KissMeData/007860/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184700	1227943860	9800	9800	9800	9800	2406
3	20240408	184600	1227943860	9800	9800	9800	9800	0
4	20240408	184500	1227943860	9800	9800	9800	9800	0
5	20240408	184400	1227943860	9800	9800	9800	9800	0
6	20240408	184300	1227943860	9800	9800	9800	9800	0
7	20240408	184200	1227943860	9800	9800	9800	9800	0
8	20240408	184100	1227943860	9800	9800	9800	9800	0
9	20240408	184000	1227943860	9800	9800	9800	9800	0
10	20240408	183900	1227943860	9800	9800	9800	9800	0
11	20240408	183800	1227943860	9800	9800	9800	9800	0
12	20240408	183700	1227943860	9800	9800	9800	9800	0
13	20240408	183600	1227943860	9800	9800	9800	9800	0
14	20240408	183500	1227943860	9800	9800	9800	9800	0
15	20240408	183400	1227943860	9800	9800	9800	9800	0
16	20240408	183300	1227943860	9800	9800	9800	9800	0
17	20240408	183200	1227943860	9800	9800	9800	9800	0
18	20240408	183100	1227943860	9800	9800	9800	9800	0
19	20240408	183000	1227943860	9800	9800	9800	9800	0
20	20240408	182900	1227943860	9800	9800	9800	9800	0
21	20240408	182800	1227943860	9800	9800	9800	9800	0
22	20240408	182700	1227943860	9800	9800	9800	9800	0
23	20240408	182600	1227943860	9800	9800	9800	9800	0
24	20240408	182500	1227943860	9800	9800	9800	9800	0
25	20240408	182400	1227943860	9800	9800	9800	9800	0
26	20240408	182300	1227943860	9800	9800	9800	9800	0
27	20240408	182200	1227943860	9800	9800	9800	9800	0
28	20240408	182100	1227943860	9800	9800	9800	9800	0
29	20240408	182000	1227943860	9800	9800	9800	9800	0
30	20240408	181900	1227943860	9800	9800	9800	9800	0
31	20240408	181800	1227943860	9800	9800	9800	9800	0
32	20240408	181700	1227943860	9800	9800	9800	9800	2406
33	20240408	181600	1227943860	9800	9800	9800	9800	0
34	20240408	181500	1227943860	9800	9800	9800	9800	0
35	20240408	181400	1227943860	9800	9800	9800	9800	0
36	20240408	181300	1227943860	9800	9800	9800	9800	0
37	20240408	181200	1227943860	9800	9800	9800	9800	0
38	20240408	181100	1227943860	9800	9800	9800	9800	0
39	20240408	181000	1227943860	9800	9800	9800	9800	0
40	20240408	180900	1227943860	9800	9800	9800	9800	0
41	20240408	180800	1227943860	9800	9800	9800	9800	0
42	20240408	180700	1227943860	9800	9800	9800	9800	0
43	20240408	180600	1227943860	9800	9800	9800	9800	0
44	20240408	180500	1227943860	9800	9800	9800	9800	0
45	20240408	180400	1227943860	9800	9800	9800	9800	0
46	20240408	180300	1227943860	9800	9800	9800	9800	0
47	20240408	180200	1227943860	9800	9800	9800	9800	0
48	20240408	180100	1227943860	9800	9800	9800	9800	0
49	20240408	180000	1227943860	9800	9800	9800	9800	0
50	20240408	175900	1227943860	9800	9800	9800	9800	0
51	20240408	175800	1227943860	9800	9800	9800	9800	0
52	20240408	175700	1227943860	9800	9800	9800	9800	0
53	20240408	175600	1227943860	9800	9800	9800	9800	0
54	20240408	175500	1227943860	9800	9800	9800	9800	0
55	20240408	175400	1227943860	9800	9800	9800	9800	0
56	20240408	175300	1227943860	9800	9800	9800	9800	0
57	20240408	175200	1227943860	9800	9800	9800	9800	0
58	20240408	175100	1227943860	9800	9800	9800	9800	0
59	20240408	175000	1227943860	9800	9800	9800	9800	0
60	20240408	174900	1227943860	9800	9800	9800	9800	0
61	20240408	174800	1227943860	9800	9800	9800	9800	0
62	20240408	174700	1227943860	9800	9800	9800	9800	2406
63	20240408	174600	1227943860	9800	9800	9800	9800	0
64	20240408	174500	1227943860	9800	9800	9800	9800	0
65	20240408	174400	1227943860	9800	9800	9800	9800	0
66	20240408	174300	1227943860	9800	9800	9800	9800	0
67	20240408	174200	1227943860	9800	9800	9800	9800	0
68	20240408	174100	1227943860	9800	9800	9800	9800	0
69	20240408	174000	1227943860	9800	9800	9800	9800	0
70	20240408	173900	1227943860	9800	9800	9800	9800	0
71	20240408	173800	1227943860	9800	9800	9800	9800	0
72	20240408	173700	1227943860	9800	9800	9800	9800	0
73	20240408	173600	1227943860	9800	9800	9800	9800	0
74	20240408	173500	1227943860	9800	9800	9800	9800	0
75	20240408	173400	1227943860	9800	9800	9800	9800	0
76	20240408	173300	1227943860	9800	9800	9800	9800	0
77	20240408	173200	1227943860	9800	9800	9800	9800	0
78	20240408	173100	1227943860	9800	9800	9800	9800	0
79	20240408	173000	1227943860	9800	9800	9800	9800	0
80	20240408	172900	1227943860	9800	9800	9800	9800	0
81	20240408	172800	1227943860	9800	9800	9800	9800	0
82	20240408	172700	1227943860	9800	9800	9800	9800	0
83	20240408	172600	1227943860	9800	9800	9800	9800	0
84	20240408	172500	1227943860	9800	9800	9800	9800	0
85	20240408	172400	1227943860	9800	9800	9800	9800	0
86	20240408	172300	1227943860	9800	9800	9800	9800	0
87	20240408	172200	1227943860	9800	9800	9800	9800	0
88	20240408	172100	1227943860	9800	9800	9800	9800	0
89	20240408	172000	1227943860	9800	9800	9800	9800	0
90	20240408	171900	1227943860	9800	9800	9800	9800	0
91	20240408	171800	1227943860	9800	9800	9800	9800	0
92	20240408	171700	1227943860	9800	9800	9800	9800	2406
93	20240408	171600	1227943860	9800	9800	9800	9800	0
94	20240408	171500	1227943860	9800	9800	9800	9800	0
95	20240408	171400	1227943860	9800	9800	9800	9800	0
96	20240408	171300	1227943860	9800	9800	9800	9800	0
97	20240408	171200	1227943860	9800	9800	9800	9800	0
98	20240408	171100	1227943860	9800	9800	9800	9800	0
99	20240408	171000	1227943860	9800	9800	9800	9800	0
100	20240408	170900	1227943860	9800	9800	9800	9800	0
101	20240408	170800	1227943860	9800	9800	9800	9800	0
102	20240408	170700	1227943860	9800	9800	9800	9800	0
103	20240408	170600	1227943860	9800	9800	9800	9800	0
104	20240408	170500	1227943860	9800	9800	9800	9800	0
105	20240408	170400	1227943860	9800	9800	9800	9800	0
106	20240408	170300	1227943860	9800	9800	9800	9800	0
107	20240408	170200	1227943860	9800	9800	9800	9800	0
108	20240408	170100	1227943860	9800	9800	9800	9800	0
109	20240408	170000	1227943860	9800	9800	9800	9800	0
110	20240408	165900	1227943860	9800	9800	9800	9800	0
111	20240408	165800	1227943860	9800	9800	9800	9800	0
112	20240408	165700	1227943860	9800	9800	9800	9800	0
113	20240408	165600	1227943860	9800	9800	9800	9800	0
114	20240408	165500	1227943860	9800	9800	9800	9800	0
115	20240408	165400	1227943860	9800	9800	9800	9800	0
116	20240408	165300	1227943860	9800	9800	9800	9800	0
117	20240408	165200	1227943860	9800	9800	9800	9800	0
118	20240408	165100	1227943860	9800	9800	9800	9800	0
119	20240408	165000	1227943860	9800	9800	9800	9800	0
120	20240408	164900	1227943860	9800	9800	9800	9800	0
121	20240408	164800	1227943860	9800	9800	9800	9800	0
122	20240408	164700	1227943860	9800	9800	9800	9800	2406
123	20240408	164600	1227943860	9800	9800	9800	9800	0
124	20240408	164500	1227943860	9800	9800	9800	9800	0
125	20240408	164400	1227943860	9800	9800	9800	9800	0
126	20240408	164300	1227943860	9800	9800	9800	9800	0
127	20240408	164200	1227943860	9800	9800	9800	9800	0
128	20240408	164100	1227943860	9800	9800	9800	9800	0
129	20240408	164000	1227943860	9800	9800	9800	9800	0
130	20240408	163900	1227943860	9800	9800	9800	9800	0
131	20240408	163800	1227943860	9800	9800	9800	9800	0
132	20240408	163700	1227943860	9800	9800	9800	9800	0
133	20240408	163600	1227943860	9800	9800	9800	9800	0
134	20240408	163500	1227943860	9800	9800	9800	9800	0
135	20240408	163400	1227943860	9800	9800	9800	9800	0
136	20240408	163300	1227943860	9800	9800	9800	9800	0
137	20240408	163200	1227943860	9800	9800	9800	9800	0
138	20240408	163100	1227943860	9800	9800	9800	9800	0
139	20240408	163000	1227943860	9800	9800	9800	9800	0
140	20240408	162900	1227943860	9800	9800	9800	9800	0
141	20240408	162800	1227943860	9800	9800	9800	9800	0
142	20240408	162700	1227943860	9800	9800	9800	9800	0
143	20240408	162600	1227943860	9800	9800	9800	9800	0
144	20240408	162500	1227943860	9800	9800	9800	9800	0
145	20240408	162400	1227943860	9800	9800	9800	9800	0
146	20240408	162300	1227943860	9800	9800	9800	9800	0
147	20240408	162200	1227943860	9800	9800	9800	9800	0
148	20240408	162100	1227943860	9800	9800	9800	9800	0
149	20240408	162000	1227943860	9800	9800	9800	9800	0
150	20240408	161900	1227943860	9800	9800	9800	9800	0
151	20240408	161800	1227943860	9800	9800	9800	9800	0
152	20240408	161700	1227943860	9800	9800	9800	9800	2406
153	20240408	161600	1227943860	9800	9800	9800	9800	0
154	20240408	161500	1227943860	9800	9800	9800	9800	0
155	20240408	161400	1227943860	9800	9800	9800	9800	0
156	20240408	161300	1227943860	9800	9800	9800	9800	0
157	20240408	161200	1227943860	9800	9800	9800	9800	0
158	20240408	161100	1227943860	9800	9800	9800	9800	0
159	20240408	161000	1227943860	9800	9800	9800	9800	0
160	20240408	160900	1227943860	9800	9800	9800	9800	0
161	20240408	160800	1227943860	9800	9800	9800	9800	0
162	20240408	160700	1227943860	9800	9800	9800	9800	0
163	20240408	160600	1227943860	9800	9800	9800	9800	0
164	20240408	160500	1227943860	9800	9800	9800	9800	0
165	20240408	160400	1227943860	9800	9800	9800	9800	0
166	20240408	160300	1227943860	9800	9800	9800	9800	0
167	20240408	160200	1227943860	9800	9800	9800	9800	0
168	20240408	160100	1227943860	9800	9800	9800	9800	0
169	20240408	160000	1227943860	9800	9800	9800	9800	0
170	20240408	155900	1227943860	9800	9800	9800	9800	0
171	20240408	155800	1227943860	9800	9800	9800	9800	0
172	20240408	155700	1227943860	9800	9800	9800	9800	0
173	20240408	155600	1227943860	9800	9800	9800	9800	0
174	20240408	155500	1227943860	9800	9800	9800	9800	0
175	20240408	155400	1227943860	9800	9800	9800	9800	0
176	20240408	155300	1227943860	9800	9800	9800	9800	0
177	20240408	155200	1227943860	9800	9800	9800	9800	0
178	20240408	155100	1227943860	9800	9800	9800	9800	0
179	20240408	155000	1227943860	9800	9800	9800	9800	0
180	20240408	154900	1227943860	9800	9800	9800	9800	0
181	20240408	154800	1227943860	9800	9800	9800	9800	0
182	20240408	154700	1227943860	9800	9800	9800	9800	2406
183	20240408	154600	1227943860	9800	9800	9800	9800	0
184	20240408	154500	1227943860	9800	9800	9800	9800	0
185	20240408	154400	1227943860	9800	9800	9800	9800	0
186	20240408	154300	1227943860	9800	9800	9800	9800	0
187	20240408	154200	1227943860	9800	9800	9800	9800	0
188	20240408	154100	1227943860	9800	9800	9800	9800	0
189	20240408	154000	1227943860	9800	9800	9800	9800	0
190	20240408	153900	1227943860	9800	9800	9800	9800	0
191	20240408	153800	1227943860	9800	9800	9800	9800	0
192	20240408	153700	1227943860	9800	9800	9800	9800	0
193	20240408	153600	1227943860	9800	9800	9800	9800	0
194	20240408	153500	1227943860	9800	9800	9800	9800	0
195	20240408	153400	1227943860	9800	9800	9800	9800	0
196	20240408	153300	1227943860	9800	9800	9800	9800	0
197	20240408	153200	1227943860	9800	9800	9800	9800	0
198	20240408	153100	1227943860	9800	9800	9800	9800	0
199	20240408	153000	1227943860	9800	9800	9800	9800	2406
200	20240408	152900	1204365060	9800	9800	9800	9800	0
201	20240408	152800	1204365060	9800	9800	9800	9800	0
202	20240408	152700	1204365060	9800	9800	9800	9800	0
203	20240408	152600	1204365060	9800	9800	9800	9800	0
204	20240408	152500	1204365060	9800	9800	9800	9800	0
205	20240408	152400	1204365060	9800	9800	9800	9800	0
206	20240408	152300	1204365060	9800	9800	9800	9800	0
207	20240408	152200	1204365060	9800	9800	9800	9800	0
208	20240408	152100	1204365060	9800	9800	9800	9800	0
209	20240408	152000	1204365060	9800	9800	9800	9800	0
210	20240408	151900	1204365060	9800	9780	9800	9780	170
211	20240408	151800	1202701640	9800	9780	9800	9780	518
212	20240408	151700	1197634060	9780	9780	9780	9780	121
213	20240408	151600	1196450680	9800	9790	9800	9780	646
214	20240408	151500	1190132000	9800	9800	9800	9790	146
215	20240408	151400	1188701500	9800	9790	9800	9790	185
216	20240408	151300	1186890330	9780	9790	9790	9780	82
217	20240408	151200	1186087750	9800	9800	9800	9800	77
218	20240408	151100	1185333150	9780	9790	9790	9780	450
219	20240408	151000	1180931390	9790	9800	9800	9790	128
220	20240408	150900	1179677350	9800	9800	9800	9800	23
221	20240408	150800	1179451950	9800	9800	9800	9800	502
222	20240408	150700	1174532350	9800	9800	9800	9800	0
223	20240408	150600	1174532350	9800	9800	9800	9800	0
224	20240408	150500	1174532350	9800	9810	9810	9800	223
225	20240408	150400	1172346720	9810	9810	9810	9810	96
226	20240408	150300	1171404960	9810	9810	9810	9810	37
227	20240408	150200	1171041990	9830	9830	9830	9830	10
228	20240408	150100	1170943690	9830	9830	9830	9830	107
229	20240408	150000	1169891880	9830	9820	9830	9820	221
230	20240408	145900	1167720630	9830	9820	9830	9820	142
231	20240408	145800	1166325020	9810	9830	9830	9810	584
232	20240408	145700	1160595420	9830	9840	9840	9830	102
233	20240408	145600	1159592390	9840	9830	9840	9830	94
234	20240408	145500	1158667530	9800	9800	9840	9800	408
235	20240408	145400	1154656340	9840	9840	9840	9840	114
236	20240408	145300	1153534580	9840	9840	9840	9830	172
237	20240408	145200	1151842300	9840	9800	9840	9800	363
238	20240408	145100	1148278140	9800	9760	9800	9760	513
239	20240408	145000	1143260830	9760	9760	9760	9760	3
240	20240408	144900	1143231550	9760	9750	9760	9750	19
241	20240408	144800	1143046270	9760	9750	9760	9750	510
242	20240408	144700	1138073660	9750	9750	9760	9750	209
243	20240408	144600	1136034210	9760	9760	9760	9760	11
244	20240408	144500	1135926850	9790	9750	9790	9750	301
245	20240408	144400	1132992060	9760	9760	9760	9750	912
246	20240408	144300	1124090990	9760	9800	9800	9760	5
247	20240408	144200	1124042030	9800	9770	9800	9770	4100
248	20240408	144100	1083895940	9770	9770	9770	9770	0
249	20240408	144000	1083895940	9770	9770	9770	9770	0
250	20240408	143900	1083895940	9770	9760	9770	9750	334
251	20240408	143800	1080636740	9770	9770	9770	9770	0
252	20240408	143700	1080636740	9770	9770	9770	9770	3
253	20240408	143600	1080607430	9770	9770	9770	9770	0
254	20240408	143500	1080607430	9770	9760	9770	9760	21
255	20240408	143400	1080402460	9770	9760	9770	9760	38
256	20240408	143300	1080031570	9770	9760	9770	9760	6
257	20240408	143200	1079973000	9770	9770	9770	9770	0
258	20240408	143100	1079973000	9770	9770	9770	9770	0
259	20240408	143000	1079973000	9770	9770	9770	9770	0
260	20240408	142900	1079973000	9770	9770	9770	9770	0
261	20240408	142800	1079973000	9770	9770	9770	9770	4
262	20240408	142700	1079933920	9780	9780	9780	9760	517
263	20240408	142600	1074877960	9770	9760	9770	9760	121
264	20240408	142500	1073696050	9780	9780	9780	9780	0
265	20240408	142400	1073696050	9780	9780	9780	9780	0
266	20240408	142300	1073696050	9780	9780	9780	9780	0
267	20240408	142200	1073696050	9780	9780	9780	9780	0
268	20240408	142100	1073696050	9780	9760	9780	9760	801
269	20240408	142000	1065878270	9780	9780	9780	9780	100
270	20240408	141900	1064900270	9780	9750	9780	9750	2
271	20240408	141800	1064880740	9770	9750	9770	9750	106
272	20240408	141700	1063845160	9790	9790	9790	9790	5
273	20240408	141600	1063796210	9790	9760	9790	9750	101
274	20240408	141500	1062808470	9780	9770	9780	9770	10
275	20240408	141400	1062710740	9780	9780	9780	9780	0
276	20240408	141300	1062710740	9780	9780	9780	9780	0
277	20240408	141200	1062710740	9780	9780	9780	9780	100
278	20240408	141100	1061732740	9780	9780	9780	9780	200
279	20240408	141000	1059776740	9780	9770	9780	9770	235
280	20240408	140900	1057480470	9770	9770	9770	9770	201
281	20240408	140800	1055516700	9780	9780	9780	9780	46
282	20240408	140700	1055066820	9780	9760	9780	9750	800
283	20240408	140600	1047262190	9770	9760	9770	9760	44
284	20240408	140500	1046832740	9760	9760	9760	9750	32
285	20240408	140400	1046520520	9760	9760	9760	9760	3
286	20240408	140300	1046491240	9760	9750	9760	9750	114
287	20240408	140200	1045379720	9760	9770	9770	9760	140
288	20240408	140100	1044013220	9760	9760	9770	9760	459
289	20240408	140000	1039533360	9760	9770	9770	9760	30
290	20240408	135900	1039240550	9770	9770	9770	9770	35
291	20240408	135800	1038898600	9770	9770	9770	9770	82
292	20240408	135700	1038097460	9770	9770	9770	9770	707
293	20240408	135600	1031190070	9770	9770	9770	9770	83
294	20240408	135500	1030379160	9780	9780	9780	9780	1
295	20240408	135400	1030369380	9760	9770	9780	9760	1140
296	20240408	135300	1019238430	9770	9780	9780	9770	552
297	20240408	135200	1013842850	9780	9790	9800	9780	266
298	20240408	135100	1011241340	9780	9790	9790	9780	305
299	20240408	135000	1008258260	9790	9790	9790	9790	72
300	20240408	134900	1007553380	9780	9780	9780	9780	20
301	20240408	134800	1007357780	9780	9780	9780	9780	30
302	20240408	134700	1007064380	9780	9780	9780	9780	1
303	20240408	134600	1007054600	9790	9800	9800	9790	107
304	20240408	134500	1006006870	9800	9800	9800	9790	71
305	20240408	134400	1005311160	9790	9790	9790	9790	10
306	20240408	134300	1005213260	9800	9790	9800	9790	595
307	20240408	134200	999388190	9780	9790	9790	9780	45
308	20240408	134100	998948040	9780	9790	9790	9780	23
309	20240408	134000	998723070	9790	9780	9800	9780	43
310	20240408	133900	998302490	9780	9800	9810	9780	54
311	20240408	133800	997773840	9810	9810	9810	9810	0
312	20240408	133700	997773840	9810	9810	9810	9810	1
313	20240408	133600	997764030	9810	9810	9810	9810	5
314	20240408	133500	997714980	9790	9830	9830	9790	36
315	20240408	133400	997362470	9820	9810	9820	9790	47
316	20240408	133300	996902020	9800	9800	9800	9800	807
317	20240408	133200	988993420	9800	9800	9800	9800	278
318	20240408	133100	986269020	9800	9800	9800	9800	1
319	20240408	133000	986259220	9790	9790	9790	9790	26
320	20240408	132900	986004680	9790	9790	9790	9790	5
321	20240408	132800	985955730	9800	9800	9820	9800	311
322	20240408	132700	982907910	9790	9790	9790	9790	0
323	20240408	132600	982907910	9790	9790	9790	9790	5
324	20240408	132500	982858960	9800	9800	9800	9800	1
325	20240408	132400	982849160	9790	9790	9790	9790	15
326	20240408	132300	982702310	9770	9770	9770	9770	0
327	20240408	132200	982702310	9770	9770	9770	9770	200
328	20240408	132100	980748310	9790	9790	9790	9790	0
329	20240408	132000	980748310	9790	9790	9790	9790	6
330	20240408	131900	980689570	9770	9770	9770	9770	0
331	20240408	131800	980689570	9770	9770	9770	9770	11
332	20240408	131700	980582100	9770	9780	9780	9770	586
333	20240408	131600	974855870	9780	9780	9780	9780	50
334	20240408	131500	974366870	9790	9790	9790	9790	691
335	20240408	131400	967601980	9800	9820	9820	9800	997
336	20240408	131300	957824960	9840	9840	9840	9840	0
337	20240408	131200	957824960	9840	9840	9840	9840	0
338	20240408	131100	957824960	9840	9840	9840	9840	0
339	20240408	131000	957824960	9840	9840	9840	9840	0
340	20240408	130900	957824960	9840	9840	9840	9840	21
341	20240408	130800	957618320	9840	9840	9840	9840	1
342	20240408	130700	957608480	9840	9840	9840	9840	1000
343	20240408	130600	947768480	9850	9850	9850	9850	40
344	20240408	130500	947374480	9850	9850	9850	9850	0
345	20240408	130400	947374480	9850	9840	9850	9840	17
346	20240408	130300	947207080	9850	9850	9850	9850	6
347	20240408	130200	947147980	9800	9850	9850	9800	55
348	20240408	130100	946606980	9850	9850	9850	9850	7
349	20240408	130000	946538030	9860	9860	9860	9860	0
350	20240408	125900	946538030	9860	9860	9860	9860	274
351	20240408	125800	943836390	9860	9800	9870	9800	243
352	20240408	125700	941441020	9800	9800	9800	9800	86
353	20240408	125600	940598220	9800	9790	9800	9790	3
354	20240408	125500	940568840	9780	9780	9780	9780	79
355	20240408	125400	939796220	9780	9780	9780	9780	164
356	20240408	125300	938192300	9780	9780	9780	9780	20
357	20240408	125200	937996700	9780	9780	9780	9780	16
358	20240408	125100	937840220	9770	9770	9770	9770	32
359	20240408	125000	937527580	9770	9770	9770	9770	15
360	20240408	124900	937381030	9760	9760	9760	9760	406
361	20240408	124800	933418470	9750	9750	9750	9750	0
362	20240408	124700	933418470	9750	9750	9750	9750	6
363	20240408	124600	933359970	9760	9760	9760	9760	10
364	20240408	124500	933262370	9750	9750	9750	9750	267
365	20240408	124400	930659120	9720	9730	9730	9720	280
366	20240408	124300	927937510	9720	9770	9770	9720	365
367	20240408	124200	924387740	9780	9780	9780	9780	0
368	20240408	124100	924387740	9780	9780	9780	9780	0
369	20240408	124000	924387740	9780	9750	9780	9730	915
370	20240408	123900	915476780	9750	9750	9750	9750	36
371	20240408	123800	915125780	9750	9760	9760	9750	530
372	20240408	123700	909954060	9770	9770	9770	9770	320
373	20240408	123600	906827660	9770	9770	9770	9770	0
374	20240408	123500	906827660	9770	9770	9770	9770	0
375	20240408	123400	906827660	9770	9770	9770	9770	364
376	20240408	123300	903271380	9770	9810	9820	9770	859
377	20240408	123200	894877980	9780	9780	9780	9780	343
378	20240408	123100	891523440	9780	9810	9810	9780	1421
379	20240408	123000	877603380	9820	9820	9820	9820	67
380	20240408	122900	876945440	9820	9820	9820	9820	0
381	20240408	122800	876945440	9820	9820	9820	9820	8
382	20240408	122700	876866880	9810	9810	9810	9810	6
383	20240408	122600	876808020	9790	9790	9790	9790	10
384	20240408	122500	876710120	9790	9790	9790	9790	333
385	20240408	122400	873450050	9790	9790	9790	9790	2
386	20240408	122300	873430470	9780	9780	9780	9780	1
387	20240408	122200	873420690	9780	9790	9790	9780	74
388	20240408	122100	872696440	9790	9780	9790	9780	703
389	20240408	122000	865814130	9790	9780	9790	9770	356
390	20240408	121900	862335900	9790	9790	9790	9790	421
391	20240408	121800	858214310	9770	9790	9790	9770	732
392	20240408	121700	851058080	9790	9790	9790	9790	0
393	20240408	121600	851058080	9790	9790	9790	9790	100
394	20240408	121500	850079080	9830	9830	9830	9830	1
395	20240408	121400	850069250	9790	9820	9820	9790	1200
396	20240408	121300	838314930	9810	9810	9810	9810	2
397	20240408	121200	838295310	9810	9810	9810	9810	16
398	20240408	121100	838138350	9810	9810	9810	9810	0
399	20240408	121000	838138350	9810	9810	9810	9810	6
400	20240408	120900	838079490	9800	9800	9800	9800	465
401	20240408	120800	833522490	9800	9800	9800	9800	0
402	20240408	120700	833522490	9800	9800	9800	9800	0
403	20240408	120600	833522490	9800	9800	9800	9800	36
404	20240408	120500	833169690	9800	9800	9800	9800	70
405	20240408	120400	832483690	9800	9820	9820	9800	20
406	20240408	120300	832287650	9830	9830	9830	9830	1
407	20240408	120200	832277820	9820	9820	9820	9820	0
408	20240408	120100	832277820	9820	9820	9820	9820	0
409	20240408	120000	832277820	9820	9820	9820	9820	1
410	20240408	115900	832268000	9820	9820	9820	9820	0
411	20240408	115800	832268000	9820	9820	9820	9820	52
412	20240408	115700	831757360	9870	9870	9870	9870	2
413	20240408	115600	831737620	9870	9810	9870	9810	182
414	20240408	115500	829950140	9810	9800	9810	9800	102
415	20240408	115400	828949530	9800	9800	9800	9800	275
416	20240408	115300	826254530	9800	9800	9800	9800	9
417	20240408	115200	826166330	9810	9810	9810	9810	500
418	20240408	115100	821261330	9810	9790	9810	9790	66
419	20240408	115000	820614550	9790	9810	9810	9790	81
420	20240408	114900	819820750	9800	9810	9810	9800	301
421	20240408	114800	816870940	9800	9800	9810	9800	4
422	20240408	114700	816831720	9810	9810	9810	9810	229
423	20240408	114600	814585230	9820	9820	9820	9810	103
424	20240408	114500	813573790	9820	9820	9820	9820	0
425	20240408	114400	813573790	9820	9820	9820	9820	231
426	20240408	114300	811305370	9870	9870	9870	9870	0
427	20240408	114200	811305370	9870	9820	9870	9820	352
428	20240408	114100	807848640	9820	9810	9820	9810	16
429	20240408	114000	807691530	9820	9820	9820	9820	505
430	20240408	113900	802732430	9820	9840	9840	9820	1661
431	20240408	113800	786416140	9870	9870	9870	9870	0
432	20240408	113700	786416140	9870	9880	9880	9870	11
433	20240408	113600	786307560	9870	9840	9870	9840	2
434	20240408	113500	786287850	9880	9880	9880	9880	2
435	20240408	113400	786268090	9850	9880	9880	9850	603
436	20240408	113300	780321380	9860	9860	9860	9860	231
437	20240408	113200	778043720	9860	9870	9880	9860	30
438	20240408	113100	777747730	9880	9880	9880	9860	3
439	20240408	113000	777718110	9880	9880	9880	9880	10
440	20240408	112900	777619310	9890	9890	9890	9860	32
441	20240408	112800	777302870	9890	9890	9890	9890	0
442	20240408	112700	777302870	9890	9870	9900	9870	24
443	20240408	112600	777065820	9900	9900	9900	9900	8
444	20240408	112500	776986620	9870	9890	9900	9870	35
445	20240408	112400	776640570	9900	9900	9900	9900	25
446	20240408	112300	776393070	9900	9890	9900	9890	427
447	20240408	112200	772165780	9860	9850	9860	9850	984
448	20240408	112100	762463640	9860	9850	9860	9850	202
449	20240408	112000	760473930	9840	9840	9840	9840	41
450	20240408	111900	760070490	9840	9850	9850	9840	13
451	20240408	111800	759942550	9840	9840	9840	9840	35
452	20240408	111700	759598150	9830	9840	9840	9830	3
453	20240408	111600	759568650	9840	9840	9840	9840	250
454	20240408	111500	757108650	9840	9840	9850	9840	250
455	20240408	111400	754646750	9850	9850	9850	9850	0
456	20240408	111300	754646750	9850	9850	9850	9850	1
457	20240408	111200	754636900	9860	9850	9860	9850	2
458	20240408	111100	754617190	9850	9850	9850	9850	1
459	20240408	111000	754607340	9860	9850	9860	9850	2
460	20240408	110900	754587630	9840	9830	9840	9830	2
461	20240408	110800	754567960	9830	9830	9830	9830	1
462	20240408	110700	754558130	9830	9850	9850	9830	199
463	20240408	110600	752599980	9860	9850	9860	9850	18
464	20240408	110500	752422510	9830	9850	9860	9830	766
465	20240408	110400	744882410	9850	9850	9860	9850	120
466	20240408	110300	743700220	9860	9860	9860	9860	1
467	20240408	110200	743690360	9860	9860	9860	9850	1052
468	20240408	110100	733325660	9850	9850	9850	9850	43
469	20240408	110000	732902110	9850	9860	9890	9850	49
470	20240408	105900	732417580	9860	9850	9860	9850	16
471	20240408	105800	732259830	9850	9850	9850	9850	0
472	20240408	105700	732259830	9850	9870	9870	9850	113
473	20240408	105600	731146200	9870	9870	9870	9870	0
474	20240408	105500	731146200	9870	9860	9870	9860	440
475	20240408	105400	726807790	9850	9850	9850	9850	0
476	20240408	105300	726807790	9850	9880	9880	9850	7000
477	20240408	105200	657783950	9880	9900	9900	9880	651
478	20240408	105100	651340270	9900	9900	9910	9900	51
479	20240408	105000	650834880	9900	9930	9930	9900	49
480	20240408	104900	650349200	9910	9920	9920	9910	201
481	20240408	104800	648356190	9920	9910	9930	9910	51
482	20240408	104700	647850080	9910	9930	9930	9910	367
483	20240408	104600	644208340	9940	9940	9940	9940	401
484	20240408	104500	640222400	9950	9950	9950	9940	305
485	20240408	104400	637190130	9950	9960	9960	9950	1108
486	20240408	104300	626157470	9960	9970	9970	9960	384
487	20240408	104200	622332610	9970	9950	9970	9950	65
488	20240408	104100	621685730	9950	9950	9970	9950	121
489	20240408	104000	620481380	9950	9950	9960	9950	733
490	20240408	103900	613185330	9950	9940	9950	9940	334
491	20240408	103800	609863290	9930	9930	9930	9920	681
492	20240408	103700	603101070	9920	9930	9930	9920	22
493	20240408	103600	602882620	9920	9910	9920	9910	5
494	20240408	103500	602833030	9910	9910	9910	9910	1
495	20240408	103400	602823120	9910	9910	9910	9910	1
496	20240408	103300	602813210	9910	9910	9930	9910	128
497	20240408	103200	601544360	9910	9910	9910	9910	1
498	20240408	103100	601534450	9900	9900	9900	9900	1
499	20240408	103000	601524550	9920	9920	9920	9920	20
500	20240408	102900	601326150	9900	9890	9900	9860	742
501	20240408	102800	593989480	9900	9900	9910	9890	1132
502	20240408	102700	582778080	9890	9890	9900	9890	882
503	20240408	102600	574051210	9860	9870	9880	9860	72
504	20240408	102500	573340670	9860	9880	9890	9860	6
505	20240408	102400	573281370	9860	9870	9870	9860	254
506	20240408	102300	570774630	9870	9870	9870	9870	1
507	20240408	102200	570764760	9870	9870	9870	9860	501
508	20240408	102100	565819900	9880	9880	9880	9870	49
509	20240408	102000	565335790	9880	9880	9890	9880	210
510	20240408	101900	563260890	9870	9870	9870	9870	1
511	20240408	101800	563251020	9890	9890	9890	9890	0
512	20240408	101700	563251020	9890	9890	9890	9890	3
513	20240408	101600	563221350	9900	9890	9900	9890	4
514	20240408	101500	563181770	9900	9860	9900	9860	745
515	20240408	101400	555831080	9860	9890	9890	9860	828
516	20240408	101300	547658710	9900	9900	9900	9900	2
517	20240408	101200	547638910	9870	9870	9870	9870	44
518	20240408	101100	547204630	9900	9880	9900	9870	199
519	20240408	101000	545238390	9880	9880	9880	9870	1126
520	20240408	100900	534116430	9880	9880	9880	9870	13
521	20240408	100800	533988010	9890	9880	9890	9880	46
522	20240408	100700	533533460	9880	9890	9900	9880	212
523	20240408	100600	531438030	9890	9890	9890	9890	41
524	20240408	100500	531032540	9900	9900	9900	9900	68
525	20240408	100400	530359340	9900	9900	9910	9900	600
526	20240408	100300	524419330	9900	9900	9900	9900	0
527	20240408	100200	524419330	9900	9900	9900	9890	252
528	20240408	100100	521924540	9900	9880	9900	9880	202
529	20240408	100000	519928760	9920	9920	9920	9880	8
530	20240408	095900	519849450	9880	9880	9880	9880	482
531	20240408	095800	515087290	9870	9890	9890	9870	1237
532	20240408	095700	502870580	9890	9900	9900	9890	2073
533	20240408	095600	482347890	9900	9920	9920	9900	198
534	20240408	095500	480386700	9910	9850	9910	9850	3109
535	20240408	095400	449668500	9860	9890	9890	9850	479
536	20240408	095300	444940330	9900	9900	9910	9900	19
537	20240408	095200	444752180	9900	9910	9920	9900	1396
538	20240408	095100	430914500	9910	9940	9940	9910	2125
539	20240408	095000	409836590	9940	9950	9950	9940	200
540	20240408	094900	407846780	9950	9950	9950	9950	904
541	20240408	094800	398851980	9940	9950	9950	9940	81
542	20240408	094700	398046390	9950	9950	9950	9940	237
543	20240408	094600	395688410	9960	9960	9960	9950	498
544	20240408	094500	390729330	9960	9930	9960	9930	46
545	20240408	094400	390272300	9930	9990	9990	9930	910
546	20240408	094300	381208240	9990	9980	9990	9920	1350
547	20240408	094200	367747120	9990	9950	9990	9950	1523
548	20240408	094100	352553270	9960	9940	9960	9940	629
549	20240408	094000	346294360	9950	9940	9950	9940	2605
550	20240408	093900	320382560	9940	9940	9940	9890	965
551	20240408	093800	310803590	9940	9880	9940	9880	4774
552	20240408	093700	263458510	9880	9810	9880	9810	1431
553	20240408	093600	249336010	9810	9840	9850	9810	258
554	20240408	093500	246801450	9840	9850	9860	9840	385
555	20240408	093400	243009940	9840	9840	9840	9840	10
556	20240408	093300	242911540	9800	9800	9800	9800	3
557	20240408	093200	242882140	9810	9810	9810	9800	619
558	20240408	093100	236813840	9850	9830	9860	9820	809
559	20240408	093000	228860280	9870	9860	9870	9860	202
560	20240408	092900	226866930	9870	9830	9870	9830	55
561	20240408	092800	226325660	9830	9830	9830	9830	100
562	20240408	092700	225342660	9830	9830	9830	9790	1697
563	20240408	092600	208680910	9800	9840	9840	9800	943
564	20240408	092500	199413460	9840	9840	9900	9830	2115
565	20240408	092400	178588500	9840	9830	9840	9820	101
566	20240408	092300	177595950	9830	9810	9830	9780	24
567	20240408	092200	177360870	9760	9760	9800	9750	1048
568	20240408	092100	167123360	9720	9790	9800	9720	453
569	20240408	092000	162710650	9790	9760	9790	9760	512
570	20240408	091900	157712820	9760	9720	9760	9710	1035
571	20240408	091800	147632420	9720	9720	9720	9720	58
572	20240408	091700	147068660	9720	9740	9740	9720	1463
573	20240408	091600	132846450	9740	9730	9740	9730	491
574	20240408	091500	128067110	9730	9730	9730	9720	128
575	20240408	091400	126822470	9730	9700	9730	9690	1045
576	20240408	091300	116681930	9690	9720	9720	9690	1193
577	20240408	091200	105093540	9720	9710	9720	9710	162
578	20240408	091100	103519520	9710	9690	9710	9690	269
579	20240408	091000	100912610	9700	9700	9700	9680	160
580	20240408	090900	99363650	9700	9710	9710	9700	429
581	20240408	090800	95202340	9700	9700	9710	9690	352
582	20240408	090700	91789350	9700	9710	9710	9700	488
583	20240408	090600	87053100	9710	9700	9740	9690	1386
584	20240408	090500	73586000	9690	9730	9730	9680	500
585	20240408	090400	68726540	9720	9680	9720	9680	1046
586	20240408	090300	58577620	9680	9680	9680	9680	100
587	20240408	090200	57609620	9720	9740	9740	9680	658
588	20240408	090100	51238710	9740	9750	9760	9740	771
589	20240408	090000	43722440	9740	9660	9740	9660	4505