KissMeData/060850/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192800	1234491710	8880	8880	8880	8880	7152
3	20240408	192700	1234491710	8880	8880	8880	8880	0
4	20240408	192600	1234491710	8880	8880	8880	8880	0
5	20240408	192500	1234491710	8880	8880	8880	8880	0
6	20240408	192400	1234491710	8880	8880	8880	8880	0
7	20240408	192300	1234491710	8880	8880	8880	8880	0
8	20240408	192200	1234491710	8880	8880	8880	8880	0
9	20240408	192100	1234491710	8880	8880	8880	8880	0
10	20240408	192000	1234491710	8880	8880	8880	8880	0
11	20240408	191900	1234491710	8880	8880	8880	8880	0
12	20240408	191800	1234491710	8880	8880	8880	8880	0
13	20240408	191700	1234491710	8880	8880	8880	8880	0
14	20240408	191600	1234491710	8880	8880	8880	8880	0
15	20240408	191500	1234491710	8880	8880	8880	8880	0
16	20240408	191400	1234491710	8880	8880	8880	8880	0
17	20240408	191300	1234491710	8880	8880	8880	8880	0
18	20240408	191200	1234491710	8880	8880	8880	8880	0
19	20240408	191100	1234491710	8880	8880	8880	8880	0
20	20240408	191000	1234491710	8880	8880	8880	8880	0
21	20240408	190900	1234491710	8880	8880	8880	8880	0
22	20240408	190800	1234491710	8880	8880	8880	8880	0
23	20240408	190700	1234491710	8880	8880	8880	8880	0
24	20240408	190600	1234491710	8880	8880	8880	8880	0
25	20240408	190500	1234491710	8880	8880	8880	8880	0
26	20240408	190400	1234491710	8880	8880	8880	8880	0
27	20240408	190300	1234491710	8880	8880	8880	8880	0
28	20240408	190200	1234491710	8880	8880	8880	8880	0
29	20240408	190100	1234491710	8880	8880	8880	8880	0
30	20240408	190000	1234491710	8880	8880	8880	8880	0
31	20240408	185900	1234491710	8880	8880	8880	8880	0
32	20240408	185800	1234491710	8880	8880	8880	8880	7152
33	20240408	185700	1234491710	8880	8880	8880	8880	0
34	20240408	185600	1234491710	8880	8880	8880	8880	0
35	20240408	185500	1234491710	8880	8880	8880	8880	0
36	20240408	185400	1234491710	8880	8880	8880	8880	0
37	20240408	185300	1234491710	8880	8880	8880	8880	0
38	20240408	185200	1234491710	8880	8880	8880	8880	0
39	20240408	185100	1234491710	8880	8880	8880	8880	0
40	20240408	185000	1234491710	8880	8880	8880	8880	0
41	20240408	184900	1234491710	8880	8880	8880	8880	0
42	20240408	184800	1234491710	8880	8880	8880	8880	0
43	20240408	184700	1234491710	8880	8880	8880	8880	0
44	20240408	184600	1234491710	8880	8880	8880	8880	0
45	20240408	184500	1234491710	8880	8880	8880	8880	0
46	20240408	184400	1234491710	8880	8880	8880	8880	0
47	20240408	184300	1234491710	8880	8880	8880	8880	0
48	20240408	184200	1234491710	8880	8880	8880	8880	0
49	20240408	184100	1234491710	8880	8880	8880	8880	0
50	20240408	184000	1234491710	8880	8880	8880	8880	0
51	20240408	183900	1234491710	8880	8880	8880	8880	0
52	20240408	183800	1234491710	8880	8880	8880	8880	0
53	20240408	183700	1234491710	8880	8880	8880	8880	0
54	20240408	183600	1234491710	8880	8880	8880	8880	0
55	20240408	183500	1234491710	8880	8880	8880	8880	0
56	20240408	183400	1234491710	8880	8880	8880	8880	0
57	20240408	183300	1234491710	8880	8880	8880	8880	0
58	20240408	183200	1234491710	8880	8880	8880	8880	0
59	20240408	183100	1234491710	8880	8880	8880	8880	0
60	20240408	183000	1234491710	8880	8880	8880	8880	0
61	20240408	182900	1234491710	8880	8880	8880	8880	0
62	20240408	182800	1234491710	8880	8880	8880	8880	7152
63	20240408	182700	1234491710	8880	8880	8880	8880	0
64	20240408	182600	1234491710	8880	8880	8880	8880	0
65	20240408	182500	1234491710	8880	8880	8880	8880	0
66	20240408	182400	1234491710	8880	8880	8880	8880	0
67	20240408	182300	1234491710	8880	8880	8880	8880	0
68	20240408	182200	1234491710	8880	8880	8880	8880	0
69	20240408	182100	1234491710	8880	8880	8880	8880	0
70	20240408	182000	1234491710	8880	8880	8880	8880	0
71	20240408	181900	1234491710	8880	8880	8880	8880	0
72	20240408	181800	1234491710	8880	8880	8880	8880	0
73	20240408	181700	1234491710	8880	8880	8880	8880	0
74	20240408	181600	1234491710	8880	8880	8880	8880	0
75	20240408	181500	1234491710	8880	8880	8880	8880	0
76	20240408	181400	1234491710	8880	8880	8880	8880	0
77	20240408	181300	1234491710	8880	8880	8880	8880	0
78	20240408	181200	1234491710	8880	8880	8880	8880	0
79	20240408	181100	1234491710	8880	8880	8880	8880	0
80	20240408	181000	1234491710	8880	8880	8880	8880	0
81	20240408	180900	1234491710	8880	8880	8880	8880	0
82	20240408	180800	1234491710	8880	8880	8880	8880	0
83	20240408	180700	1234491710	8880	8880	8880	8880	0
84	20240408	180600	1234491710	8880	8880	8880	8880	0
85	20240408	180500	1234491710	8880	8880	8880	8880	0
86	20240408	180400	1234491710	8880	8880	8880	8880	0
87	20240408	180300	1234491710	8880	8880	8880	8880	0
88	20240408	180200	1234491710	8880	8880	8880	8880	0
89	20240408	180100	1234491710	8880	8880	8880	8880	0
90	20240408	180000	1234491710	8880	8880	8880	8880	0
91	20240408	175900	1234491710	8880	8880	8880	8880	0
92	20240408	175800	1234491710	8880	8880	8880	8880	7152
93	20240408	175700	1234491710	8880	8880	8880	8880	0
94	20240408	175600	1234491710	8880	8880	8880	8880	0
95	20240408	175500	1234491710	8880	8880	8880	8880	0
96	20240408	175400	1234491710	8880	8880	8880	8880	0
97	20240408	175300	1234491710	8880	8880	8880	8880	0
98	20240408	175200	1234491710	8880	8880	8880	8880	0
99	20240408	175100	1234491710	8880	8880	8880	8880	0
100	20240408	175000	1234491710	8880	8880	8880	8880	0
101	20240408	174900	1234491710	8880	8880	8880	8880	0
102	20240408	174800	1234491710	8880	8880	8880	8880	0
103	20240408	174700	1234491710	8880	8880	8880	8880	0
104	20240408	174600	1234491710	8880	8880	8880	8880	0
105	20240408	174500	1234491710	8880	8880	8880	8880	0
106	20240408	174400	1234491710	8880	8880	8880	8880	0
107	20240408	174300	1234491710	8880	8880	8880	8880	0
108	20240408	174200	1234491710	8880	8880	8880	8880	0
109	20240408	174100	1234491710	8880	8880	8880	8880	0
110	20240408	174000	1234491710	8880	8880	8880	8880	0
111	20240408	173900	1234491710	8880	8880	8880	8880	0
112	20240408	173800	1234491710	8880	8880	8880	8880	0
113	20240408	173700	1234491710	8880	8880	8880	8880	0
114	20240408	173600	1234491710	8880	8880	8880	8880	0
115	20240408	173500	1234491710	8880	8880	8880	8880	0
116	20240408	173400	1234491710	8880	8880	8880	8880	0
117	20240408	173300	1234491710	8880	8880	8880	8880	0
118	20240408	173200	1234491710	8880	8880	8880	8880	0
119	20240408	173100	1234491710	8880	8880	8880	8880	0
120	20240408	173000	1234491710	8880	8880	8880	8880	0
121	20240408	172900	1234491710	8880	8880	8880	8880	0
122	20240408	172800	1234491710	8880	8880	8880	8880	7152
123	20240408	172700	1234491710	8880	8880	8880	8880	0
124	20240408	172600	1234491710	8880	8880	8880	8880	0
125	20240408	172500	1234491710	8880	8880	8880	8880	0
126	20240408	172400	1234491710	8880	8880	8880	8880	0
127	20240408	172300	1234491710	8880	8880	8880	8880	0
128	20240408	172200	1234491710	8880	8880	8880	8880	0
129	20240408	172100	1234491710	8880	8880	8880	8880	0
130	20240408	172000	1234491710	8880	8880	8880	8880	0
131	20240408	171900	1234491710	8880	8880	8880	8880	0
132	20240408	171800	1234491710	8880	8880	8880	8880	0
133	20240408	171700	1234491710	8880	8880	8880	8880	0
134	20240408	171600	1234491710	8880	8880	8880	8880	0
135	20240408	171500	1234491710	8880	8880	8880	8880	0
136	20240408	171400	1234491710	8880	8880	8880	8880	0
137	20240408	171300	1234491710	8880	8880	8880	8880	0
138	20240408	171200	1234491710	8880	8880	8880	8880	0
139	20240408	171100	1234491710	8880	8880	8880	8880	0
140	20240408	171000	1234491710	8880	8880	8880	8880	0
141	20240408	170900	1234491710	8880	8880	8880	8880	0
142	20240408	170800	1234491710	8880	8880	8880	8880	0
143	20240408	170700	1234491710	8880	8880	8880	8880	0
144	20240408	170600	1234491710	8880	8880	8880	8880	0
145	20240408	170500	1234491710	8880	8880	8880	8880	0
146	20240408	170400	1234491710	8880	8880	8880	8880	0
147	20240408	170300	1234491710	8880	8880	8880	8880	0
148	20240408	170200	1234491710	8880	8880	8880	8880	0
149	20240408	170100	1234491710	8880	8880	8880	8880	0
150	20240408	170000	1234491710	8880	8880	8880	8880	0
151	20240408	165900	1234491710	8880	8880	8880	8880	0
152	20240408	165800	1234491710	8880	8880	8880	8880	7152
153	20240408	165700	1234491710	8880	8880	8880	8880	0
154	20240408	165600	1234491710	8880	8880	8880	8880	0
155	20240408	165500	1234491710	8880	8880	8880	8880	0
156	20240408	165400	1234491710	8880	8880	8880	8880	0
157	20240408	165300	1234491710	8880	8880	8880	8880	0
158	20240408	165200	1234491710	8880	8880	8880	8880	0
159	20240408	165100	1234491710	8880	8880	8880	8880	0
160	20240408	165000	1234491710	8880	8880	8880	8880	0
161	20240408	164900	1234491710	8880	8880	8880	8880	0
162	20240408	164800	1234491710	8880	8880	8880	8880	0
163	20240408	164700	1234491710	8880	8880	8880	8880	0
164	20240408	164600	1234491710	8880	8880	8880	8880	0
165	20240408	164500	1234491710	8880	8880	8880	8880	0
166	20240408	164400	1234491710	8880	8880	8880	8880	0
167	20240408	164300	1234491710	8880	8880	8880	8880	0
168	20240408	164200	1234491710	8880	8880	8880	8880	0
169	20240408	164100	1234491710	8880	8880	8880	8880	0
170	20240408	164000	1234491710	8880	8880	8880	8880	0
171	20240408	163900	1234491710	8880	8880	8880	8880	0
172	20240408	163800	1234491710	8880	8880	8880	8880	0
173	20240408	163700	1234491710	8880	8880	8880	8880	0
174	20240408	163600	1234491710	8880	8880	8880	8880	0
175	20240408	163500	1234491710	8880	8880	8880	8880	0
176	20240408	163400	1234491710	8880	8880	8880	8880	0
177	20240408	163300	1234491710	8880	8880	8880	8880	0
178	20240408	163200	1234491710	8880	8880	8880	8880	0
179	20240408	163100	1234491710	8880	8880	8880	8880	0
180	20240408	163000	1234491710	8880	8880	8880	8880	0
181	20240408	162900	1234491710	8880	8880	8880	8880	0
182	20240408	162800	1234491710	8880	8880	8880	8880	7152
183	20240408	162700	1234491710	8880	8880	8880	8880	0
184	20240408	162600	1234491710	8880	8880	8880	8880	0
185	20240408	162500	1234491710	8880	8880	8880	8880	0
186	20240408	162400	1234491710	8880	8880	8880	8880	0
187	20240408	162300	1234491710	8880	8880	8880	8880	0
188	20240408	162200	1234491710	8880	8880	8880	8880	0
189	20240408	162100	1234491710	8880	8880	8880	8880	0
190	20240408	162000	1234491710	8880	8880	8880	8880	0
191	20240408	161900	1234491710	8880	8880	8880	8880	0
192	20240408	161800	1234491710	8880	8880	8880	8880	0
193	20240408	161700	1234491710	8880	8880	8880	8880	0
194	20240408	161600	1234491710	8880	8880	8880	8880	0
195	20240408	161500	1234491710	8880	8880	8880	8880	0
196	20240408	161400	1234491710	8880	8880	8880	8880	0
197	20240408	161300	1234491710	8880	8880	8880	8880	0
198	20240408	161200	1234491710	8880	8880	8880	8880	0
199	20240408	161100	1234491710	8880	8880	8880	8880	0
200	20240408	161000	1234491710	8880	8880	8880	8880	0
201	20240408	160900	1234491710	8880	8880	8880	8880	0
202	20240408	160800	1234491710	8880	8880	8880	8880	0
203	20240408	160700	1234491710	8880	8880	8880	8880	0
204	20240408	160600	1234491710	8880	8880	8880	8880	0
205	20240408	160500	1234491710	8880	8880	8880	8880	0
206	20240408	160400	1234491710	8880	8880	8880	8880	0
207	20240408	160300	1234491710	8880	8880	8880	8880	0
208	20240408	160200	1234491710	8880	8880	8880	8880	0
209	20240408	160100	1234491710	8880	8880	8880	8880	0
210	20240408	160000	1234491710	8880	8880	8880	8880	0
211	20240408	155900	1234491710	8880	8880	8880	8880	0
212	20240408	155800	1234491710	8880	8880	8880	8880	7152
213	20240408	155700	1234491710	8880	8880	8880	8880	0
214	20240408	155600	1234491710	8880	8880	8880	8880	0
215	20240408	155500	1234491710	8880	8880	8880	8880	0
216	20240408	155400	1234491710	8880	8880	8880	8880	0
217	20240408	155300	1234491710	8880	8880	8880	8880	0
218	20240408	155200	1234491710	8880	8880	8880	8880	0
219	20240408	155100	1234491710	8880	8880	8880	8880	0
220	20240408	155000	1234491710	8880	8880	8880	8880	0
221	20240408	154900	1234491710	8880	8880	8880	8880	0
222	20240408	154800	1234491710	8880	8880	8880	8880	0
223	20240408	154700	1234491710	8880	8880	8880	8880	0
224	20240408	154600	1234491710	8880	8880	8880	8880	0
225	20240408	154500	1234491710	8880	8880	8880	8880	0
226	20240408	154400	1234491710	8880	8880	8880	8880	0
227	20240408	154300	1234491710	8880	8880	8880	8880	0
228	20240408	154200	1234491710	8880	8880	8880	8880	0
229	20240408	154100	1234491710	8880	8880	8880	8880	0
230	20240408	154000	1234491710	8880	8880	8880	8880	0
231	20240408	153900	1234491710	8880	8880	8880	8880	0
232	20240408	153800	1234491710	8880	8880	8880	8880	0
233	20240408	153700	1234491710	8880	8880	8880	8880	0
234	20240408	153600	1234491710	8880	8880	8880	8880	0
235	20240408	153500	1234491710	8880	8880	8880	8880	0
236	20240408	153400	1234491710	8880	8880	8880	8880	0
237	20240408	153300	1234491710	8880	8880	8880	8880	0
238	20240408	153200	1234491710	8880	8880	8880	8880	0
239	20240408	153100	1234491710	8880	8880	8880	8880	0
240	20240408	153000	1234491710	8880	8880	8880	8880	7152
241	20240408	152900	1170981950	8880	8880	8880	8880	0
242	20240408	152800	1170981950	8880	8880	8880	8880	0
243	20240408	152700	1170981950	8880	8880	8880	8880	0
244	20240408	152600	1170981950	8880	8880	8880	8880	0
245	20240408	152500	1170981950	8880	8880	8880	8880	0
246	20240408	152400	1170981950	8880	8880	8880	8880	0
247	20240408	152300	1170981950	8880	8880	8880	8880	0
248	20240408	152200	1170981950	8880	8880	8880	8880	0
249	20240408	152100	1170981950	8880	8880	8880	8880	0
250	20240408	152000	1170981950	8880	8880	8880	8880	0
251	20240408	151900	1170981950	8880	8880	8880	8880	108
252	20240408	151800	1170022910	8890	8880	8890	8880	93
253	20240408	151700	1169196540	8880	8890	8890	8880	1088
254	20240408	151600	1159533330	8880	8880	8880	8880	0
255	20240408	151500	1159533330	8880	8900	8900	8880	164
256	20240408	151400	1158075170	8920	8920	8920	8920	0
257	20240408	151300	1158075170	8920	8920	8920	8920	1
258	20240408	151200	1158066250	8880	8910	8910	8880	65
259	20240408	151100	1157487250	8880	8880	8880	8880	98
260	20240408	151000	1156617010	8880	8880	8880	8880	2
261	20240408	150900	1156599250	8880	8870	8880	8870	424
262	20240408	150800	1152837460	8870	8870	8870	8870	38
263	20240408	150700	1152500400	8870	8870	8870	8860	1008
264	20240408	150600	1143569440	8870	8870	8870	8870	5
265	20240408	150500	1143525090	8870	8870	8880	8870	148
266	20240408	150400	1142212320	8860	8860	8860	8860	360
267	20240408	150300	1139022720	8870	8870	8870	8870	159
268	20240408	150200	1137612390	8870	8870	8870	8870	0
269	20240408	150100	1137612390	8870	8870	8870	8870	111
270	20240408	150000	1136627820	8860	8860	8860	8860	3466
271	20240408	145900	1105919060	8860	8860	8860	8860	219
272	20240408	145800	1103978720	8870	8870	8870	8870	45
273	20240408	145700	1103579570	8880	8880	8880	8880	1
274	20240408	145600	1103570690	8880	8870	8880	8860	2001
275	20240408	145500	1085822460	8880	8870	8880	8870	117
276	20240408	145400	1084783660	8870	8880	8890	8870	646
277	20240408	145300	1079046360	8890	8880	8890	8880	171
278	20240408	145200	1077527260	8880	8890	8890	8880	44
279	20240408	145100	1077136440	8890	8890	8890	8890	460
280	20240408	145000	1073047040	8890	8890	8890	8890	0
281	20240408	144900	1073047040	8890	8900	8900	8890	10
282	20240408	144800	1072958090	8900	8900	8900	8890	17
283	20240408	144700	1072806800	8890	8890	8890	8890	0
284	20240408	144600	1072806800	8890	8890	8890	8890	23
285	20240408	144500	1072602330	8890	8880	8890	8880	110
286	20240408	144400	1071625360	8880	8880	8880	8880	11
287	20240408	144300	1071527680	8880	8880	8890	8880	3
288	20240408	144200	1071501030	8880	8880	8880	8880	5
289	20240408	144100	1071456630	8880	8880	8880	8880	100
290	20240408	144000	1070568630	8900	8900	8900	8900	0
291	20240408	143900	1070568630	8900	8900	8900	8900	0
292	20240408	143800	1070568630	8900	8900	8900	8900	1
293	20240408	143700	1070559730	8910	8890	8910	8880	110
294	20240408	143600	1069582080	8890	8890	8920	8890	445
295	20240408	143500	1065623680	8890	8890	8890	8890	0
296	20240408	143400	1065623680	8890	8890	8890	8890	11
297	20240408	143300	1065525890	8880	8880	8880	8880	0
298	20240408	143200	1065525890	8880	8880	8880	8880	397
299	20240408	143100	1062000530	8880	8880	8880	8880	0
300	20240408	143000	1062000530	8880	8890	8890	8880	18
301	20240408	142900	1061840680	8880	8880	8880	8880	0
302	20240408	142800	1061840680	8880	8880	8880	8880	0
303	20240408	142700	1061840680	8880	8880	8880	8880	14
304	20240408	142600	1061716360	8890	8880	8890	8880	12
305	20240408	142500	1061609790	8880	8880	8880	8880	64
306	20240408	142400	1061041470	8890	8890	8890	8880	463
307	20240408	142300	1056927540	8900	8900	8900	8900	0
308	20240408	142200	1056927540	8900	8900	8900	8900	0
309	20240408	142100	1056927540	8900	8890	8900	8890	35
310	20240408	142000	1056616380	8900	8900	8900	8900	6
311	20240408	141900	1056562980	8890	8890	8890	8890	0
312	20240408	141800	1056562980	8890	8890	8890	8890	0
313	20240408	141700	1056562980	8890	8890	8890	8890	27
314	20240408	141600	1056322950	8900	8900	8900	8900	0
315	20240408	141500	1056322950	8900	8900	8900	8900	0
316	20240408	141400	1056322950	8900	8880	8900	8880	267
317	20240408	141300	1053948990	8880	8890	8890	8880	68
318	20240408	141200	1053345100	8890	8890	8890	8890	93
319	20240408	141100	1052518330	8890	8900	8900	8890	356
320	20240408	141000	1049350800	8890	8930	8930	8890	1000
321	20240408	140900	1040445870	8940	8950	8950	8940	25
322	20240408	140800	1040222320	8960	8950	8960	8950	200
323	20240408	140700	1038430760	8960	8940	8960	8940	168
324	20240408	140600	1036927690	8960	8960	8960	8960	0
325	20240408	140500	1036927690	8960	8920	8960	8920	90
326	20240408	140400	1036122460	8920	8920	8960	8920	1642
327	20240408	140300	1021461630	8910	8910	8910	8900	170
328	20240408	140200	1019946980	8910	8910	8910	8910	125
329	20240408	140100	1018833230	8910	8910	8910	8910	12
330	20240408	140000	1018726310	8900	8900	8900	8900	0
331	20240408	135900	1018726310	8900	8900	8900	8900	3
332	20240408	135800	1018699610	8900	8900	8900	8900	0
333	20240408	135700	1018699610	8900	8900	8900	8900	15
334	20240408	135600	1018566110	8900	8900	8900	8900	50
335	20240408	135500	1018121110	8900	8900	8900	8900	0
336	20240408	135400	1018121110	8900	8900	8900	8900	0
337	20240408	135300	1018121110	8900	8900	8900	8900	0
338	20240408	135200	1018121110	8900	8900	8900	8900	77
339	20240408	135100	1017435810	8880	8880	8880	8880	2
340	20240408	135000	1017418050	8900	8890	8900	8890	445
341	20240408	134900	1013461980	8890	8880	8890	8880	1977
342	20240408	134800	995888250	8870	8860	8870	8860	561
343	20240408	134700	990917710	8870	8870	8870	8870	129
344	20240408	134600	989773480	8870	8870	8870	8870	8
345	20240408	134500	989702520	8870	8870	8870	8870	0
346	20240408	134400	989702520	8870	8870	8870	8870	0
347	20240408	134300	989702520	8870	8870	8870	8870	0
348	20240408	134200	989702520	8870	8870	8870	8870	0
349	20240408	134100	989702520	8870	8870	8870	8870	1
350	20240408	134000	989693650	8860	8860	8860	8860	0
351	20240408	133900	989693650	8860	8860	8860	8860	0
352	20240408	133800	989693650	8860	8860	8860	8860	11
353	20240408	133700	989596190	8850	8850	8860	8850	179
354	20240408	133600	988012030	8850	8850	8850	8850	1
355	20240408	133500	988003180	8860	8860	8860	8860	0
356	20240408	133400	988003180	8860	8850	8860	8850	45
357	20240408	133300	987604920	8860	8860	8860	8860	0
358	20240408	133200	987604920	8860	8860	8860	8860	214
359	20240408	133100	985708880	8860	8860	8860	8860	66
360	20240408	133000	985124120	8850	8850	8850	8850	33
361	20240408	132900	984832070	8850	8850	8850	8850	2
362	20240408	132800	984814370	8840	8840	8840	8840	3
363	20240408	132700	984787850	8850	8850	8850	8850	0
364	20240408	132600	984787850	8850	8850	8850	8850	5
365	20240408	132500	984743600	8850	8850	8850	8850	14
366	20240408	132400	984619700	8840	8840	8840	8840	0
367	20240408	132300	984619700	8840	8840	8840	8840	5
368	20240408	132200	984575500	8840	8840	8840	8840	125
369	20240408	132100	983470500	8840	8840	8840	8840	0
370	20240408	132000	983470500	8840	8840	8840	8840	0
371	20240408	131900	983470500	8840	8840	8840	8840	0
372	20240408	131800	983470500	8840	8840	8840	8840	14
373	20240408	131700	983346740	8840	8840	8850	8840	292
374	20240408	131600	980763460	8840	8840	8840	8840	0
375	20240408	131500	980763460	8840	8840	8840	8840	1
376	20240408	131400	980754620	8830	8830	8830	8830	0
377	20240408	131300	980754620	8830	8830	8830	8830	0
378	20240408	131200	980754620	8830	8830	8830	8830	0
379	20240408	131100	980754620	8830	8830	8830	8830	0
380	20240408	131000	980754620	8830	8830	8830	8830	1
381	20240408	130900	980745790	8870	8870	8870	8870	3
382	20240408	130800	980719180	8820	8840	8840	8820	3683
383	20240408	130700	948216820	8870	8870	8870	8870	0
384	20240408	130600	948216820	8870	8870	8870	8870	0
385	20240408	130500	948216820	8870	8870	8870	8870	4
386	20240408	130400	948181340	8840	8860	8870	8840	692
387	20240408	130300	942060140	8860	8860	8860	8860	0
388	20240408	130200	942060140	8860	8860	8860	8860	0
389	20240408	130100	942060140	8860	8860	8860	8860	116
390	20240408	130000	941032380	8840	8840	8840	8840	7
391	20240408	125900	940970500	8840	8840	8840	8840	1
392	20240408	125800	940961660	8840	8840	8840	8840	1
393	20240408	125700	940952820	8860	8860	8860	8860	0
394	20240408	125600	940952820	8860	8860	8860	8860	0
395	20240408	125500	940952820	8860	8840	8860	8840	13
396	20240408	125400	940837680	8860	8860	8860	8860	0
397	20240408	125300	940837680	8860	8860	8860	8860	0
398	20240408	125200	940837680	8860	8860	8860	8860	1
399	20240408	125100	940828820	8840	8840	8840	8840	0
400	20240408	125000	940828820	8840	8840	8840	8840	0
401	20240408	124900	940828820	8840	8840	8860	8840	3340
402	20240408	124800	911303200	8860	8860	8860	8860	0
403	20240408	124700	911303200	8860	8860	8860	8860	0
404	20240408	124600	911303200	8860	8860	8860	8860	1
405	20240408	124500	911294340	8850	8850	8850	8850	0
406	20240408	124400	911294340	8850	8850	8850	8850	31
407	20240408	124300	911019990	8850	8850	8850	8850	0
408	20240408	124200	911019990	8850	8850	8850	8850	704
409	20240408	124100	904789590	8870	8870	8870	8870	0
410	20240408	124000	904789590	8870	8860	8870	8860	17
411	20240408	123900	904638940	8870	8870	8870	8870	1
412	20240408	123800	904630070	8900	8900	8900	8900	1
413	20240408	123700	904621170	8850	8850	8850	8850	0
414	20240408	123600	904621170	8850	8850	8850	8850	197
415	20240408	123500	902877720	8900	8900	8900	8900	0
416	20240408	123400	902877720	8900	8900	8900	8900	1
417	20240408	123300	902868820	8900	8900	8900	8900	0
418	20240408	123200	902868820	8900	8900	8900	8900	0
419	20240408	123100	902868820	8900	8900	8900	8900	300
420	20240408	123000	900198820	8910	8910	8910	8910	112
421	20240408	122900	899200900	8910	8910	8910	8910	119
422	20240408	122800	898140610	8910	8870	8910	8870	340
423	20240408	122700	895117230	8860	8860	8860	8860	0
424	20240408	122600	895117230	8860	8860	8860	8860	29
425	20240408	122500	894860290	8870	8870	8870	8860	165
426	20240408	122400	893398320	8860	8860	8860	8860	404
427	20240408	122300	889818880	8900	8900	8900	8900	0
428	20240408	122200	889818880	8900	8900	8900	8900	0
429	20240408	122100	889818880	8900	8870	8900	8870	52
430	20240408	122000	889356290	8900	8870	8900	8870	200
431	20240408	121900	887580060	8870	8860	8870	8860	152
432	20240408	121800	886233330	8870	8860	8870	8860	56
433	20240408	121700	885736760	8870	8870	8870	8870	50
434	20240408	121600	885293260	8860	8870	8870	8860	6
435	20240408	121500	885240090	8870	8870	8870	8870	4
436	20240408	121400	885204610	8870	8870	8870	8870	2
437	20240408	121300	885186870	8860	8860	8860	8860	155
438	20240408	121200	883813570	8860	8860	8860	8860	1
439	20240408	121100	883804710	8870	8870	8870	8870	4
440	20240408	121000	883769230	8870	8870	8870	8870	1
441	20240408	120900	883760360	8860	8860	8860	8860	0
442	20240408	120800	883760360	8860	8860	8860	8860	10
443	20240408	120700	883671760	8870	8870	8870	8870	0
444	20240408	120600	883671760	8870	8870	8870	8870	1
445	20240408	120500	883662890	8860	8870	8870	8860	115
446	20240408	120400	882643970	8880	8880	8880	8880	0
447	20240408	120300	882643970	8880	8880	8880	8880	0
448	20240408	120200	882643970	8880	8880	8880	8880	1
449	20240408	120100	882635090	8890	8880	8890	8880	79
450	20240408	120000	881933550	8880	8880	8880	8880	4
451	20240408	115900	881898030	8860	8870	8870	8860	416
452	20240408	115800	878212170	8850	8850	8850	8850	1
453	20240408	115700	878203320	8890	8890	8890	8890	0
454	20240408	115600	878203320	8890	8890	8890	8890	0
455	20240408	115500	878203320	8890	8890	8890	8890	0
456	20240408	115400	878203320	8890	8890	8890	8890	40
457	20240408	115300	877847720	8890	8890	8890	8890	0
458	20240408	115200	877847720	8890	8890	8890	8890	0
459	20240408	115100	877847720	8890	8890	8890	8890	4
460	20240408	115000	877812160	8890	8890	8890	8890	4
461	20240408	114900	877776600	8850	8850	8850	8850	0
462	20240408	114800	877776600	8850	8850	8850	8850	3
463	20240408	114700	877750050	8850	8850	8850	8850	0
464	20240408	114600	877750050	8850	8850	8850	8850	0
465	20240408	114500	877750050	8850	8860	8860	8850	78
466	20240408	114400	877059740	8850	8870	8870	8850	820
467	20240408	114300	869802040	8890	8890	8890	8890	0
468	20240408	114200	869802040	8890	8890	8890	8890	1
469	20240408	114100	869793150	8890	8890	8890	8890	3
470	20240408	114000	869766480	8890	8890	8890	8890	4
471	20240408	113900	869730920	8890	8890	8890	8890	43
472	20240408	113800	869348650	8890	8890	8890	8890	0
473	20240408	113700	869348650	8890	8890	8890	8890	1
474	20240408	113600	869339760	8870	8870	8870	8870	0
475	20240408	113500	869339760	8870	8870	8870	8870	10
476	20240408	113400	869251060	8860	8860	8860	8860	0
477	20240408	113300	869251060	8860	8860	8860	8860	10
478	20240408	113200	869162460	8850	8850	8850	8850	241
479	20240408	113100	867029610	8840	8880	8880	8840	237
480	20240408	113000	864932160	8880	8880	8880	8880	5
481	20240408	112900	864887760	8860	8860	8860	8860	0
482	20240408	112800	864887760	8860	8850	8860	8850	21
483	20240408	112700	864701770	8850	8850	8850	8850	2
484	20240408	112600	864684070	8840	8840	8840	8840	6
485	20240408	112500	864631030	8840	8840	8840	8840	338
486	20240408	112400	861643110	8840	8850	8850	8840	749
487	20240408	112300	855017010	8850	8870	8870	8850	419
488	20240408	112200	851307720	8880	8880	8880	8880	145
489	20240408	112100	850020120	8880	8880	8880	8880	4
490	20240408	112000	849984600	8880	8880	8880	8880	4
491	20240408	111900	849949080	8860	8860	8860	8860	21
492	20240408	111800	849763020	8870	8870	8880	8870	105
493	20240408	111700	848831570	8870	8870	8870	8870	500
494	20240408	111600	844396570	8860	8840	8860	8840	386
495	20240408	111500	840976630	8840	8840	8840	8840	0
496	20240408	111400	840976630	8840	8840	8840	8840	123
497	20240408	111300	839889310	8850	8850	8850	8850	1
498	20240408	111200	839880460	8850	8840	8850	8840	26
499	20240408	111100	839650370	8860	8860	8860	8860	4
500	20240408	111000	839614930	8860	8860	8860	8860	5
501	20240408	110900	839570630	8840	8840	8840	8840	57
502	20240408	110800	839066750	8840	8840	8840	8840	29
503	20240408	110700	838810390	8840	8840	8840	8840	15
504	20240408	110600	838677790	8840	8840	8840	8840	1
505	20240408	110500	838668950	8830	8850	8850	8830	2067
506	20240408	110400	820392110	8850	8850	8850	8850	136
507	20240408	110300	819188510	8860	8860	8860	8860	0
508	20240408	110200	819188510	8860	8890	8890	8860	13
509	20240408	110100	819073240	8890	8890	8890	8890	3
510	20240408	110000	819046570	8890	8890	8890	8890	4
511	20240408	105900	819011010	8860	8860	8860	8860	58
512	20240408	105800	818497130	8850	8850	8850	8850	0
513	20240408	105700	818497130	8850	8860	8860	8850	261
514	20240408	105600	816187270	8850	8860	8860	8850	840
515	20240408	105500	808753220	8860	8860	8860	8860	10
516	20240408	105400	808664620	8850	8860	8860	8850	96
517	20240408	105300	807815010	8850	8870	8870	8850	1999
518	20240408	105200	790108570	8860	8880	8880	8860	1134
519	20240408	105100	780058010	8880	8880	8880	8880	14
520	20240408	105000	779933690	8880	8880	8880	8880	14
521	20240408	104900	779809370	8860	8870	8870	8860	69
522	20240408	104800	779197820	8860	8860	8860	8860	0
523	20240408	104700	779197820	8860	8860	8860	8860	30
524	20240408	104600	778932020	8880	8880	8880	8880	0
525	20240408	104500	778932020	8880	8880	8880	8880	493
526	20240408	104400	774554180	8880	8880	8880	8880	2
527	20240408	104300	774536420	8890	8890	8890	8890	0
528	20240408	104200	774536420	8890	8890	8890	8890	0
529	20240408	104100	774536420	8890	8930	8930	8890	5
530	20240408	104000	774491850	8930	8890	8930	8890	418
531	20240408	103900	770768260	8900	8870	8900	8870	1911
532	20240408	103800	753801160	8850	8850	8850	8850	138
533	20240408	103700	752579860	8840	8850	8850	8840	103
534	20240408	103600	751669240	8860	8860	8870	8860	233
535	20240408	103500	749604760	8830	8830	8830	8830	0
536	20240408	103400	749604760	8830	8830	8830	8830	0
537	20240408	103300	749604760	8830	8830	8830	8830	3
538	20240408	103200	749578270	8860	8860	8860	8860	2
539	20240408	103100	749560550	8860	8860	8860	8860	3
540	20240408	103000	749533970	8830	8860	8860	8830	37
541	20240408	102900	749207140	8830	8850	8850	8830	1610
542	20240408	102800	734987720	8850	8850	8850	8850	1
543	20240408	102700	734978870	8850	8850	8850	8850	0
544	20240408	102600	734978870	8850	8850	8850	8850	6
545	20240408	102500	734925770	8850	8850	8850	8850	32
546	20240408	102400	734642570	8830	8840	8840	8830	500
547	20240408	102300	730225080	8840	8850	8850	8840	153
548	20240408	102200	728872470	8840	8860	8860	8840	143
549	20240408	102100	727606090	8840	8850	8850	8840	58
550	20240408	102000	727093270	8860	8860	8860	8860	1
551	20240408	101900	727084410	8850	8860	8860	8850	68
552	20240408	101800	726482600	8850	8850	8850	8850	4
553	20240408	101700	726447200	8860	8860	8860	8860	31
554	20240408	101600	726172540	8860	8850	8860	8850	257
555	20240408	101500	723898070	8840	8840	8840	8840	0
556	20240408	101400	723898070	8840	8840	8850	8840	508
557	20240408	101300	719407320	8840	8850	8850	8840	411
558	20240408	101200	715770460	8850	8850	8860	8850	475
559	20240408	101100	711566680	8850	8850	8850	8840	237
560	20240408	101000	709469280	8850	8850	8850	8840	310
561	20240408	100900	706725870	8850	8850	8850	8850	300
562	20240408	100800	704070870	8850	8830	8850	8830	587
563	20240408	100700	698887620	8830	8830	8830	8830	337
564	20240408	100600	695911910	8840	8840	8840	8840	55
565	20240408	100500	695425710	8840	8830	8840	8830	375
566	20240408	100400	692112210	8830	8830	8830	8830	12
567	20240408	100300	692006250	8840	8830	8840	8830	248
568	20240408	100200	689816400	8840	8830	8850	8830	261
569	20240408	100100	687511560	8830	8860	8860	8830	261
570	20240408	100000	685202300	8850	8850	8850	8850	1
571	20240408	095900	685193450	8870	8860	8870	8860	588
572	20240408	095800	679978240	8860	8870	8870	8860	891
573	20240408	095700	672083770	8880	8880	8880	8880	270
574	20240408	095600	669686170	8880	8880	8880	8880	31
575	20240408	095500	669410890	8890	8890	8890	8890	1
576	20240408	095400	669402000	8870	8870	8870	8870	657
577	20240408	095300	663574410	8860	8870	8870	8860	178
578	20240408	095200	661996600	8870	8870	8870	8870	3
579	20240408	095100	661969990	8870	8870	8870	8870	0
580	20240408	095000	661969990	8870	8870	8870	8840	505
581	20240408	094900	657504230	8840	8840	8840	8840	0
582	20240408	094800	657504230	8840	8860	8860	8830	2869
583	20240408	094700	632144970	8850	8850	8850	8850	0
584	20240408	094600	632144970	8850	8860	8860	8850	299
585	20240408	094500	629496720	8870	8860	8870	8850	459
586	20240408	094400	625426300	8870	8880	8880	8860	328
587	20240408	094300	622519050	8870	8890	8890	8870	147
588	20240408	094200	621212790	8890	8890	8890	8890	1
589	20240408	094100	621203900	8890	8880	8940	8880	59
590	20240408	094000	620679400	8880	8900	8900	8880	501
591	20240408	093900	616227070	8900	8920	8920	8900	437
592	20240408	093800	612332540	8920	8910	8920	8910	148
593	20240408	093700	611012860	8910	8910	8910	8910	300
594	20240408	093600	608339860	8900	8940	8940	8880	240
595	20240408	093500	606206140	8940	8890	8940	8880	414
596	20240408	093400	602525740	8890	8890	8890	8880	110
597	20240408	093300	601548150	8890	8890	8890	8890	423
598	20240408	093200	597787680	8900	8940	8940	8900	1474
599	20240408	093100	584646680	8940	8940	8940	8940	0
600	20240408	093000	584646680	8940	8900	8940	8900	493
601	20240408	092900	580243420	8900	8910	8910	8900	805
602	20240408	092800	573078590	8910	8920	8920	8910	361
603	20240408	092700	569861720	8950	8900	8950	8900	26
604	20240408	092600	569629570	8900	8950	8950	8900	172
605	20240408	092500	568097920	8900	8900	8900	8900	21
606	20240408	092400	567911020	8900	8960	8960	8900	6
607	20240408	092300	567857320	8930	8860	8930	8860	1576
608	20240408	092200	553826480	8860	8860	8890	8860	1299
609	20240408	092100	542296340	8860	8840	8860	8840	620
610	20240408	092000	536814900	8850	8840	8850	8840	435
611	20240408	091900	532968690	8840	8850	8850	8840	355
612	20240408	091800	529828520	8870	8840	8890	8840	2084
613	20240408	091700	511365250	8840	8850	8850	8840	1250
614	20240408	091600	500306470	8840	8830	8850	8820	1817
615	20240408	091500	484269250	8830	8850	8850	8830	672
616	20240408	091400	478330720	8850	8850	8850	8840	470
617	20240408	091300	474175140	8840	8880	8880	8840	1383
618	20240408	091200	461910710	8860	8920	8930	8810	14593
619	20240408	091100	332042540	8930	8930	8930	8930	487
620	20240408	091000	327693630	8930	8930	8930	8930	771
621	20240408	090900	320808600	8930	8940	8990	8930	1483
622	20240408	090800	307551670	8940	8930	8950	8930	316
623	20240408	090700	304724160	8920	8950	8950	8900	2577
624	20240408	090600	281709320	8920	8930	8950	8900	10021
625	20240408	090500	192346840	8910	8940	8960	8910	3312
626	20240408	090400	162791530	8940	9020	9020	8930	4440
627	20240408	090300	122907120	9020	9040	9090	8920	3384
628	20240408	090200	92427280	9040	9090	9100	9020	2432
629	20240408	090100	70419540	9100	9120	9120	9080	1614
630	20240408	090000	55732430	9110	9110	9160	9100	6093