100	979077190	9940	9940	9940	9940	0
187	20240405	170000	979077190	9940	9940	9940	9940	0
188	20240405	165900	979077190	9940	9940	9940	9940	0
189	20240405	165800	979077190	9940	9940	9940	9940	0
190	20240405	165700	979077190	9940	9940	9940	9940	0
191	20240405	165600	979077190	9940	9940	9940	9940	0
192	20240405	165500	979077190	9940	9940	9940	9940	0
193	20240405	165400	979077190	9940	9940	9940	9940	0
194	20240405	165300	979077190	9940	9940	9940	9940	0
195	20240405	165200	979077190	9940	9940	9940	9940	0
196	20240405	165100	979077190	9940	9940	9940	9940	0
197	20240405	165000	979077190	9940	9940	9940	9940	0
198	20240405	164900	979077190	9940	9940	9940	9940	0
199	20240405	164800	979077190	9940	9940	9940	9940	0
200	20240405	164700	979077190	9940	9940	9940	9940	0
201	20240405	164600	979077190	9940	9940	9940	9940	0
202	20240405	164500	979077190	9940	9940	9940	9940	0
203	20240405	164400	979077190	9940	9940	9940	9940	0
204	20240405	164300	979077190	9940	9940	9940	9940	0
205	20240405	164200	979077190	9940	9940	9940	9940	0
206	20240405	164100	979077190	9940	9940	9940	9940	0
207	20240405	164000	979077190	9940	9940	9940	9940	0
208	20240405	163900	979077190	9940	9940	9940	9940	0
209	20240405	163800	979077190	9940	9940	9940	9940	0
210	20240405	163700	979077190	9940	9940	9940	9940	0
211	20240405	163600	979077190	9940	9940	9940	9940	0
212	20240405	163500	979077190	9940	9940	9940	9940	1447
213	20240405	163400	979077190	9940	9940	9940	9940	0
214	20240405	163300	979077190	9940	9940	9940	9940	0
215	20240405	163200	979077190	9940	9940	9940	9940	0
216	20240405	163100	979077190	9940	9940	9940	9940	0
217	20240405	163000	979077190	9940	9940	9940	9940	0
218	20240405	162900	979077190	9940	9940	9940	9940	0
219	20240405	162800	979077190	9940	9940	9940	9940	0
220	20240405	162700	979077190	9940	9940	9940	9940	0
221	20240405	162600	979077190	9940	9940	9940	9940	0
222	20240405	162500	979077190	9940	9940	9940	9940	0
223	20240405	162400	979077190	9940	9940	9940	9940	0
224	20240405	162300	979077190	9940	9940	9940	9940	0
225	20240405	162200	979077190	9940	9940	9940	9940	0
226	20240405	162100	979077190	9940	9940	9940	9940	0
227	20240405	162000	979077190	9940	9940	9940	9940	0
228	20240405	161900	979077190	9940	9940	9940	9940	0
229	20240405	161800	979077190	9940	9940	9940	9940	0
230	20240405	161700	979077190	9940	9940	9940	9940	0
231	20240405	161600	979077190	9940	9940	9940	9940	0
232	20240405	161500	979077190	9940	9940	9940	9940	0
233	20240405	161400	979077190	9940	9940	9940	9940	0
234	20240405	161300	979077190	9940	9940	9940	9940	0
235	20240405	161200	979077190	9940	9940	9940	9940	0
236	20240405	161100	979077190	9940	9940	9940	9940	0
237	20240405	161000	979077190	9940	9940	9940	9940	0
238	20240405	160900	979077190	9940	9940	9940	9940	0
239	20240405	160800	979077190	9940	9940	9940	9940	0
240	20240405	160700	979077190	9940	9940	9940	9940	0
241	20240405	160600	979077190	9940	9940	9940	9940	0
242	20240405	160500	979077190	9940	9940	9940	9940	1447
243	20240405	160400	979077190	9940	9940	9940	9940	0
244	20240405	160300	979077190	9940	9940	9940	9940	0
245	20240405	160200	979077190	9940	9940	9940	9940	0
246	20240405	160100	979077190	9940	9940	9940	9940	0
247	20240405	160000	979077190	9940	9940	9940	9940	0
248	20240405	155900	979077190	9940	9940	9940	9940	0
249	20240405	155800	979077190	9940	9940	9940	9940	0
250	20240405	155700	979077190	9940	9940	9940	9940	0
251	20240405	155600	979077190	9940	9940	9940	9940	0
252	20240405	155500	979077190	9940	9940	9940	9940	0
253	20240405	155400	979077190	9940	9940	9940	9940	0
254	20240405	155300	979077190	9940	9940	9940	9940	0
255	20240405	155200	979077190	9940	9940	9940	9940	0
256	20240405	155100	979077190	9940	9940	9940	9940	0
257	20240405	155000	979077190	9940	9940	9940	9940	0
258	20240405	154900	979077190	9940	9940	9940	9940	0
259	20240405	154800	979077190	9940	9940	9940	9940	0
260	20240405	154700	979077190	9940	9940	9940	9940	0
261	20240405	154600	979077190	9940	9940	9940	9940	0
262	20240405	154500	979077190	9940	9940	9940	9940	0
263	20240405	154400	979077190	9940	9940	9940	9940	0
264	20240405	154300	979077190	9940	9940	9940	9940	0
265	20240405	154200	979077190	9940	9940	9940	9940	0
266	20240405	154100	979077190	9940	9940	9940	9940	0
267	20240405	154000	979077190	9940	9940	9940	9940	0
268	20240405	153900	979077190	9940	9940	9940	9940	0
269	20240405	153800	979077190	9940	9940	9940	9940	0
270	20240405	153700	979077190	9940	9940	9940	9940	0
271	20240405	153600	979077190	9940	9940	9940	9940	0
272	20240405	153500	979077190	9940	9940	9940	9940	1447
273	20240405	153400	979077190	9940	9940	9940	9940	0
274	20240405	153300	979077190	9940	9940	9940	9940	0
275	20240405	153200	979077190	9940	9940	9940	9940	0
276	20240405	153100	979077190	9940	9940	9940	9940	0
277	20240405	153000	979077190	9940	9940	9940	9940	1447
278	20240405	152900	964694010	9930	9930	9930	9930	0
279	20240405	152800	964694010	9930	9930	9930	9930	0
280	20240405	152700	964694010	9930	9930	9930	9930	0
281	20240405	152600	964694010	9930	9930	9930	9930	0
282	20240405	152500	964694010	9930	9930	9930	9930	0
283	20240405	152400	964694010	9930	9930	9930	9930	0
284	20240405	152300	964694010	9930	9930	9930	9930	0
285	20240405	152200	964694010	9930	9930	9930	9930	0
286	20240405	152100	964694010	9930	9930	9930	9930	0
287	20240405	152000	964694010	9930	9930	9930	9930	0
288	20240405	151900	964694010	9930	9970	9970	9930	296
289	20240405	151800	961753410	9970	9970	9970	9970	0
290	20240405	151700	961753410	9970	9940	9970	9940	201
291	20240405	151600	959755440	9970	9950	9970	9950	202
292	20240405	151500	957745510	9960	9960	9960	9960	1
293	20240405	151400	957735550	9960	9960	9960	9960	10
294	20240405	151300	957635950	9970	9960	9970	9960	301
295	20240405	151200	954636970	9950	9950	9950	9950	26
296	20240405	151100	954378270	9960	9960	9960	9960	30
297	20240405	151000	954079470	9960	9960	9960	9960	1
298	20240405	150900	954069510	9930	9940	9940	9930	115
299	20240405	150800	952927550	9970	9970	9970	9970	0
300	20240405	150700	952927550	9970	9940	9970	9940	36
301	20240405	150600	952569680	9940	9940	9940	9940	73
302	20240405	150500	951844060	9970	9970	9970	9970	0
303	20240405	150400	951844060	9970	9970	9970	9970	5
304	20240405	150300	951794210	9970	9970	9970	9970	500
305	20240405	150200	946809210	9970	9930	9970	9930	99
306	20240405	150100	945825150	9930	9930	9930	9930	0
307	20240405	150000	945825150	9930	9930	9930	9930	0
308	20240405	145900	945825150	9930	9930	9930	9930	6
309	20240405	145800	945765570	9930	9930	9930	9930	150
310	20240405	145700	944276070	9930	9930	9930	9930	0
311	20240405	145600	944276070	9930	9930	9930	9930	11
312	20240405	145500	944166840	9930	9930	9930	9930	0
313	20240405	145400	944166840	9930	9930	9930	9930	1
314	20240405	145300	944156910	9920	9920	9920	9920	10
315	20240405	145200	944057710	9920	9920	9920	9920	0
316	20240405	145100	944057710	9920	9920	9920	9920	166
317	20240405	145000	942410990	9910	9910	9910	9910	0
318	20240405	144900	942410990	9910	9910	9910	9910	30
319	20240405	144800	942113690	9920	9920	9920	9920	501
320	20240405	144700	937143770	9900	9900	9900	9900	0
321	20240405	144600	937143770	9900	9900	9900	9900	171
322	20240405	144500	935450870	9920	9920	9920	9920	40
323	20240405	144400	935054070	9920	9920	9920	9920	1
324	20240405	144300	935044150	9910	9910	9910	9910	0
325	20240405	144200	935044150	9910	9910	9910	9910	0
326	20240405	144100	935044150	9910	9910	9910	9910	0
327	20240405	144000	935044150	9910	9910	9910	9910	0
328	20240405	143900	935044150	9910	9920	9920	9910	11
329	20240405	143800	934935040	9920	9910	9920	9910	50
330	20240405	143700	934439240	9920	9920	9920	9920	237
331	20240405	143600	932088200	9920	9920	9920	9920	263
332	20240405	143500	929479240	9920	9920	9920	9920	0
333	20240405	143400	929479240	9920	9920	9920	9920	30
334	20240405	143300	929181640	9920	9930	9930	9920	69
335	20240405	143200	928496560	9930	9930	9930	9930	20
336	20240405	143100	928297960	9930	9930	9930	9930	7
337	20240405	143000	928228450	9910	9910	9910	9910	0
338	20240405	142900	928228450	9910	9910	9910	9910	166
339	20240405	142800	926583390	9900	9900	9900	9900	0
340	20240405	142700	926583390	9900	9900	9900	9900	0
341	20240405	142600	926583390	9900	9900	9900	9900	0
342	20240405	142500	926583390	9900	9890	9900	9890	113
343	20240405	142400	925464780	9890	9890	9890	9890	20
344	20240405	142300	925266980	9890	9890	9890	9890	17
345	20240405	142200	925098850	9890	9890	9890	9890	0
346	20240405	142100	925098850	9890	9900	9900	9890	354
347	20240405	142000	921594360	9900	9900	9900	9900	102
348	20240405	141900	920584560	9900	9900	9900	9900	20
349	20240405	141800	920386560	9900	9930	9930	9900	107
350	20240405	141700	919326030	9930	9930	9930	9930	0
351	20240405	141600	919326030	9930	9930	9930	9930	0
352	20240405	141500	919326030	9930	9930	9930	9930	1
353	20240405	141400	919316100	9850	9850	9850	9850	0
354	20240405	141300	919316100	9850	9850	9850	9850	0
355	20240405	141200	919316100	9850	9850	9850	9850	0
356	20240405	141100	919316100	9850	9850	9850	9850	0
357	20240405	141000	919316100	9850	9850	9850	9850	0
358	20240405	140900	919316100	9850	9850	9850	9850	0
359	20240405	140800	919316100	9850	9850	9850	9850	0
360	20240405	140700	919316100	9850	9900	9900	9850	211
361	20240405	140600	917236120	9930	9930	9930	9930	0
362	20240405	140500	917236120	9930	9930	9930	9930	10
363	20240405	140400	917136820	9930	9930	9930	9930	12
364	20240405	140300	917017660	9850	9870	9870	9850	212
365	20240405	140200	914927440	9850	9850	9850	9850	0
366	20240405	140100	914927440	9850	9920	9920	9850	971
367	20240405	140000	905350460	9920	9920	9920	9920	0
368	20240405	135900	905350460	9920	9920	9920	9920	432
369	20240405	135800	901065020	9930	9930	9930	9930	28
370	20240405	135700	900786980	9940	9940	9940	9940	2
371	20240405	135600	900767100	9930	9930	9930	9930	0
372	20240405	135500	900767100	9930	9930	9930	9930	0
373	20240405	135400	900767100	9930	9930	9930	9930	38
374	20240405	135300	900389760	9980	9980	9980	9980	0
375	20240405	135200	900389760	9980	9980	9980	9980	0
376	20240405	135100	900389760	9980	9980	9980	9980	0
377	20240405	135000	900389760	9980	9980	9980	9980	7
378	20240405	134900	900319900	9980	9980	9980	9980	40
379	20240405	134800	899920700	9980	9940	9990	9940	2241
380	20240405	134700	877572430	9940	9940	9940	9940	0
381	20240405	134600	877572430	9940	9940	9940	9940	50
382	20240405	134500	877075430	9940	9940	9940	9940	51
383	20240405	134400	876568490	9940	9940	9940	9940	0
384	20240405	134300	876568490	9940	9940	9940	9940	0
385	20240405	134200	876568490	9940	9940	9940	9940	6
386	20240405	134100	876508850	9920	9920	9920	9920	5
387	20240405	134000	876459250	9900	9900	9900	9900	0
388	20240405	133900	876459250	9900	9900	9900	9900	971
389	20240405	133800	866846350	9900	9900	9900	9900	0
390	20240405	133700	866846350	9900	9900	9900	9900	0
391	20240405	133600	866846350	9900	9900	9900	9900	0
392	20240405	133500	866846350	9900	9900	9900	9900	0
393	20240405	133400	866846350	9900	9900	9900	9900	0
394	20240405	133300	866846350	9900	9900	9900	9900	0
395	20240405	133200	866846350	9900	9900	9900	9900	0
396	20240405	133100	866846350	9900	9900	9900	9900	5
397	20240405	133000	866796850	9910	9910	9910	9910	1
398	20240405	132900	866786940	9920	9920	9920	9920	0
399	20240405	132800	866786940	9920	9920	9920	9920	0
400	20240405	132700	866786940	9920	9920	9920	9920	0
401	20240405	132600	866786940	9920	9920	9920	9920	0
402	20240405	132500	866786940	9920	9920	9920	9920	249
403	20240405	132400	864316860	9920	9920	9920	9920	20
404	20240405	132300	864118460	9920	9920	9920	9920	2
405	20240405	132200	864098620	9930	9930	9930	9930	0
406	20240405	132100	864098620	9930	9930	9930	9930	0
407	20240405	132000	864098620	9930	9930	9930	9930	1
408	20240405	131900	864088690	9850	9900	9900	9850	3000
409	20240405	131800	834478130	9900	9900	9900	9900	0
410	20240405	131700	834478130	9900	9900	9900	9900	0
411	20240405	131600	834478130	9900	9910	9910	9900	300
412	20240405	131500	831508110	9930	9930	9930	9930	67
413	20240405	131400	830842800	9950	9950	9950	9950	0
414	20240405	131300	830842800	9950	9950	9950	9950	4
415	20240405	131200	830803000	9950	9950	9950	9950	1
416	20240405	131100	830793050	9950	9950	9950	9950	30
417	20240405	131000	830494550	9950	9950	9950	9950	11
418	20240405	130900	830385100	9950	9950	9950	9950	0
419	20240405	130800	830385100	9950	9950	9950	9950	10
420	20240405	130700	830285600	9950	9950	9950	9950	1
421	20240405	130600	830275650	9900	9950	9950	9900	301
422	20240405	130500	827293670	9910	9910	9910	9910	0
423	20240405	130400	827293670	9910	9910	9910	9910	0
424	20240405	130300	827293670	9910	9910	9910	9910	0
425	20240405	130200	827293670	9910	9910	9910	9910	0
426	20240405	130100	827293670	9910	9910	9910	9910	0
427	20240405	130000	827293670	9910	9910	9910	9910	0
428	20240405	125900	827293670	9910	9910	9910	9910	0
429	20240405	125800	827293670	9910	9910	9910	9910	0
430	20240405	125700	827293670	9910	9910	9910	9910	0
431	20240405	125600	827293670	9910	9910	9910	9910	0
432	20240405	125500	827293670	9910	9910	9910	9910	0
433	20240405	125400	827293670	9910	9910	9910	9910	5
434	20240405	125300	827244120	9900	9900	9900	9900	0
435	20240405	125200	827244120	9900	9900	9900	9900	0
436	20240405	125100	827244120	9900	9900	9900	9900	10
437	20240405	125000	827145120	9900	9900	9900	9900	70
438	20240405	124900	826452120	9900	9900	9900	9900	0
439	20240405	124800	826452120	9900	9900	9900	9900	0
440	20240405	124700	826452120	9900	9900	9900	9900	746
441	20240405	124600	819066720	9900	9920	9920	9900	344
442	20240405	124500	815659460	9920	9920	9920	9920	0
443	20240405	124400	815659460	9920	9920	9920	9920	9
444	20240405	124300	815570180	9920	9920	9920	9920	0
445	20240405	124200	815570180	9920	9920	9920	9920	11
446	20240405	124100	815461060	9920	9920	9920	9920	1
447	20240405	124000	815451140	9920	9920	9920	9920	11
448	20240405	123900	815342020	9920	9920	9920	9920	0
449	20240405	123800	815342020	9920	9920	9920	9920	2
450	20240405	123700	815322180	9920	9920	9920	9920	0
451	20240405	123600	815322180	9920	9920	9920	9920	0
452	20240405	123500	815322180	9920	9920	9920	9920	0
453	20240405	123400	815322180	9920	9920	9920	9920	4
454	20240405	123300	815282500	9980	9920	9980	9920	8
455	20240405	123200	815203020	9900	9900	9900	9900	0
456	20240405	123100	815203020	9900	9950	9950	9900	693
457	20240405	123000	808336820	9950	9950	9950	9950	33
458	20240405	122900	808008470	9960	9960	9960	9960	50
459	20240405	122800	807510470	9960	9960	9960	9960	219
460	20240405	122700	805329230	9960	9960	9960	9960	0
461	20240405	122600	805329230	9960	9960	9960	9960	1
462	20240405	122500	805319270	9960	9900	9960	9900	310
463	20240405	122400	802249670	9960	9960	9960	9960	10
464	20240405	122300	802150070	9970	9970	9970	9970	0
465	20240405	122200	802150070	9970	9970	9970	9970	10
466	20240405	122100	802050370	9980	9990	9990	9980	24
467	20240405	122000	801810810	9990	9990	9990	9990	0
468	20240405	121900	801810810	9990	9990	9990	9990	5
469	20240405	121800	801760860	9990	9990	9990	9990	1
470	20240405	121700	801750870	9900	9900	9900	9900	1
471	20240405	121600	801740970	9890	9890	9890	9890	0
472	20240405	121500	801740970	9890	9940	9940	9890	891
473	20240405	121400	792917740	9990	9990	9990	9990	0
474	20240405	121300	792917740	9990	9990	9990	9990	0
475	20240405	121200	792917740	9990	9990	9990	9990	268
476	20240405	121100	790240420	9990	9990	9990	9990	1
477	20240405	121000	790230430	9990	9990	9990	9990	1
478	20240405	120900	790220440	9990	9990	9990	9990	3
479	20240405	120800	790190470	9990	9990	9990	9990	0
480	20240405	120700	790190470	9990	9990	9990	9990	0
481	20240405	120600	790190470	9990	9990	9990	9990	0
482	20240405	120500	790190470	9990	9990	9990	9990	0
483	20240405	120400	790190470	9990	9990	9990	9990	1
484	20240405	120300	790180480	9940	9940	9940	9940	0
485	20240405	120200	790180480	9940	9940	9940	9940	0
486	20240405	120100	790180480	9940	9940	9940	9940	0
487	20240405	120000	790180480	9940	9940	9940	9940	0
488	20240405	115900	790180480	9940	9940	9940	9940	0
489	20240405	115800	790180480	9940	9950	9950	9940	300
490	20240405	115700	787198150	9950	9950	9950	9950	0
491	20240405	115600	787198150	9950	9950	9950	9950	7
492	20240405	115500	787128500	9950	9980	9980	9950	204
493	20240405	115400	785092880	9990	9990	9990	9990	2
494	20240405	115300	785072900	9990	9990	9990	9990	0
495	20240405	115200	785072900	9990	9990	9990	9990	100
496	20240405	115100	784073900	9990	9980	9990	9980	20
497	20240405	115000	783874190	9980	9980	9980	9980	0
498	20240405	114900	783874190	9980	9980	9980	9980	40
499	20240405	114800	783474990	9980	9980	9980	9980	0
500	20240405	114700	783474990	9980	9980	9980	9980	1
501	20240405	114600	783465010	9900	9900	9900	9900	0
502	20240405	114500	783465010	9900	9900	9900	9900	0
503	20240405	114400	783465010	9900	9900	9900	9900	0
504	20240405	114300	783465010	9900	9900	9900	9900	0
505	20240405	114200	783465010	9900	9900	9900	9900	0
506	20240405	114100	783465010	9900	9900	9900	9900	0
507	20240405	114000	783465010	9900	9980	9980	9900	5000
508	20240405	113900	733949300	9990	9990	9990	9990	96
509	20240405	113800	732990260	9990	9990	9990	9990	0
510	20240405	113700	732990260	9990	9990	9990	9990	0
511	20240405	113600	732990260	9990	9990	9990	9990	0
512	20240405	113500	732990260	9990	9990	9990	9990	30
513	20240405	113400	732690560	9990	9990	9990	9990	0
514	20240405	113300	732690560	9990	9990	9990	9990	70
515	20240405	113200	731991260	10000	10000	10000	10000	0
516	20240405	113100	731991260	10000	10000	10000	10000	250
517	20240405	113000	729491260	9990	9990	9990	9990	150
518	20240405	112900	727992760	10000	10000	10000	10000	0
519	20240405	112800	727992760	10000	9990	10000	9990	300
520	20240405	112700	724994970	9990	9990	9990	9990	1
521	20240405	112600	724984980	9990	9990	9990	9990	0
522	20240405	112500	724984980	9990	9990	9990	9990	0
523	20240405	112400	724984980	9990	9990	9990	9990	50
524	20240405	112300	724485480	9980	9960	9980	9960	1232
525	20240405	112200	712194170	9960	9950	9960	9950	203
526	20240405	112100	710174290	9950	9950	9950	9950	0
527	20240405	112000	710174290	9950	9950	9950	9950	207
528	20240405	111900	708114640	9950	9950	9950	9950	0
529	20240405	111800	708114640	9950	9950	9950	9950	0
530	20240405	111700	708114640	9950	9920	9950	9920	725
531	20240405	111600	700910150	9920	9900	9920	9900	101
532	20240405	111500	699910230	9880	9880	9880	9880	0
533	20240405	111400	699910230	9880	9880	9880	9880	100
534	20240405	111300	698922230	9880	9880	9880	9880	40
535	20240405	111200	698527030	9880	9880	9880	9880	708
536	20240405	111100	691531990	9880	9880	9880	9880	0
537	20240405	111000	691531990	9880	9880	9880	9880	0
538	20240405	110900	691531990	9880	9880	9880	9880	0
539	20240405	110800	691531990	9880	9880	9880	9880	0
540	20240405	110700	691531990	9880	9880	9880	9880	0
541	20240405	110600	691531990	9880	9880	9880	9880	0
542	20240405	110500	691531990	9880	9920	9920	9870	1202
543	20240405	110400	679665150	9860	9860	9930	9860	21
544	20240405	110300	679458020	9860	9860	9860	9860	302
545	20240405	110200	676480300	9860	9860	9860	9860	0
546	20240405	110100	676480300	9860	9860	9900	9860	106
547	20240405	110000	675431900	9860	9870	9870	9860	107
548	20240405	105900	674376810	9860	9860	9860	9860	0
549	20240405	105800	674376810	9860	9860	9860	9860	0
550	20240405	105700	674376810	9860	9860	9860	9860	0
551	20240405	105600	674376810	9860	9860	9860	9860	24
552	20240405	105500	674140170	9810	9810	9810	9810	0
553	20240405	105400	674140170	9810	9840	9840	9810	600
554	20240405	105300	668250840	9820	9820	9820	9820	0
555	20240405	105200	668250840	9820	9820	9820	9820	0
556	20240405	105100	668250840	9820	9820	9820	9820	52
557	20240405	105000	667740200	9810	9820	9830	9810	2037
558	20240405	104900	647743410	9820	9830	9830	9820	500
559	20240405	104800	642833400	9820	9820	9820	9820	0
560	20240405	104700	642833400	9820	9820	9820	9820	0
561	20240405	104600	642833400	9820	9820	9820	9820	100
562	20240405	104500	641851400	9810	9810	9810	9810	0
563	20240405	104400	641851400	9810	9810	9810	9810	0
564	20240405	104300	641851400	9810	9810	9810	9810	10
565	20240405	104200	641753300	9810	9810	9810	9810	504
566	20240405	104100	636809060	9810	9820	9820	9810	66
567	20240405	104000	636161540	9820	9820	9820	9820	804
568	20240405	103900	628266260	9820	9860	9860	9820	936
569	20240405	103800	619059290	9850	9850	9850	9850	0
570	20240405	103700	619059290	9850	9850	9850	9850	0
571	20240405	103600	619059290	9850	9850	9850	9850	80
572	20240405	103500	618271290	9860	9890	9890	9860	197
573	20240405	103400	616328840	9870	9880	9880	9870	7
574	20240405	103300	616259740	9870	9880	9880	9870	161
575	20240405	103200	614669630	9870	9870	9870	9870	0
576	20240405	103100	614669630	9870	9870	9870	9870	4
577	20240405	103000	614630150	9860	9870	9870	9860	110
578	20240405	102900	613545300	9870	9870	9870	9870	1600
579	20240405	102800	597753300	9870	9870	9870	9870	10
580	20240405	102700	597654600	9920	9920	9920	9920	0
581	20240405	102600	597654600	9920	9920	9920	9920	404
582	20240405	102500	593646920	9930	9920	9930	9920	3
583	20240405	102400	593617150	9920	9920	9920	9920	120
584	20240405	102300	592426750	9920	9940	9940	9920	239
585	20240405	102200	590053590	9940	9900	9940	9900	5489
586	20240405	102100	535693740	9890	9880	9890	9880	110
587	20240405	102000	534606840	9880	9870	9880	9870	20
588	20240405	101900	534409360	9870	9870	9870	9870	400
589	20240405	101800	530461360	9870	9870	9870	9870	19
590	20240405	101700	530273830	9850	9850	9850	9850	0
591	20240405	101600	530273830	9850	9850	9850	9850	0
592	20240405	101500	530273830	9850	9850	9850	9850	853
593	20240405	101400	521871780	9810	9810	9810	9810	0
594	20240405	101300	521871780	9810	9810	9810	9810	1689
595	20240405	101200	505302690	9810	9820	9820	9810	39
596	20240405	101100	504919800	9810	9830	9830	9810	1143
597	20240405	101000	493696150	9830	9830	9830	9830	0
598	20240405	100900	493696150	9830	9850	9850	9830	515
599	20240405	100800	488629500	9850	9850	9850	9850	0
600	20240405	100700	488629500	9850	9890	9890	9850	14
601	20240405	100600	488491400	9890	9880	9890	9880	211
602	20240405	100500	486404810	9840	9890	9890	9800	12840
603	20240405	100400	360493900	9900	9910	9910	9900	27
604	20240405	100300	360226530	9900	9900	9900	9900	0
605	20240405	100200	360226530	9900	9910	9910	9900	928
606	20240405	100100	351038820	9910	9930	9930	9910	70
607	20240405	100000	350345100	9900	9900	9900	9900	0
608	20240405	095900	350345100	9900	9900	9900	9900	0
609	20240405	095800	350345100	9900	9900	9900	9900	251
610	20240405	095700	347860200	9900	9900	9900	9900	20
611	20240405	095600	347662200	9900	9900	9900	9900	0
612	20240405	095500	347662200	9900	9870	9900	9850	497
613	20240405	095400	342766680	9850	9940	9940	9850	1578
614	20240405	095300	327187950	9940	9940	9940	9940	5
615	20240405	095200	327138250	9940	9940	9940	9940	1
616	20240405	095100	327128310	9900	9900	9900	9900	1
617	20240405	095000	327118410	9870	9930	9930	9870	4417
618	20240405	094900	283354910	9940	9940	9940	9940	118
619	20240405	094800	282181990	9940	9960	9960	9940	124
620	20240405	094700	280947150	9960	9960	9960	9960	0
621	20240405	094600	280947150	9960	9930	9960	9930	125
622	20240405	094500	279702900	9920	9960	9960	9920	304
623	20240405	094400	276687050	9930	9960	9960	9930	996
624	20240405	094300	266796290	9930	9930	9930	9920	831
625	20240405	094200	258549460	9930	9960	9960	9930	1164
626	20240405	094100	246988520	9960	9960	9960	9960	140
627	20240405	094000	245594120	9930	9930	9930	9930	0
628	20240405	093900	245594120	9930	9940	9940	9930	600
629	20240405	093800	239635080	9930	9930	9930	9930	0
630	20240405	093700	239635080	9930	9940	9940	9930	108
631	20240405	093600	238562630	9930	9980	9980	9930	378
632	20240405	093500	234802520	9980	9980	9980	9980	113
633	20240405	093400	233674780	9980	10000	10000	9980	121
634	20240405	093300	232467180	9990	10000	10000	9990	55
635	20240405	093200	231917230	10000	10000	10000	10000	0
636	20240405	093100	231917230	10000	10000	10000	10000	12
637	20240405	093000	231797230	10000	9970	10000	9970	112
638	20240405	092900	230680560	9920	9960	10030	9920	1400
639	20240405	092800	216692940	9910	10020	10020	9910	3003
640	20240405	092700	186853480	9990	9980	9990	9940	1871
641	20240405	092600	168232720	10010	10060	10060	9960	2321
642	20240405	092500	145044040	10060	10060	10060	10060	10
643	20240405	092400	144943440	10060	10060	10060	10060	878
644	20240405	092300	136110760	10050	10050	10050	10050	606
645	20240405	092200	130020460	9980	9980	9980	9980	120
646	20240405	092100	128822860	9980	9990	9990	9980	991
647	20240405	092000	118932580	9980	9980	9980	9980	60
648	20240405	091900	118333780	9980	10060	10060	9980	45
649	20240405	091800	117884280	9980	10040	10040	9980	21
650	20240405	091700	117674640	10050	9990	10050	9960	237
651	20240405	091600	115309380	9980	9980	9980	9980	3
652	20240405	091500	115279440	9990	10000	10000	9990	509
653	20240405	091400	110189500	10000	10000	10000	10000	10
654	20240405	091300	110089500	10010	10010	10010	10010	28
655	20240405	091200	109809220	10020	10020	10020	10020	0
656	20240405	091100	109809220	10020	10030	10030	10020	45
657	20240405	091000	109358210	10030	10030	10030	10030	7
658	20240405	090900	109288000	10060	10060	10060	10060	0
659	20240405	090800	109288000	10060	10060	10060	10060	7
660	20240405	090700	109217580	10060	10070	10070	10060	160
661	20240405	090600	107607880	10070	10070	10070	10070	28
662	20240405	090500	107325920	10060	10060	10060	10060	949
663	20240405	090400	97778980	10060	9990	10060	9960	3064
664	20240405	090300	67227630	9970	9950	9970	9950	3431
665	20240405	090200	33031380	9950	9950	9950	9940	536
666	20240405	090100	27698190	9950	9980	9980	9950	852
667	20240405	090000	19205540	9970	10030	10090	9930	1915