KissMeData/052330/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192300	403692160	7880	7880	7880	7880	1452
3	20240408	192200	403692160	7880	7880	7880	7880	0
4	20240408	192100	403692160	7880	7880	7880	7880	0
5	20240408	192000	403692160	7880	7880	7880	7880	0
6	20240408	191900	403692160	7880	7880	7880	7880	0
7	20240408	191800	403692160	7880	7880	7880	7880	0
8	20240408	191700	403692160	7880	7880	7880	7880	0
9	20240408	191600	403692160	7880	7880	7880	7880	0
10	20240408	191500	403692160	7880	7880	7880	7880	0
11	20240408	191400	403692160	7880	7880	7880	7880	0
12	20240408	191300	403692160	7880	7880	7880	7880	0
13	20240408	191200	403692160	7880	7880	7880	7880	0
14	20240408	191100	403692160	7880	7880	7880	7880	0
15	20240408	191000	403692160	7880	7880	7880	7880	0
16	20240408	190900	403692160	7880	7880	7880	7880	0
17	20240408	190800	403692160	7880	7880	7880	7880	0
18	20240408	190700	403692160	7880	7880	7880	7880	0
19	20240408	190600	403692160	7880	7880	7880	7880	0
20	20240408	190500	403692160	7880	7880	7880	7880	0
21	20240408	190400	403692160	7880	7880	7880	7880	0
22	20240408	190300	403692160	7880	7880	7880	7880	0
23	20240408	190200	403692160	7880	7880	7880	7880	0
24	20240408	190100	403692160	7880	7880	7880	7880	0
25	20240408	190000	403692160	7880	7880	7880	7880	0
26	20240408	185900	403692160	7880	7880	7880	7880	0
27	20240408	185800	403692160	7880	7880	7880	7880	0
28	20240408	185700	403692160	7880	7880	7880	7880	0
29	20240408	185600	403692160	7880	7880	7880	7880	0
30	20240408	185500	403692160	7880	7880	7880	7880	0
31	20240408	185400	403692160	7880	7880	7880	7880	0
32	20240408	185300	403692160	7880	7880	7880	7880	1452
33	20240408	185200	403692160	7880	7880	7880	7880	0
34	20240408	185100	403692160	7880	7880	7880	7880	0
35	20240408	185000	403692160	7880	7880	7880	7880	0
36	20240408	184900	403692160	7880	7880	7880	7880	0
37	20240408	184800	403692160	7880	7880	7880	7880	0
38	20240408	184700	403692160	7880	7880	7880	7880	0
39	20240408	184600	403692160	7880	7880	7880	7880	0
40	20240408	184500	403692160	7880	7880	7880	7880	0
41	20240408	184400	403692160	7880	7880	7880	7880	0
42	20240408	184300	403692160	7880	7880	7880	7880	0
43	20240408	184200	403692160	7880	7880	7880	7880	0
44	20240408	184100	403692160	7880	7880	7880	7880	0
45	20240408	184000	403692160	7880	7880	7880	7880	0
46	20240408	183900	403692160	7880	7880	7880	7880	0
47	20240408	183800	403692160	7880	7880	7880	7880	0
48	20240408	183700	403692160	7880	7880	7880	7880	0
49	20240408	183600	403692160	7880	7880	7880	7880	0
50	20240408	183500	403692160	7880	7880	7880	7880	0
51	20240408	183400	403692160	7880	7880	7880	7880	0
52	20240408	183300	403692160	7880	7880	7880	7880	0
53	20240408	183200	403692160	7880	7880	7880	7880	0
54	20240408	183100	403692160	7880	7880	7880	7880	0
55	20240408	183000	403692160	7880	7880	7880	7880	0
56	20240408	182900	403692160	7880	7880	7880	7880	0
57	20240408	182800	403692160	7880	7880	7880	7880	0
58	20240408	182700	403692160	7880	7880	7880	7880	0
59	20240408	182600	403692160	7880	7880	7880	7880	0
60	20240408	182500	403692160	7880	7880	7880	7880	0
61	20240408	182400	403692160	7880	7880	7880	7880	0
62	20240408	182300	403692160	7880	7880	7880	7880	1452
63	20240408	182200	403692160	7880	7880	7880	7880	0
64	20240408	182100	403692160	7880	7880	7880	7880	0
65	20240408	182000	403692160	7880	7880	7880	7880	0
66	20240408	181900	403692160	7880	7880	7880	7880	0
67	20240408	181800	403692160	7880	7880	7880	7880	0
68	20240408	181700	403692160	7880	7880	7880	7880	0
69	20240408	181600	403692160	7880	7880	7880	7880	0
70	20240408	181500	403692160	7880	7880	7880	7880	0
71	20240408	181400	403692160	7880	7880	7880	7880	0
72	20240408	181300	403692160	7880	7880	7880	7880	0
73	20240408	181200	403692160	7880	7880	7880	7880	0
74	20240408	181100	403692160	7880	7880	7880	7880	0
75	20240408	181000	403692160	7880	7880	7880	7880	0
76	20240408	180900	403692160	7880	7880	7880	7880	0
77	20240408	180800	403692160	7880	7880	7880	7880	0
78	20240408	180700	403692160	7880	7880	7880	7880	0
79	20240408	180600	403692160	7880	7880	7880	7880	0
80	20240408	180500	403692160	7880	7880	7880	7880	0
81	20240408	180400	403692160	7880	7880	7880	7880	0
82	20240408	180300	403692160	7880	7880	7880	7880	0
83	20240408	180200	403692160	7880	7880	7880	7880	0
84	20240408	180100	403692160	7880	7880	7880	7880	0
85	20240408	180000	403692160	7880	7880	7880	7880	0
86	20240408	175900	403692160	7880	7880	7880	7880	0
87	20240408	175800	403692160	7880	7880	7880	7880	0
88	20240408	175700	403692160	7880	7880	7880	7880	0
89	20240408	175600	403692160	7880	7880	7880	7880	0
90	20240408	175500	403692160	7880	7880	7880	7880	0
91	20240408	175400	403692160	7880	7880	7880	7880	0
92	20240408	175300	403692160	7880	7880	7880	7880	1452
93	20240408	175200	403692160	7880	7880	7880	7880	0
94	20240408	175100	403692160	7880	7880	7880	7880	0
95	20240408	175000	403692160	7880	7880	7880	7880	0
96	20240408	174900	403692160	7880	7880	7880	7880	0
97	20240408	174800	403692160	7880	7880	7880	7880	0
98	20240408	174700	403692160	7880	7880	7880	7880	0
99	20240408	174600	403692160	7880	7880	7880	7880	0
100	20240408	174500	403692160	7880	7880	7880	7880	0
101	20240408	174400	403692160	7880	7880	7880	7880	0
102	20240408	174300	403692160	7880	7880	7880	7880	0
103	20240408	174200	403692160	7880	7880	7880	7880	0
104	20240408	174100	403692160	7880	7880	7880	7880	0
105	20240408	174000	403692160	7880	7880	7880	7880	0
106	20240408	173900	403692160	7880	7880	7880	7880	0
107	20240408	173800	403692160	7880	7880	7880	7880	0
108	20240408	173700	403692160	7880	7880	7880	7880	0
109	20240408	173600	403692160	7880	7880	7880	7880	0
110	20240408	173500	403692160	7880	7880	7880	7880	0
111	20240408	173400	403692160	7880	7880	7880	7880	0
112	20240408	173300	403692160	7880	7880	7880	7880	0
113	20240408	173200	403692160	7880	7880	7880	7880	0
114	20240408	173100	403692160	7880	7880	7880	7880	0
115	20240408	173000	403692160	7880	7880	7880	7880	0
116	20240408	172900	403692160	7880	7880	7880	7880	0
117	20240408	172800	403692160	7880	7880	7880	7880	0
118	20240408	172700	403692160	7880	7880	7880	7880	0
119	20240408	172600	403692160	7880	7880	7880	7880	0
120	20240408	172500	403692160	7880	7880	7880	7880	0
121	20240408	172400	403692160	7880	7880	7880	7880	0
122	20240408	172300	403692160	7880	7880	7880	7880	1452
123	20240408	172200	403692160	7880	7880	7880	7880	0
124	20240408	172100	403692160	7880	7880	7880	7880	0
125	20240408	172000	403692160	7880	7880	7880	7880	0
126	20240408	171900	403692160	7880	7880	7880	7880	0
127	20240408	171800	403692160	7880	7880	7880	7880	0
128	20240408	171700	403692160	7880	7880	7880	7880	0
129	20240408	171600	403692160	7880	7880	7880	7880	0
130	20240408	171500	403692160	7880	7880	7880	7880	0
131	20240408	171400	403692160	7880	7880	7880	7880	0
132	20240408	171300	403692160	7880	7880	7880	7880	0
133	20240408	171200	403692160	7880	7880	7880	7880	0
134	20240408	171100	403692160	7880	7880	7880	7880	0
135	20240408	171000	403692160	7880	7880	7880	7880	0
136	20240408	170900	403692160	7880	7880	7880	7880	0
137	20240408	170800	403692160	7880	7880	7880	7880	0
138	20240408	170700	403692160	7880	7880	7880	7880	0
139	20240408	170600	403692160	7880	7880	7880	7880	0
140	20240408	170500	403692160	7880	7880	7880	7880	0
141	20240408	170400	403692160	7880	7880	7880	7880	0
142	20240408	170300	403692160	7880	7880	7880	7880	0
143	20240408	170200	403692160	7880	7880	7880	7880	0
144	20240408	170100	403692160	7880	7880	7880	7880	0
145	20240408	170000	403692160	7880	7880	7880	7880	0
146	20240408	165900	403692160	7880	7880	7880	7880	0
147	20240408	165800	403692160	7880	7880	7880	7880	0
148	20240408	165700	403692160	7880	7880	7880	7880	0
149	20240408	165600	403692160	7880	7880	7880	7880	0
150	20240408	165500	403692160	7880	7880	7880	7880	0
151	20240408	165400	403692160	7880	7880	7880	7880	0
152	20240408	165300	403692160	7880	7880	7880	7880	1452
153	20240408	165200	403692160	7880	7880	7880	7880	0
154	20240408	165100	403692160	7880	7880	7880	7880	0
155	20240408	165000	403692160	7880	7880	7880	7880	0
156	20240408	164900	403692160	7880	7880	7880	7880	0
157	20240408	164800	403692160	7880	7880	7880	7880	0
158	20240408	164700	403692160	7880	7880	7880	7880	0
159	20240408	164600	403692160	7880	7880	7880	7880	0
160	20240408	164500	403692160	7880	7880	7880	7880	0
161	20240408	164400	403692160	7880	7880	7880	7880	0
162	20240408	164300	403692160	7880	7880	7880	7880	0
163	20240408	164200	403692160	7880	7880	7880	7880	0
164	20240408	164100	403692160	7880	7880	7880	7880	0
165	20240408	164000	403692160	7880	7880	7880	7880	0
166	20240408	163900	403692160	7880	7880	7880	7880	0
167	20240408	163800	403692160	7880	7880	7880	7880	0
168	20240408	163700	403692160	7880	7880	7880	7880	0
169	20240408	163600	403692160	7880	7880	7880	7880	0
170	20240408	163500	403692160	7880	7880	7880	7880	0
171	20240408	163400	403692160	7880	7880	7880	7880	0
172	20240408	163300	403692160	7880	7880	7880	7880	0
173	20240408	163200	403692160	7880	7880	7880	7880	0
174	20240408	163100	403692160	7880	7880	7880	7880	0
175	20240408	163000	403692160	7880	7880	7880	7880	0
176	20240408	162900	403692160	7880	7880	7880	7880	0
177	20240408	162800	403692160	7880	7880	7880	7880	0
178	20240408	162700	403692160	7880	7880	7880	7880	0
179	20240408	162600	403692160	7880	7880	7880	7880	0
180	20240408	162500	403692160	7880	7880	7880	7880	0
181	20240408	162400	403692160	7880	7880	7880	7880	0
182	20240408	162300	403692160	7880	7880	7880	7880	1452
183	20240408	162200	403692160	7880	7880	7880	7880	0
184	20240408	162100	403692160	7880	7880	7880	7880	0
185	20240408	162000	403692160	7880	7880	7880	7880	0
186	20240408	161900	403692160	7880	7880	7880	7880	0
187	20240408	161800	403692160	7880	7880	7880	7880	0
188	20240408	161700	403692160	7880	7880	7880	7880	0
189	20240408	161600	403692160	7880	7880	7880	7880	0
190	20240408	161500	403692160	7880	7880	7880	7880	0
191	20240408	161400	403692160	7880	7880	7880	7880	0
192	20240408	161300	403692160	7880	7880	7880	7880	0
193	20240408	161200	403692160	7880	7880	7880	7880	0
194	20240408	161100	403692160	7880	7880	7880	7880	0
195	20240408	161000	403692160	7880	7880	7880	7880	0
196	20240408	160900	403692160	7880	7880	7880	7880	0
197	20240408	160800	403692160	7880	7880	7880	7880	0
198	20240408	160700	403692160	7880	7880	7880	7880	0
199	20240408	160600	403692160	7880	7880	7880	7880	0
200	20240408	160500	403692160	7880	7880	7880	7880	0
201	20240408	160400	403692160	7880	7880	7880	7880	0
202	20240408	160300	403692160	7880	7880	7880	7880	0
203	20240408	160200	403692160	7880	7880	7880	7880	0
204	20240408	160100	403692160	7880	7880	7880	7880	0
205	20240408	160000	403692160	7880	7880	7880	7880	0
206	20240408	155900	403692160	7880	7880	7880	7880	0
207	20240408	155800	403692160	7880	7880	7880	7880	0
208	20240408	155700	403692160	7880	7880	7880	7880	0
209	20240408	155600	403692160	7880	7880	7880	7880	0
210	20240408	155500	403692160	7880	7880	7880	7880	0
211	20240408	155400	403692160	7880	7880	7880	7880	0
212	20240408	155300	403692160	7880	7880	7880	7880	1452
213	20240408	155200	403692160	7880	7880	7880	7880	0
214	20240408	155100	403692160	7880	7880	7880	7880	0
215	20240408	155000	403692160	7880	7880	7880	7880	0
216	20240408	154900	403692160	7880	7880	7880	7880	0
217	20240408	154800	403692160	7880	7880	7880	7880	0
218	20240408	154700	403692160	7880	7880	7880	7880	0
219	20240408	154600	403692160	7880	7880	7880	7880	0
220	20240408	154500	403692160	7880	7880	7880	7880	0
221	20240408	154400	403692160	7880	7880	7880	7880	0
222	20240408	154300	403692160	7880	7880	7880	7880	0
223	20240408	154200	403692160	7880	7880	7880	7880	0
224	20240408	154100	403692160	7880	7880	7880	7880	0
225	20240408	154000	403692160	7880	7880	7880	7880	0
226	20240408	153900	403692160	7880	7880	7880	7880	0
227	20240408	153800	403692160	7880	7880	7880	7880	0
228	20240408	153700	403692160	7880	7880	7880	7880	0
229	20240408	153600	403692160	7880	7880	7880	7880	0
230	20240408	153500	403692160	7880	7880	7880	7880	0
231	20240408	153400	403692160	7880	7880	7880	7880	0
232	20240408	153300	403692160	7880	7880	7880	7880	0
233	20240408	153200	403692160	7880	7880	7880	7880	0
234	20240408	153100	403692160	7880	7880	7880	7880	0
235	20240408	153000	403692160	7880	7880	7880	7880	1452
236	20240408	152900	392250400	7880	7880	7880	7880	0
237	20240408	152800	392250400	7880	7880	7880	7880	0
238	20240408	152700	392250400	7880	7880	7880	7880	0
239	20240408	152600	392250400	7880	7880	7880	7880	0
240	20240408	152500	392250400	7880	7880	7880	7880	0
241	20240408	152400	392250400	7880	7880	7880	7880	0
242	20240408	152300	392250400	7880	7880	7880	7880	0
243	20240408	152200	392250400	7880	7880	7880	7880	0
244	20240408	152100	392250400	7880	7880	7880	7880	0
245	20240408	152000	392250400	7880	7880	7880	7880	0
246	20240408	151900	392250400	7880	7880	7880	7880	16
247	20240408	151800	392124320	7880	7880	7880	7880	14
248	20240408	151700	392014000	7880	7880	7880	7880	100
249	20240408	151600	391226000	7880	7880	7880	7880	53
250	20240408	151500	390808360	7880	7880	7880	7880	65
251	20240408	151400	390296160	7870	7870	7870	7870	73
252	20240408	151300	389721650	7870	7870	7870	7870	11
253	20240408	151200	389635080	7870	7880	7880	7870	29
254	20240408	151100	389406750	7870	7870	7870	7870	0
255	20240408	151000	389406750	7870	7870	7870	7870	82
256	20240408	150900	388761410	7870	7870	7870	7870	0
257	20240408	150800	388761410	7870	7870	7870	7870	0
258	20240408	150700	388761410	7870	7870	7870	7870	0
259	20240408	150600	388761410	7870	7870	7870	7870	0
260	20240408	150500	388761410	7870	7870	7870	7870	0
261	20240408	150400	388761410	7870	7870	7870	7870	89
262	20240408	150300	388060980	7870	7870	7870	7870	10
263	20240408	150200	387982280	7870	7870	7870	7870	209
264	20240408	150100	386337450	7870	7870	7870	7870	0
265	20240408	150000	386337450	7870	7870	7870	7870	0
266	20240408	145900	386337450	7870	7870	7870	7870	0
267	20240408	145800	386337450	7870	7870	7870	7870	32
268	20240408	145700	386085610	7870	7880	7880	7870	4000
269	20240408	145600	354605600	7870	7870	7870	7870	0
270	20240408	145500	354605600	7870	7870	7870	7870	0
271	20240408	145400	354605600	7870	7870	7870	7870	0
272	20240408	145300	354605600	7870	7880	7880	7870	890
273	20240408	145200	347601270	7880	7880	7880	7880	0
274	20240408	145100	347601270	7880	7880	7880	7880	204
275	20240408	145000	345993750	7870	7880	7880	7870	6974
276	20240408	144900	291039690	7880	7880	7880	7880	0
277	20240408	144800	291039690	7880	7880	7880	7880	0
278	20240408	144700	291039690	7880	7890	7890	7880	6760
279	20240408	144600	237748130	7900	7900	7900	7900	0
280	20240408	144500	237748130	7900	7900	7900	7900	1321
281	20240408	144400	227312230	7900	7900	7900	7900	500
282	20240408	144300	223362230	7900	7910	7910	7900	366
283	20240408	144200	220470820	7900	7900	7900	7900	0
284	20240408	144100	220470820	7900	7900	7900	7900	0
285	20240408	144000	220470820	7900	7900	7900	7900	30
286	20240408	143900	220233820	7900	7900	7900	7900	0
287	20240408	143800	220233820	7900	7900	7900	7900	401
288	20240408	143700	217065920	7910	7910	7910	7910	0
289	20240408	143600	217065920	7910	7910	7910	7910	1
290	20240408	143500	217058010	7910	7910	7910	7910	0
291	20240408	143400	217058010	7910	7910	7910	7910	0
292	20240408	143300	217058010	7910	7910	7910	7910	2
293	20240408	143200	217042190	7910	7910	7910	7910	276
294	20240408	143100	214859030	7910	7910	7910	7910	0
295	20240408	143000	214859030	7910	7910	7910	7910	828
296	20240408	142900	208309550	7910	7910	7910	7910	415
297	20240408	142800	205026900	7910	7910	7910	7910	0
298	20240408	142700	205026900	7910	7910	7910	7910	0
299	20240408	142600	205026900	7910	7910	7910	7910	116
300	20240408	142500	204109340	7910	7910	7910	7910	0
301	20240408	142400	204109340	7910	7910	7910	7910	0
302	20240408	142300	204109340	7910	7910	7910	7910	164
303	20240408	142200	202812100	7910	7910	7910	7910	0
304	20240408	142100	202812100	7910	7910	7910	7910	0
305	20240408	142000	202812100	7910	7910	7910	7910	113
306	20240408	141900	201918270	7910	7910	7910	7910	9
307	20240408	141800	201847080	7910	7910	7910	7910	0
308	20240408	141700	201847080	7910	7910	7910	7910	87
309	20240408	141600	201158910	7910	7910	7910	7910	1
310	20240408	141500	201151000	7910	7910	7910	7910	0
311	20240408	141400	201151000	7910	7910	7910	7910	113
312	20240408	141300	200257170	7910	7910	7910	7910	50
313	20240408	141200	199861670	7910	7910	7910	7910	0
314	20240408	141100	199861670	7910	7910	7910	7910	87
315	20240408	141000	199173500	7910	7910	7910	7910	0
316	20240408	140900	199173500	7910	7910	7910	7910	0
317	20240408	140800	199173500	7910	7910	7910	7910	108
318	20240408	140700	198319220	7910	7910	7910	7910	1
319	20240408	140600	198311310	7910	7910	7910	7910	10
320	20240408	140500	198232210	7910	7910	7910	7910	92
321	20240408	140400	197504490	7920	7920	7920	7920	50
322	20240408	140300	197108490	7920	7920	7920	7920	2
323	20240408	140200	197092650	7920	7910	7920	7910	150
324	20240408	140100	195905850	7910	7910	7910	7910	0
325	20240408	140000	195905850	7910	7910	7910	7910	3
326	20240408	135900	195882120	7910	7910	7910	7910	80
327	20240408	135800	195249320	7910	7910	7910	7910	0
328	20240408	135700	195249320	7910	7910	7910	7910	0
329	20240408	135600	195249320	7910	7910	7910	7910	0
330	20240408	135500	195249320	7910	7910	7910	7910	105
331	20240408	135400	194418770	7910	7910	7910	7910	1
332	20240408	135300	194410860	7930	7930	7930	7930	3
333	20240408	135200	194387070	7930	7910	7930	7910	103
334	20240408	135100	193572180	7930	7930	7930	7930	65
335	20240408	135000	193056730	7930	7930	7930	7930	69
336	20240408	134900	192509560	7930	7930	7930	7930	100
337	20240408	134800	191716560	7920	7920	7920	7920	1
338	20240408	134700	191708640	7920	7920	7920	7920	2000
339	20240408	134600	175868640	7920	7920	7920	7920	97
340	20240408	134500	175100400	7920	7920	7920	7920	0
341	20240408	134400	175100400	7920	7920	7920	7920	0
342	20240408	134300	175100400	7920	7920	7920	7920	111
343	20240408	134200	174221280	7920	7920	7920	7920	0
344	20240408	134100	174221280	7920	7920	7920	7920	0
345	20240408	134000	174221280	7920	7920	7920	7920	89
346	20240408	133900	173516400	7920	7920	7920	7920	0
347	20240408	133800	173516400	7920	7920	7920	7920	15
348	20240408	133700	173397600	7920	7930	7940	7920	109
349	20240408	133600	172534170	7920	7920	7920	7920	0
350	20240408	133500	172534170	7920	7920	7920	7920	0
351	20240408	133400	172534170	7920	7920	7920	7920	112
352	20240408	133300	171647130	7920	7920	7920	7920	0
353	20240408	133200	171647130	7920	7920	7920	7920	0
354	20240408	133100	171647130	7920	7920	7920	7920	110
355	20240408	133000	170775930	7930	7930	7930	7930	0
356	20240408	132900	170775930	7930	7930	7930	7930	204
357	20240408	132800	169158210	7920	7920	7920	7920	140
358	20240408	132700	168049410	7920	7920	7920	7920	0
359	20240408	132600	168049410	7920	7920	7920	7920	50
360	20240408	132500	167653410	7920	7920	7920	7920	104
361	20240408	132400	166829730	7920	7920	7920	7920	50
362	20240408	132300	166433730	7920	7920	7920	7920	0
363	20240408	132200	166433730	7920	7920	7920	7920	96
364	20240408	132100	165673410	7930	7920	7930	7920	231
365	20240408	132000	163841880	7920	7920	7920	7920	5
366	20240408	131900	163802280	7920	7920	7920	7920	120
367	20240408	131800	162851880	7920	7920	7920	7920	6
368	20240408	131700	162804360	7920	7920	7920	7920	50
369	20240408	131600	162408360	7920	7920	7920	7920	26
370	20240408	131500	162202440	7920	7920	7920	7920	0
371	20240408	131400	162202440	7920	7920	7920	7920	50
372	20240408	131300	161806440	7920	7920	7920	7920	10
373	20240408	131200	161727240	7920	7920	7920	7920	108
374	20240408	131100	160871880	7940	7940	7940	7940	3
375	20240408	131000	160848060	7940	7920	7940	7920	287
376	20240408	130900	158571020	7920	7920	7920	7920	5
377	20240408	130800	158531420	7940	7930	7940	7930	504
378	20240408	130700	154534670	7930	7920	7930	7920	516
379	20240408	130600	150447840	7910	7910	7910	7910	109
380	20240408	130500	149585650	7920	7890	7920	7890	1299
381	20240408	130400	139327950	7880	7880	7880	7880	0
382	20240408	130300	139327950	7880	7880	7880	7880	91
383	20240408	130200	138610870	7880	7880	7880	7880	0
384	20240408	130100	138610870	7880	7880	7880	7880	0
385	20240408	130000	138610870	7880	7880	7880	7880	114
386	20240408	125900	137712550	7880	7880	7880	7880	0
387	20240408	125800	137712550	7880	7880	7880	7880	0
388	20240408	125700	137712550	7880	7880	7880	7880	86
389	20240408	125600	137034870	7880	7880	7880	7880	0
390	20240408	125500	137034870	7880	7880	7880	7880	0
391	20240408	125400	137034870	7880	7880	7880	7880	120
392	20240408	125300	136089270	7880	7880	7880	7880	0
393	20240408	125200	136089270	7880	7880	7880	7880	0
394	20240408	125100	136089270	7880	7880	7880	7880	80
395	20240408	125000	135458870	7890	7890	7890	7890	101
396	20240408	124900	134661980	7880	7880	7880	7880	0
397	20240408	124800	134661980	7880	7880	7880	7880	109
398	20240408	124700	133803060	7880	7880	7880	7880	0
399	20240408	124600	133803060	7880	7880	7880	7880	200
400	20240408	124500	132227060	7880	7880	7880	7880	92
401	20240408	124400	131502100	7880	7880	7880	7880	15
402	20240408	124300	131383900	7880	7880	7880	7880	0
403	20240408	124200	131383900	7880	7880	7880	7880	107
404	20240408	124100	130540740	7880	7880	7880	7880	0
405	20240408	124000	130540740	7880	7880	7880	7880	0
406	20240408	123900	130540740	7880	7880	7880	7880	94
407	20240408	123800	129800020	7880	7880	7880	7880	0
408	20240408	123700	129800020	7880	7880	7880	7880	10
409	20240408	123600	129721220	7880	7880	7880	7880	105
410	20240408	123500	128893820	7880	7880	7880	7880	0
411	20240408	123400	128893820	7880	7880	7880	7880	0
412	20240408	123300	128893820	7880	7880	7880	7880	95
413	20240408	123200	128145220	7880	7880	7880	7880	0
414	20240408	123100	128145220	7880	7880	7880	7880	0
415	20240408	123000	128145220	7880	7880	7880	7880	0
416	20240408	122900	128145220	7880	7880	7880	7880	111
417	20240408	122800	127270540	7880	7880	7880	7880	0
418	20240408	122700	127270540	7880	7880	7880	7880	0
419	20240408	122600	127270540	7880	7880	7880	7880	90
420	20240408	122500	126561340	7880	7880	7880	7880	0
421	20240408	122400	126561340	7880	7880	7880	7880	0
422	20240408	122300	126561340	7880	7890	7890	7880	125
423	20240408	122200	125576120	7880	7880	7880	7880	1
424	20240408	122100	125568240	7880	7880	7880	7880	0
425	20240408	122000	125568240	7880	7880	7880	7880	97
426	20240408	121900	124803880	7880	7880	7880	7880	0
427	20240408	121800	124803880	7880	7880	7880	7880	0
428	20240408	121700	124803880	7880	7880	7880	7880	119
429	20240408	121600	123866160	7890	7890	7890	7890	0
430	20240408	121500	123866160	7890	7890	7890	7890	10
431	20240408	121400	123787260	7880	7880	7880	7880	81
432	20240408	121300	123148980	7890	7890	7890	7890	33
433	20240408	121200	122888610	7880	7880	7880	7880	0
434	20240408	121100	122888610	7880	7880	7880	7880	105
435	20240408	121000	122061210	7890	7890	7890	7890	659
436	20240408	120900	116861700	7890	7890	7890	7890	2
437	20240408	120800	116845920	7880	7880	7880	7880	95
438	20240408	120700	116097320	7880	7880	7880	7880	0
439	20240408	120600	116097320	7880	7880	7880	7880	0
440	20240408	120500	116097320	7880	7880	7880	7880	671
441	20240408	120400	110809840	7880	7880	7880	7880	0
442	20240408	120300	110809840	7880	7880	7880	7880	0
443	20240408	120200	110809840	7880	7880	7880	7880	85
444	20240408	120100	110140040	7880	7880	7880	7880	0
445	20240408	120000	110140040	7880	7880	7880	7880	10
446	20240408	115900	110061240	7880	7880	7880	7880	104
447	20240408	115800	109241720	7890	7890	7890	7890	0
448	20240408	115700	109241720	7890	7890	7890	7890	50
449	20240408	115600	108847220	7890	7880	7890	7880	103
450	20240408	115500	108035510	7880	7880	7880	7880	0
451	20240408	115400	108035510	7880	7880	7880	7880	200
452	20240408	115300	106459510	7890	7880	7890	7880	138
453	20240408	115200	105371820	7880	7880	7880	7880	108
454	20240408	115100	104520780	7880	7880	7880	7880	10
455	20240408	115000	104441980	7880	7880	7880	7880	87
456	20240408	114900	103756420	7880	7880	7880	7880	0
457	20240408	114800	103756420	7880	7880	7880	7880	0
458	20240408	114700	103756420	7880	7880	7880	7880	0
459	20240408	114600	103756420	7880	7880	7880	7880	106
460	20240408	114500	102921140	7890	7890	7890	7890	6
461	20240408	114400	102873800	7880	7880	7880	7880	0
462	20240408	114300	102873800	7880	7890	7890	7880	97
463	20240408	114200	102109410	7880	7880	7880	7880	0
464	20240408	114100	102109410	7880	7880	7880	7880	0
465	20240408	114000	102109410	7880	7880	7880	7880	103
466	20240408	113900	101297770	7880	7880	7880	7880	0
467	20240408	113800	101297770	7880	7880	7880	7880	0
468	20240408	113700	101297770	7880	7880	7880	7880	98
469	20240408	113600	100525530	7880	7880	7880	7880	0
470	20240408	113500	100525530	7880	7880	7880	7880	59
471	20240408	113400	100060610	7880	7880	7880	7880	101
472	20240408	113300	99264730	7880	7880	7880	7880	0
473	20240408	113200	99264730	7880	7880	7880	7880	53
474	20240408	113100	98847090	7880	7880	7880	7880	99
475	20240408	113000	98066970	7900	7900	7900	7900	0
476	20240408	112900	98066970	7900	7900	7900	7900	1
477	20240408	112800	98059070	7880	7880	7880	7880	108
478	20240408	112700	97208030	7880	7880	7880	7880	0
479	20240408	112600	97208030	7880	7880	7880	7880	0
480	20240408	112500	97208030	7880	7880	7880	7880	92
481	20240408	112400	96483070	7890	7890	7890	7890	44
482	20240408	112300	96135910	7890	7890	7890	7890	1
483	20240408	112200	96128020	7890	7880	7890	7880	108
484	20240408	112100	95275910	7890	7890	7890	7890	0
485	20240408	112000	95275910	7890	7880	7890	7880	2
486	20240408	111900	95260140	7880	7880	7880	7880	93
487	20240408	111800	94527300	7890	7890	7890	7890	100
488	20240408	111700	93738300	7890	7890	7890	7890	1
489	20240408	111600	93730410	7880	7880	7880	7880	110
490	20240408	111500	92863610	7880	7880	7880	7880	0
491	20240408	111400	92863610	7880	7880	7880	7880	0
492	20240408	111300	92863610	7880	7880	7900	7880	252
493	20240408	111200	90876530	7880	7880	7880	7880	0
494	20240408	111100	90876530	7880	7880	7880	7880	10
495	20240408	111000	90797730	7880	7890	7890	7880	255
496	20240408	110900	88786820	7880	7880	7880	7880	0
497	20240408	110800	88786820	7880	7880	7880	7880	1
498	20240408	110700	88778940	7880	7880	7880	7880	96
499	20240408	110600	88022460	7880	7880	7880	7880	0
500	20240408	110500	88022460	7880	7880	7880	7880	0
501	20240408	110400	88022460	7880	7880	7880	7880	111
502	20240408	110300	87147780	7890	7890	7890	7890	21
503	20240408	110200	86982090	7890	7890	7890	7890	0
504	20240408	110100	86982090	7890	7890	7890	7890	1
505	20240408	110000	86974200	7880	7880	7880	7880	89
506	20240408	105900	86272880	7880	7880	7880	7880	0
507	20240408	105800	86272880	7880	7880	7880	7880	1654
508	20240408	105700	73239360	7880	7890	7890	7880	289
509	20240408	105600	70960180	7900	7900	7900	7900	0
510	20240408	105500	70960180	7900	7900	7900	7900	0
511	20240408	105400	70960180	7900	7900	7900	7900	54
512	20240408	105300	70533580	7900	7900	7900	7900	56
513	20240408	105200	70091180	7890	7890	7890	7890	0
514	20240408	105100	70091180	7890	7890	7890	7890	111
515	20240408	105000	69215390	7890	7890	7890	7890	1
516	20240408	104900	69207500	7890	7890	7890	7890	0
517	20240408	104800	69207500	7890	7890	7890	7890	89
518	20240408	104700	68505290	7900	7900	7900	7900	100
519	20240408	104600	67715290	7890	7890	7890	7890	5
520	20240408	104500	67675840	7890	7890	7890	7890	115
521	20240408	104400	66768490	7880	7880	7880	7880	0
522	20240408	104300	66768490	7880	7880	7880	7880	1
523	20240408	104200	66760610	7880	7880	7880	7880	86
524	20240408	104100	66082930	7880	7880	7880	7880	0
525	20240408	104000	66082930	7880	7880	7880	7880	0
526	20240408	103900	66082930	7880	7880	7880	7880	109
527	20240408	103800	65224010	7880	7880	7880	7880	21
528	20240408	103700	65058530	7880	7880	7880	7880	0
529	20240408	103600	65058530	7880	7890	7930	7880	612
530	20240408	103500	60210770	7890	7890	7890	7890	10
531	20240408	103400	60131870	7890	7890	7890	7890	0
532	20240408	103300	60131870	7890	7890	7890	7890	110
533	20240408	103200	59263970	7890	7890	7890	7890	6
534	20240408	103100	59216630	7890	7890	7890	7890	0
535	20240408	103000	59216630	7890	7890	7890	7890	90
536	20240408	102900	58506530	7890	7890	7890	7890	0
537	20240408	102800	58506530	7890	7890	7890	7890	0
538	20240408	102700	58506530	7890	7890	7890	7890	120
539	20240408	102600	57559730	7880	7880	7880	7880	0
540	20240408	102500	57559730	7880	7880	7880	7880	0
541	20240408	102400	57559730	7880	7880	7880	7880	83
542	20240408	102300	56905690	7880	7900	7940	7880	214
543	20240408	102200	55214020	7900	7880	7900	7880	54
544	20240408	102100	54787440	7900	7870	7900	7870	118
545	20240408	102000	53858570	7870	7870	7870	7870	0
546	20240408	101900	53858570	7870	7870	7870	7870	0
547	20240408	101800	53858570	7870	7870	7870	7870	0
548	20240408	101700	53858570	7870	7870	7870	7870	89
549	20240408	101600	53158140	7900	7900	7900	7900	12
550	20240408	101500	53063340	7870	7870	7870	7870	1
551	20240408	101400	53055470	7870	7880	7880	7870	229
552	20240408	101300	51253010	7880	7880	7880	7880	59
553	20240408	101200	50788090	7880	7880	7880	7880	0
554	20240408	101100	50788090	7880	7880	7880	7880	91
555	20240408	101000	50071010	7870	7870	7870	7870	0
556	20240408	100900	50071010	7870	7870	7870	7870	10
557	20240408	100800	49992310	7870	7870	7870	7870	104
558	20240408	100700	49173830	7900	7900	7900	7900	0
559	20240408	100600	49173830	7900	7870	7900	7860	1607
560	20240408	100500	36524230	7870	7880	7880	7870	148
561	20240408	100400	35358960	7870	7870	7870	7870	0
562	20240408	100300	35358960	7870	7870	7870	7870	0
563	20240408	100200	35358960	7870	7870	7870	7870	106
564	20240408	100100	34524740	7880	7880	7880	7880	0
565	20240408	100000	34524740	7880	7880	7880	7880	30
566	20240408	095900	34288340	7890	7870	7890	7870	314
567	20240408	095800	31812780	7870	7870	7870	7870	48
568	20240408	095700	31435020	7870	7870	7870	7870	0
569	20240408	095600	31435020	7870	7870	7870	7870	103
570	20240408	095500	30624410	7880	7880	7880	7880	5
571	20240408	095400	30585010	7870	7870	7870	7870	0
572	20240408	095300	30585010	7870	7870	7870	7870	413
573	20240408	095200	27334700	7870	7870	7870	7870	0
574	20240408	095100	27334700	7870	7870	7870	7870	0
575	20240408	095000	27334700	7870	7870	7870	7870	109
576	20240408	094900	26476870	7880	7880	7880	7880	0
577	20240408	094800	26476870	7880	7880	7880	7880	0
578	20240408	094700	26476870	7880	7870	7880	7870	101
579	20240408	094600	25681900	7870	7870	7870	7870	90
580	20240408	094500	24973600	7870	7870	7870	7870	0
581	20240408	094400	24973600	7870	7870	7870	7870	120
582	20240408	094300	24029200	7870	7880	7880	7870	21
583	20240408	094200	23863730	7880	7880	7880	7880	0
584	20240408	094100	23863730	7880	7880	7880	7880	59
585	20240408	094000	23398810	7880	7880	7880	7880	41
586	20240408	093900	23075730	7870	7870	7870	7870	28
587	20240408	093800	22855370	7870	7880	7880	7870	126
588	20240408	093700	21862990	7880	7900	7900	7880	101
589	20240408	093600	21065110	7880	7880	7880	7880	0
590	20240408	093500	21065110	7880	7880	7880	7880	23
591	20240408	093400	20883870	7870	7870	7870	7870	83
592	20240408	093300	20230660	7880	7880	7880	7880	42
593	20240408	093200	19899700	7870	7870	7870	7870	50
594	20240408	093100	19506200	7880	7900	7900	7880	261
595	20240408	093000	17446530	7890	7880	7890	7880	40
596	20240408	092900	17131320	7880	7880	7880	7880	229
597	20240408	092800	15326800	7880	7900	7900	7880	171
598	20240408	092700	13978010	7900	7890	7900	7890	151
599	20240408	092600	12786610	7890	7890	7890	7890	5
600	20240408	092500	12747160	7870	7870	7870	7870	100
601	20240408	092400	11960160	7880	7870	7880	7870	240
602	20240408	092300	10069460	7860	7860	7860	7860	89
603	20240408	092200	9369920	7860	7860	7860	7860	3
604	20240408	092100	9346340	7870	7870	7870	7870	0
605	20240408	092000	9346340	7870	7870	7870	7870	150
606	20240408	091900	8165840	7880	7880	7880	7880	1
607	20240408	091800	8157960	7900	7900	7900	7900	200
608	20240408	091700	6577960	7880	7880	7880	7880	100
609	20240408	091600	5789960	7900	7900	7900	7900	0
610	20240408	091500	5789960	7900	7900	7900	7900	4
611	20240408	091400	5758360	7870	7870	7870	7870	20
612	20240408	091300	5600960	7870	7870	7870	7870	0
613	20240408	091200	5600960	7870	7900	7900	7870	36
614	20240408	091100	5316590	7900	7900	7900	7900	0
615	20240408	091000	5316590	7900	7890	7900	7890	254
616	20240408	090900	3312480	7890	7890	7890	7890	22
617	20240408	090800	3138900	7850	7850	7850	7850	1
618	20240408	090700	3131050	7900	7900	7900	7900	0
619	20240408	090600	3131050	7900	7900	7900	7900	0
620	20240408	090500	3131050	7900	7900	7900	7900	0
621	20240408	090400	3131050	7900	7880	7900	7880	7
622	20240408	090300	3075870	7880	7880	7880	7880	0
623	20240408	090200	3075870	7880	7880	7880	7880	300
624	20240408	090100	711870	7820	7820	7820	7820	0
625	20240408	090000	711870	7820	7820	7830	7820	91