KissMeData/079160/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193800	1883567620	5600	5600	5600	5600	6869
3	20240408	193700	1883567620	5600	5600	5600	5600	0
4	20240408	193600	1883567620	5600	5600	5600	5600	0
5	20240408	193500	1883567620	5600	5600	5600	5600	0
6	20240408	193400	1883567620	5600	5600	5600	5600	0
7	20240408	193300	1883567620	5600	5600	5600	5600	0
8	20240408	193200	1883567620	5600	5600	5600	5600	0
9	20240408	193100	1883567620	5600	5600	5600	5600	0
10	20240408	193000	1883567620	5600	5600	5600	5600	0
11	20240408	192900	1883567620	5600	5600	5600	5600	0
12	20240408	192800	1883567620	5600	5600	5600	5600	0
13	20240408	192700	1883567620	5600	5600	5600	5600	0
14	20240408	192600	1883567620	5600	5600	5600	5600	0
15	20240408	192500	1883567620	5600	5600	5600	5600	0
16	20240408	192400	1883567620	5600	5600	5600	5600	0
17	20240408	192300	1883567620	5600	5600	5600	5600	0
18	20240408	192200	1883567620	5600	5600	5600	5600	0
19	20240408	192100	1883567620	5600	5600	5600	5600	0
20	20240408	192000	1883567620	5600	5600	5600	5600	0
21	20240408	191900	1883567620	5600	5600	5600	5600	0
22	20240408	191800	1883567620	5600	5600	5600	5600	0
23	20240408	191700	1883567620	5600	5600	5600	5600	0
24	20240408	191600	1883567620	5600	5600	5600	5600	0
25	20240408	191500	1883567620	5600	5600	5600	5600	0
26	20240408	191400	1883567620	5600	5600	5600	5600	0
27	20240408	191300	1883567620	5600	5600	5600	5600	0
28	20240408	191200	1883567620	5600	5600	5600	5600	0
29	20240408	191100	1883567620	5600	5600	5600	5600	0
30	20240408	191000	1883567620	5600	5600	5600	5600	0
31	20240408	190900	1883567620	5600	5600	5600	5600	0
32	20240408	190800	1883567620	5600	5600	5600	5600	6869
33	20240408	190700	1883567620	5600	5600	5600	5600	0
34	20240408	190600	1883567620	5600	5600	5600	5600	0
35	20240408	190500	1883567620	5600	5600	5600	5600	0
36	20240408	190400	1883567620	5600	5600	5600	5600	0
37	20240408	190300	1883567620	5600	5600	5600	5600	0
38	20240408	190200	1883567620	5600	5600	5600	5600	0
39	20240408	190100	1883567620	5600	5600	5600	5600	0
40	20240408	190000	1883567620	5600	5600	5600	5600	0
41	20240408	185900	1883567620	5600	5600	5600	5600	0
42	20240408	185800	1883567620	5600	5600	5600	5600	0
43	20240408	185700	1883567620	5600	5600	5600	5600	0
44	20240408	185600	1883567620	5600	5600	5600	5600	0
45	20240408	185500	1883567620	5600	5600	5600	5600	0
46	20240408	185400	1883567620	5600	5600	5600	5600	0
47	20240408	185300	1883567620	5600	5600	5600	5600	0
48	20240408	185200	1883567620	5600	5600	5600	5600	0
49	20240408	185100	1883567620	5600	5600	5600	5600	0
50	20240408	185000	1883567620	5600	5600	5600	5600	0
51	20240408	184900	1883567620	5600	5600	5600	5600	0
52	20240408	184800	1883567620	5600	5600	5600	5600	0
53	20240408	184700	1883567620	5600	5600	5600	5600	0
54	20240408	184600	1883567620	5600	5600	5600	5600	0
55	20240408	184500	1883567620	5600	5600	5600	5600	0
56	20240408	184400	1883567620	5600	5600	5600	5600	0
57	20240408	184300	1883567620	5600	5600	5600	5600	0
58	20240408	184200	1883567620	5600	5600	5600	5600	0
59	20240408	184100	1883567620	5600	5600	5600	5600	0
60	20240408	184000	1883567620	5600	5600	5600	5600	0
61	20240408	183900	1883567620	5600	5600	5600	5600	0
62	20240408	183800	1883567620	5600	5600	5600	5600	6869
63	20240408	183700	1883567620	5600	5600	5600	5600	0
64	20240408	183600	1883567620	5600	5600	5600	5600	0
65	20240408	183500	1883567620	5600	5600	5600	5600	0
66	20240408	183400	1883567620	5600	5600	5600	5600	0
67	20240408	183300	1883567620	5600	5600	5600	5600	0
68	20240408	183200	1883567620	5600	5600	5600	5600	0
69	20240408	183100	1883567620	5600	5600	5600	5600	0
70	20240408	183000	1883567620	5600	5600	5600	5600	0
71	20240408	182900	1883567620	5600	5600	5600	5600	0
72	20240408	182800	1883567620	5600	5600	5600	5600	0
73	20240408	182700	1883567620	5600	5600	5600	5600	0
74	20240408	182600	1883567620	5600	5600	5600	5600	0
75	20240408	182500	1883567620	5600	5600	5600	5600	0
76	20240408	182400	1883567620	5600	5600	5600	5600	0
77	20240408	182300	1883567620	5600	5600	5600	5600	0
78	20240408	182200	1883567620	5600	5600	5600	5600	0
79	20240408	182100	1883567620	5600	5600	5600	5600	0
80	20240408	182000	1883567620	5600	5600	5600	5600	0
81	20240408	181900	1883567620	5600	5600	5600	5600	0
82	20240408	181800	1883567620	5600	5600	5600	5600	0
83	20240408	181700	1883567620	5600	5600	5600	5600	0
84	20240408	181600	1883567620	5600	5600	5600	5600	0
85	20240408	181500	1883567620	5600	5600	5600	5600	0
86	20240408	181400	1883567620	5600	5600	5600	5600	0
87	20240408	181300	1883567620	5600	5600	5600	5600	0
88	20240408	181200	1883567620	5600	5600	5600	5600	0
89	20240408	181100	1883567620	5600	5600	5600	5600	0
90	20240408	181000	1883567620	5600	5600	5600	5600	0
91	20240408	180900	1883567620	5600	5600	5600	5600	0
92	20240408	180800	1883567620	5600	5600	5600	5600	6869
93	20240408	180700	1883567620	5600	5600	5600	5600	0
94	20240408	180600	1883567620	5600	5600	5600	5600	0
95	20240408	180500	1883567620	5600	5600	5600	5600	0
96	20240408	180400	1883567620	5600	5600	5600	5600	0
97	20240408	180300	1883567620	5600	5600	5600	5600	0
98	20240408	180200	1883567620	5600	5600	5600	5600	0
99	20240408	180100	1883567620	5600	5600	5600	5600	0
100	20240408	180000	1883567620	5600	5600	5600	5600	0
101	20240408	175900	1883567620	5600	5600	5600	5600	0
102	20240408	175800	1883567620	5600	5600	5600	5600	0
103	20240408	175700	1883567620	5600	5600	5600	5600	0
104	20240408	175600	1883567620	5600	5600	5600	5600	0
105	20240408	175500	1883567620	5600	5600	5600	5600	0
106	20240408	175400	1883567620	5600	5600	5600	5600	0
107	20240408	175300	1883567620	5600	5600	5600	5600	0
108	20240408	175200	1883567620	5600	5600	5600	5600	0
109	20240408	175100	1883567620	5600	5600	5600	5600	0
110	20240408	175000	1883567620	5600	5600	5600	5600	0
111	20240408	174900	1883567620	5600	5600	5600	5600	0
112	20240408	174800	1883567620	5600	5600	5600	5600	0
113	20240408	174700	1883567620	5600	5600	5600	5600	0
114	20240408	174600	1883567620	5600	5600	5600	5600	0
115	20240408	174500	1883567620	5600	5600	5600	5600	0
116	20240408	174400	1883567620	5600	5600	5600	5600	0
117	20240408	174300	1883567620	5600	5600	5600	5600	0
118	20240408	174200	1883567620	5600	5600	5600	5600	0
119	20240408	174100	1883567620	5600	5600	5600	5600	0
120	20240408	174000	1883567620	5600	5600	5600	5600	0
121	20240408	173900	1883567620	5600	5600	5600	5600	0
122	20240408	173800	1883567620	5600	5600	5600	5600	6869
123	20240408	173700	1883567620	5600	5600	5600	5600	0
124	20240408	173600	1883567620	5600	5600	5600	5600	0
125	20240408	173500	1883567620	5600	5600	5600	5600	0
126	20240408	173400	1883567620	5600	5600	5600	5600	0
127	20240408	173300	1883567620	5600	5600	5600	5600	0
128	20240408	173200	1883567620	5600	5600	5600	5600	0
129	20240408	173100	1883567620	5600	5600	5600	5600	0
130	20240408	173000	1883567620	5600	5600	5600	5600	0
131	20240408	172900	1883567620	5600	5600	5600	5600	0
132	20240408	172800	1883567620	5600	5600	5600	5600	0
133	20240408	172700	1883567620	5600	5600	5600	5600	0
134	20240408	172600	1883567620	5600	5600	5600	5600	0
135	20240408	172500	1883567620	5600	5600	5600	5600	0
136	20240408	172400	1883567620	5600	5600	5600	5600	0
137	20240408	172300	1883567620	5600	5600	5600	5600	0
138	20240408	172200	1883567620	5600	5600	5600	5600	0
139	20240408	172100	1883567620	5600	5600	5600	5600	0
140	20240408	172000	1883567620	5600	5600	5600	5600	0
141	20240408	171900	1883567620	5600	5600	5600	5600	0
142	20240408	171800	1883567620	5600	5600	5600	5600	0
143	20240408	171700	1883567620	5600	5600	5600	5600	0
144	20240408	171600	1883567620	5600	5600	5600	5600	0
145	20240408	171500	1883567620	5600	5600	5600	5600	0
146	20240408	171400	1883567620	5600	5600	5600	5600	0
147	20240408	171300	1883567620	5600	5600	5600	5600	0
148	20240408	171200	1883567620	5600	5600	5600	5600	0
149	20240408	171100	1883567620	5600	5600	5600	5600	0
150	20240408	171000	1883567620	5600	5600	5600	5600	0
151	20240408	170900	1883567620	5600	5600	5600	5600	0
152	20240408	170800	1883567620	5600	5600	5600	5600	6869
153	20240408	170700	1883567620	5600	5600	5600	5600	0
154	20240408	170600	1883567620	5600	5600	5600	5600	0
155	20240408	170500	1883567620	5600	5600	5600	5600	0
156	20240408	170400	1883567620	5600	5600	5600	5600	0
157	20240408	170300	1883567620	5600	5600	5600	5600	0
158	20240408	170200	1883567620	5600	5600	5600	5600	0
159	20240408	170100	1883567620	5600	5600	5600	5600	0
160	20240408	170000	1883567620	5600	5600	5600	5600	0
161	20240408	165900	1883567620	5600	5600	5600	5600	0
162	20240408	165800	1883567620	5600	5600	5600	5600	0
163	20240408	165700	1883567620	5600	5600	5600	5600	0
164	20240408	165600	1883567620	5600	5600	5600	5600	0
165	20240408	165500	1883567620	5600	5600	5600	5600	0
166	20240408	165400	1883567620	5600	5600	5600	5600	0
167	20240408	165300	1883567620	5600	5600	5600	5600	0
168	20240408	165200	1883567620	5600	5600	5600	5600	0
169	20240408	165100	1883567620	5600	5600	5600	5600	0
170	20240408	165000	1883567620	5600	5600	5600	5600	0
171	20240408	164900	1883567620	5600	5600	5600	5600	0
172	20240408	164800	1883567620	5600	5600	5600	5600	0
173	20240408	164700	1883567620	5600	5600	5600	5600	0
174	20240408	164600	1883567620	5600	5600	5600	5600	0
175	20240408	164500	1883567620	5600	5600	5600	5600	0
176	20240408	164400	1883567620	5600	5600	5600	5600	0
177	20240408	164300	1883567620	5600	5600	5600	5600	0
178	20240408	164200	1883567620	5600	5600	5600	5600	0
179	20240408	164100	1883567620	5600	5600	5600	5600	0
180	20240408	164000	1883567620	5600	5600	5600	5600	0
181	20240408	163900	1883567620	5600	5600	5600	5600	0
182	20240408	163800	1883567620	5600	5600	5600	5600	6869
183	20240408	163700	1883567620	5600	5600	5600	5600	0
184	20240408	163600	1883567620	5600	5600	5600	5600	0
185	20240408	163500	1883567620	5600	5600	5600	5600	0
186	20240408	163400	1883567620	5600	5600	5600	5600	0
187	20240408	163300	1883567620	5600	5600	5600	5600	0
188	20240408	163200	1883567620	5600	5600	5600	5600	0
189	20240408	163100	1883567620	5600	5600	5600	5600	0
190	20240408	163000	1883567620	5600	5600	5600	5600	0
191	20240408	162900	1883567620	5600	5600	5600	5600	0
192	20240408	162800	1883567620	5600	5600	5600	5600	0
193	20240408	162700	1883567620	5600	5600	5600	5600	0
194	20240408	162600	1883567620	5600	5600	5600	5600	0
195	20240408	162500	1883567620	5600	5600	5600	5600	0
196	20240408	162400	1883567620	5600	5600	5600	5600	0
197	20240408	162300	1883567620	5600	5600	5600	5600	0
198	20240408	162200	1883567620	5600	5600	5600	5600	0
199	20240408	162100	1883567620	5600	5600	5600	5600	0
200	20240408	162000	1883567620	5600	5600	5600	5600	0
201	20240408	161900	1883567620	5600	5600	5600	5600	0
202	20240408	161800	1883567620	5600	5600	5600	5600	0
203	20240408	161700	1883567620	5600	5600	5600	5600	0
204	20240408	161600	1883567620	5600	5600	5600	5600	0
205	20240408	161500	1883567620	5600	5600	5600	5600	0
206	20240408	161400	1883567620	5600	5600	5600	5600	0
207	20240408	161300	1883567620	5600	5600	5600	5600	0
208	20240408	161200	1883567620	5600	5600	5600	5600	0
209	20240408	161100	1883567620	5600	5600	5600	5600	0
210	20240408	161000	1883567620	5600	5600	5600	5600	0
211	20240408	160900	1883567620	5600	5600	5600	5600	0
212	20240408	160800	1883567620	5600	5600	5600	5600	6869
213	20240408	160700	1883567620	5600	5600	5600	5600	0
214	20240408	160600	1883567620	5600	5600	5600	5600	0
215	20240408	160500	1883567620	5600	5600	5600	5600	0
216	20240408	160400	1883567620	5600	5600	5600	5600	0
217	20240408	160300	1883567620	5600	5600	5600	5600	0
218	20240408	160200	1883567620	5600	5600	5600	5600	0
219	20240408	160100	1883567620	5600	5600	5600	5600	0
220	20240408	160000	1883567620	5600	5600	5600	5600	0
221	20240408	155900	1883567620	5600	5600	5600	5600	0
222	20240408	155800	1883567620	5600	5600	5600	5600	0
223	20240408	155700	1883567620	5600	5600	5600	5600	0
224	20240408	155600	1883567620	5600	5600	5600	5600	0
225	20240408	155500	1883567620	5600	5600	5600	5600	0
226	20240408	155400	1883567620	5600	5600	5600	5600	0
227	20240408	155300	1883567620	5600	5600	5600	5600	0
228	20240408	155200	1883567620	5600	5600	5600	5600	0
229	20240408	155100	1883567620	5600	5600	5600	5600	0
230	20240408	155000	1883567620	5600	5600	5600	5600	0
231	20240408	154900	1883567620	5600	5600	5600	5600	0
232	20240408	154800	1883567620	5600	5600	5600	5600	0
233	20240408	154700	1883567620	5600	5600	5600	5600	0
234	20240408	154600	1883567620	5600	5600	5600	5600	0
235	20240408	154500	1883567620	5600	5600	5600	5600	0
236	20240408	154400	1883567620	5600	5600	5600	5600	0
237	20240408	154300	1883567620	5600	5600	5600	5600	0
238	20240408	154200	1883567620	5600	5600	5600	5600	0
239	20240408	154100	1883567620	5600	5600	5600	5600	0
240	20240408	154000	1883567620	5600	5600	5600	5600	0
241	20240408	153900	1883567620	5600	5600	5600	5600	0
242	20240408	153800	1883567620	5600	5600	5600	5600	6869
243	20240408	153700	1883567620	5600	5600	5600	5600	0
244	20240408	153600	1883567620	5600	5600	5600	5600	0
245	20240408	153500	1883567620	5600	5600	5600	5600	0
246	20240408	153400	1883567620	5600	5600	5600	5600	0
247	20240408	153300	1883567620	5600	5600	5600	5600	0
248	20240408	153200	1883567620	5600	5600	5600	5600	0
249	20240408	153100	1883567620	5600	5600	5600	5600	0
250	20240408	153000	1883567620	5600	5600	5600	5600	6869
251	20240408	152900	1845101220	5600	5600	5600	5600	0
252	20240408	152800	1845101220	5600	5600	5600	5600	0
253	20240408	152700	1845101220	5600	5600	5600	5600	0
254	20240408	152600	1845101220	5600	5600	5600	5600	0
255	20240408	152500	1845101220	5600	5600	5600	5600	0
256	20240408	152400	1845101220	5600	5600	5600	5600	0
257	20240408	152300	1845101220	5600	5600	5600	5600	0
258	20240408	152200	1845101220	5600	5600	5600	5600	0
259	20240408	152100	1845101220	5600	5600	5600	5600	0
260	20240408	152000	1845101220	5600	5600	5600	5600	0
261	20240408	151900	1845101220	5600	5590	5600	5590	3159
262	20240408	151800	1827419460	5600	5590	5600	5580	3363
263	20240408	151700	1808598740	5590	5590	5590	5580	4076
264	20240408	151600	1785815170	5590	5580	5590	5580	1888
265	20240408	151500	1775261710	5580	5590	5590	5580	1815
266	20240408	151400	1765126330	5590	5590	5590	5580	341
267	20240408	151300	1763221580	5590	5590	5590	5580	1092
268	20240408	151200	1757121460	5590	5580	5590	5580	7457
269	20240408	151100	1715505360	5580	5590	5590	5580	260
270	20240408	151000	1714052440	5590	5580	5590	5580	1009
271	20240408	150900	1708412190	5590	5580	5590	5580	1371
272	20240408	150800	1700748310	5590	5580	5590	5580	60
273	20240408	150700	1700413260	5590	5590	5590	5580	830
274	20240408	150600	1695774560	5580	5590	5590	5580	190
275	20240408	150500	1694712970	5580	5590	5590	5580	919
276	20240408	150400	1689583120	5590	5580	5590	5580	723
277	20240408	150300	1685546980	5590	5590	5590	5580	3342
278	20240408	150200	1666896420	5590	5580	5590	5580	1075
279	20240408	150100	1660897800	5580	5590	5590	5580	212
280	20240408	150000	1659713080	5590	5590	5590	5580	1461
281	20240408	145900	1651547170	5590	5590	5600	5590	1121
282	20240408	145800	1645279680	5590	5590	5590	5590	403
283	20240408	145700	1643026910	5590	5590	5590	5590	336
284	20240408	145600	1641148670	5590	5590	5590	5580	635
285	20240408	145500	1637599300	5590	5590	5590	5590	233
286	20240408	145400	1636296830	5590	5590	5600	5590	458
287	20240408	145300	1633734610	5590	5590	5600	5590	136
288	20240408	145200	1632974360	5580	5590	5590	5580	1880
289	20240408	145100	1622465660	5590	5590	5590	5580	939
290	20240408	145000	1617220340	5580	5590	5590	5580	3376
291	20240408	144900	1598375460	5580	5590	5600	5580	1960
292	20240408	144800	1587435080	5600	5590	5600	5590	540
293	20240408	144700	1584411480	5590	5600	5610	5590	11876
294	20240408	144600	1518003270	5600	5600	5600	5600	251
295	20240408	144500	1516597670	5600	5600	5600	5590	1329
296	20240408	144400	1509167460	5600	5600	5600	5600	226
297	20240408	144300	1507901860	5600	5600	5600	5600	9469
298	20240408	144200	1454875460	5610	5610	5610	5600	696
299	20240408	144100	1450971250	5610	5600	5610	5600	10104
300	20240408	144000	1394388810	5610	5600	5610	5600	9
301	20240408	143900	1394338330	5600	5610	5610	5600	827
302	20240408	143800	1389707110	5600	5610	5610	5600	325
303	20240408	143700	1387887030	5600	5620	5620	5600	522
304	20240408	143600	1384962420	5620	5610	5620	5610	352
305	20240408	143500	1382986610	5610	5610	5610	5610	936
306	20240408	143400	1377735650	5620	5620	5620	5620	3
307	20240408	143300	1377718790	5620	5620	5620	5620	378
308	20240408	143200	1375594430	5610	5620	5620	5610	256
309	20240408	143100	1374156270	5610	5610	5610	5610	1128
310	20240408	143000	1367828190	5610	5610	5610	5600	1239
311	20240408	142900	1360877410	5610	5620	5620	5610	11352
312	20240408	142800	1297192660	5620	5620	5620	5620	0
313	20240408	142700	1297192660	5620	5620	5620	5620	28
314	20240408	142600	1297035300	5620	5630	5630	5620	33
315	20240408	142500	1296849730	5620	5630	5630	5620	1591
316	20240408	142400	1287908110	5630	5630	5630	5630	141
317	20240408	142300	1287114280	5630	5630	5630	5630	5
318	20240408	142200	1287086130	5620	5620	5620	5620	1
319	20240408	142100	1287080510	5630	5630	5630	5630	88
320	20240408	142000	1286585070	5620	5630	5630	5620	160
321	20240408	141900	1285684360	5620	5630	5630	5620	140
322	20240408	141800	1284896360	5620	5630	5630	5620	112
323	20240408	141700	1284266600	5630	5630	5630	5630	1778
324	20240408	141600	1274256460	5630	5630	5630	5630	1
325	20240408	141500	1274250830	5630	5620	5630	5620	525
326	20240408	141400	1271295310	5620	5620	5620	5620	386
327	20240408	141300	1269125990	5620	5620	5620	5620	56
328	20240408	141200	1268811270	5630	5620	5630	5620	221
329	20240408	141100	1267569150	5620	5620	5620	5620	115
330	20240408	141000	1266922850	5620	5630	5630	5620	9
331	20240408	140900	1266872190	5630	5630	5630	5630	444
332	20240408	140800	1264372470	5630	5630	5630	5630	173
333	20240408	140700	1263398480	5620	5630	5630	5620	122
334	20240408	140600	1262711840	5620	5620	5620	5620	23
335	20240408	140500	1262582580	5620	5620	5620	5620	37
336	20240408	140400	1262374640	5620	5620	5620	5620	32
337	20240408	140300	1262194800	5620	5630	5630	5610	1064
338	20240408	140200	1256218800	5620	5620	5630	5620	60
339	20240408	140100	1255881300	5620	5610	5620	5610	135
340	20240408	140000	1255123520	5610	5620	5620	5610	451
341	20240408	135900	1252591130	5620	5620	5620	5620	121
342	20240408	135800	1251911110	5620	5620	5620	5620	27
343	20240408	135700	1251759370	5620	5620	5630	5620	145
344	20240408	135600	1250944270	5630	5620	5630	5620	500
345	20240408	135500	1248134220	5620	5620	5620	5620	115
346	20240408	135400	1247487920	5620	5610	5620	5610	5115
347	20240408	135300	1218741890	5610	5610	5610	5610	56
348	20240408	135200	1218427730	5610	5610	5610	5610	27
349	20240408	135100	1218276260	5610	5620	5620	5610	56
350	20240408	135000	1217962040	5620	5610	5620	5610	59
351	20240408	134900	1217630910	5620	5620	5620	5620	56
352	20240408	134800	1217316190	5610	5610	5630	5610	204
353	20240408	134700	1216168750	5610	5620	5620	5610	709
354	20240408	134600	1212190670	5620	5620	5630	5610	239
355	20240408	134500	1210848790	5610	5620	5620	5610	3267
356	20240408	134400	1192498300	5610	5620	5620	5610	183
357	20240408	134300	1191470110	5620	5630	5630	5620	848
358	20240408	134200	1186696350	5620	5620	5620	5620	82
359	20240408	134100	1186235510	5610	5610	5610	5610	28
360	20240408	134000	1186078430	5610	5620	5620	5610	1213
361	20240408	133900	1179263140	5610	5610	5620	5610	1179
362	20240408	133800	1172637750	5620	5620	5620	5620	540
363	20240408	133700	1169602950	5620	5620	5620	5620	62
364	20240408	133600	1169254510	5620	5620	5620	5620	95
365	20240408	133500	1168720610	5620	5610	5620	5610	674
366	20240408	133400	1164933000	5610	5610	5610	5610	56
367	20240408	133300	1164618840	5610	5610	5610	5610	27
368	20240408	133200	1164467370	5610	5610	5610	5610	75
369	20240408	133100	1164046620	5610	5610	5610	5610	28
370	20240408	133000	1163889540	5610	5620	5620	5610	109
371	20240408	132900	1163277500	5610	5620	5620	5610	78
372	20240408	132800	1162839470	5610	5610	5610	5610	107
373	20240408	132700	1162239200	5610	5610	5610	5610	27
374	20240408	132600	1162087730	5620	5620	5620	5620	498
375	20240408	132500	1159288970	5630	5620	5630	5620	676
376	20240408	132400	1155483530	5620	5610	5620	5610	33
377	20240408	132300	1155298340	5610	5620	5630	5610	111
378	20240408	132200	1154674740	5620	5620	5630	5620	93
379	20240408	132100	1154152070	5610	5610	5620	5610	727
380	20240408	132000	1150066870	5610	5610	5610	5610	27
381	20240408	131900	1149915400	5610	5610	5610	5610	207
382	20240408	131800	1148754130	5610	5610	5620	5610	33
383	20240408	131700	1148568950	5610	5610	5610	5610	198
384	20240408	131600	1147458170	5610	5610	5610	5610	527
385	20240408	131500	1144501700	5610	5620	5620	5610	284
386	20240408	131400	1142906900	5610	5620	5620	5610	1796
387	20240408	131300	1132813780	5610	5620	5620	5610	132
388	20240408	131200	1132072210	5620	5620	5620	5610	10
389	20240408	131100	1132016020	5620	5620	5620	5620	1
390	20240408	131000	1132010400	5620	5620	5620	5620	0
391	20240408	130900	1132010400	5620	5620	5620	5620	5
392	20240408	130800	1131982300	5610	5610	5620	5610	2943
393	20240408	130700	1115472060	5610	5610	5620	5600	781
394	20240408	130600	1111090650	5610	5610	5610	5610	0
395	20240408	130500	1111090650	5610	5610	5610	5610	2
396	20240408	130400	1111079430	5610	5610	5610	5610	90
397	20240408	130300	1110574530	5610	5610	5620	5610	342
398	20240408	130200	1108655690	5610	5610	5610	5610	401
399	20240408	130100	1106406080	5620	5620	5620	5620	180
400	20240408	130000	1105394480	5610	5620	5620	5610	203
401	20240408	125900	1104254630	5620	5620	5620	5620	2482
402	20240408	125800	1090305790	5620	5620	5620	5620	32
403	20240408	125700	1090125950	5620	5620	5620	5610	1002
404	20240408	125600	1084494720	5620	5620	5620	5620	518
405	20240408	125500	1081583560	5610	5610	5610	5610	0
406	20240408	125400	1081583560	5610	5620	5620	5610	798
407	20240408	125300	1077106710	5610	5610	5610	5610	0
408	20240408	125200	1077106710	5610	5630	5630	5610	344
409	20240408	125100	1075174510	5630	5610	5630	5600	5084
410	20240408	125000	1046653660	5610	5610	5610	5610	0
411	20240408	124900	1046653660	5610	5620	5620	5610	1724
412	20240408	124800	1036977920	5630	5620	5630	5620	703
413	20240408	124700	1033027050	5610	5630	5630	5610	26
414	20240408	124600	1032880690	5630	5610	5630	5610	3
415	20240408	124500	1032863820	5620	5620	5620	5620	2712
416	20240408	124400	1017622380	5620	5620	5620	5620	1375
417	20240408	124300	1009894880	5620	5610	5620	5610	19
418	20240408	124200	1009788110	5620	5620	5620	5610	38
419	20240408	124100	1009574560	5610	5620	5620	5610	664
420	20240408	124000	1005848880	5620	5620	5620	5620	0
421	20240408	123900	1005848880	5620	5620	5620	5610	112
422	20240408	123800	1005219450	5620	5610	5620	5610	21
423	20240408	123700	1005101440	5620	5610	5620	5610	1184
424	20240408	123600	998459130	5610	5610	5610	5610	2981
425	20240408	123500	981735720	5610	5610	5610	5610	3
426	20240408	123400	981718890	5610	5600	5610	5600	305
427	20240408	123300	980007940	5600	5620	5620	5600	11412
428	20240408	123200	916000160	5620	5620	5620	5620	3580
429	20240408	123100	895880560	5620	5620	5630	5620	439
430	20240408	123000	893413210	5620	5610	5620	5610	245
431	20240408	122900	892037310	5620	5610	5620	5610	120
432	20240408	122800	891363910	5610	5610	5630	5610	132
433	20240408	122700	890623370	5620	5630	5630	5620	912
434	20240408	122600	885497770	5630	5620	5630	5620	156
435	20240408	122500	884619500	5620	5620	5620	5620	21
436	20240408	122400	884501480	5620	5620	5620	5620	123
437	20240408	122300	883810220	5620	5620	5630	5620	101
438	20240408	122200	883242590	5630	5620	5630	5620	269
439	20240408	122100	881730590	5620	5620	5630	5620	259
440	20240408	122000	880275000	5620	5620	5620	5610	32
441	20240408	121900	880095350	5620	5620	5620	5610	3047
442	20240408	121800	862971770	5620	5630	5630	5620	31
443	20240408	121700	862797250	5630	5620	5630	5620	170
444	20240408	121600	861841840	5620	5630	5630	5620	3
445	20240408	121500	861824960	5630	5630	5630	5630	0
446	20240408	121400	861824960	5630	5630	5630	5630	3
447	20240408	121300	861808070	5620	5630	5630	5620	5
448	20240408	121200	861779940	5630	5630	5630	5620	311
449	20240408	121100	860032010	5630	5620	5630	5620	7
450	20240408	121000	859992660	5630	5630	5630	5620	278
451	20240408	120900	858428110	5620	5620	5620	5620	0
452	20240408	120800	858428110	5620	5620	5620	5620	1
453	20240408	120700	858422490	5630	5630	5630	5630	5
454	20240408	120600	858394340	5630	5630	5630	5630	19
455	20240408	120500	858287370	5630	5630	5630	5630	11
456	20240408	120400	858225440	5620	5620	5620	5620	600
457	20240408	120300	854853440	5630	5620	5630	5620	6
458	20240408	120200	854819670	5630	5630	5630	5630	306
459	20240408	120100	853096890	5630	5630	5630	5630	16
460	20240408	120000	853006810	5630	5630	5630	5630	132
461	20240408	115900	852263650	5630	5620	5630	5620	2313
462	20240408	115800	839263440	5630	5630	5630	5630	200
463	20240408	115700	838137440	5630	5630	5630	5630	0
464	20240408	115600	838137440	5630	5620	5630	5620	224
465	20240408	115500	836878550	5620	5620	5620	5620	20
466	20240408	115400	836766150	5620	5620	5620	5620	1101
467	20240408	115300	830578530	5630	5630	5630	5630	5
468	20240408	115200	830550380	5630	5630	5630	5630	4
469	20240408	115100	830527860	5630	5630	5630	5630	7
470	20240408	115000	830488450	5630	5630	5630	5630	8
471	20240408	114900	830443410	5620	5620	5620	5620	1060
472	20240408	114800	824486210	5620	5630	5630	5620	415
473	20240408	114700	822153760	5630	5630	5630	5630	530
474	20240408	114600	819169860	5630	5640	5640	5630	416
475	20240408	114500	816827510	5630	5630	5630	5630	1
476	20240408	114400	816821880	5630	5630	5630	5630	2176
477	20240408	114300	804571000	5630	5630	5640	5630	120
478	20240408	114200	803894800	5640	5640	5640	5640	219
479	20240408	114100	802659640	5630	5630	5630	5630	9
480	20240408	114000	802608970	5620	5620	5620	5620	0
481	20240408	113900	802608970	5620	5630	5640	5620	87
482	20240408	113800	802118630	5620	5630	5630	5620	7
483	20240408	113700	802079230	5630	5640	5640	5630	1936
484	20240408	113600	791179420	5640	5630	5640	5630	13
485	20240408	113500	791106200	5630	5630	5630	5630	30
486	20240408	113400	790937300	5630	5630	5630	5630	437
487	20240408	113300	788476990	5640	5640	5640	5640	2693
488	20240408	113200	773288470	5630	5640	5640	5630	775
489	20240408	113100	768920470	5650	5650	5650	5650	215
490	20240408	113000	767705720	5640	5640	5640	5640	0
491	20240408	112900	767705720	5640	5650	5650	5640	533
492	20240408	112800	764694500	5650	5650	5650	5650	1
493	20240408	112700	764688850	5650	5660	5660	5640	39
494	20240408	112600	764468510	5650	5650	5660	5650	1197
495	20240408	112500	757705450	5660	5650	5660	5650	2318
496	20240408	112400	744606750	5640	5650	5650	5640	18
497	20240408	112300	744505220	5640	5650	5650	5640	1374
498	20240408	112200	736743120	5650	5650	5650	5650	1
499	20240408	112100	736737470	5650	5630	5650	5630	3
500	20240408	112000	736720560	5630	5630	5630	5630	107
501	20240408	111900	736118150	5630	5640	5640	5630	1085
502	20240408	111800	729998760	5640	5640	5640	5640	752
503	20240408	111700	725757480	5640	5640	5640	5640	23
504	20240408	111600	725627760	5640	5650	5650	5640	161
505	20240408	111500	724719200	5650	5640	5650	5640	201
506	20240408	111400	723583560	5640	5640	5640	5640	1
507	20240408	111300	723577920	5640	5640	5640	5640	501
508	20240408	111200	720752280	5640	5640	5640	5640	1
509	20240408	111100	720746640	5630	5640	5640	5630	2
510	20240408	111000	720735370	5640	5640	5640	5640	22
511	20240408	110900	720611290	5650	5650	5650	5640	881
512	20240408	110800	715635870	5650	5640	5650	5630	1213
513	20240408	110700	708800750	5630	5640	5640	5630	502
514	20240408	110600	705969480	5630	5630	5630	5630	20
515	20240408	110500	705856880	5630	5630	5640	5630	15
516	20240408	110400	705772420	5640	5640	5640	5640	1446
517	20240408	110300	697616980	5640	5640	5650	5640	734
518	20240408	110200	693477040	5640	5630	5640	5630	272
519	20240408	110100	691943140	5640	5640	5640	5640	2305
520	20240408	110000	678942940	5630	5630	5630	5630	4
521	20240408	105900	678920420	5640	5630	5640	5630	1175
522	20240408	105800	672295320	5640	5620	5640	5620	662
523	20240408	105700	668568360	5630	5640	5640	5630	318
524	20240408	105600	666777980	5640	5630	5640	5630	25
525	20240408	105500	666637220	5630	5630	5630	5630	0
526	20240408	105400	666637220	5630	5630	5640	5630	1098
527	20240408	105300	660455430	5640	5640	5640	5640	2
528	20240408	105200	660444150	5630	5630	5630	5630	40
529	20240408	105100	660218950	5630	5640	5640	5630	518
530	20240408	105000	657302270	5640	5640	5640	5640	0
531	20240408	104900	657302270	5640	5640	5640	5640	1
532	20240408	104800	657296630	5630	5630	5630	5630	0
533	20240408	104700	657296630	5630	5630	5630	5630	72
534	20240408	104600	656891270	5630	5630	5630	5630	1792
535	20240408	104500	646802310	5630	5630	5630	5630	2239
536	20240408	104400	634196740	5630	5640	5640	5630	136
537	20240408	104300	633430060	5630	5640	5640	5630	41
538	20240408	104200	633198900	5640	5640	5640	5640	67
539	20240408	104100	632821020	5640	5640	5640	5640	230
540	20240408	104000	631523820	5630	5640	5640	5630	210
541	20240408	103900	630341420	5640	5640	5640	5640	15
542	20240408	103800	630256820	5640	5640	5640	5640	10
543	20240408	103700	630200420	5640	5640	5640	5640	14
544	20240408	103600	630121460	5640	5630	5640	5630	666
545	20240408	103500	626370660	5640	5640	5640	5640	571
546	20240408	103400	623150220	5640	5640	5640	5640	24
547	20240408	103300	623014860	5640	5650	5650	5640	2
548	20240408	103200	623003570	5640	5640	5640	5640	1325
549	20240408	103100	615530570	5640	5640	5640	5640	874
550	20240408	103000	610601210	5640	5650	5650	5640	1156
551	20240408	102900	604081320	5640	5640	5640	5640	2
552	20240408	102800	604070040	5660	5640	5660	5640	263
553	20240408	102700	602586700	5660	5660	5660	5650	1044
554	20240408	102600	596679660	5650	5660	5660	5650	52
555	20240408	102500	596385360	5640	5660	5660	5640	294
556	20240408	102400	594723980	5660	5660	5660	5660	2
557	20240408	102300	594712660	5640	5650	5650	5640	1950
558	20240408	102200	583713790	5650	5650	5650	5650	0
559	20240408	102100	583713790	5650	5650	5650	5650	65
560	20240408	102000	583346540	5650	5650	5650	5650	75
561	20240408	101900	582922790	5650	5660	5660	5650	1217
562	20240408	101800	576046300	5660	5650	5660	5650	66
563	20240408	101700	575672870	5660	5660	5660	5660	28
564	20240408	101600	575514390	5650	5660	5660	5650	94
565	20240408	101500	574983190	5660	5660	5660	5660	0
566	20240408	101400	574983190	5660	5660	5660	5660	83
567	20240408	101300	574513410	5650	5640	5650	5640	942
568	20240408	101200	569191550	5650	5650	5650	5650	175
569	20240408	101100	568202800	5650	5650	5650	5650	135
570	20240408	101000	567440050	5650	5630	5650	5630	3254
571	20240408	100900	549090490	5630	5630	5630	5630	25
572	20240408	100800	548949740	5640	5640	5640	5640	251
573	20240408	100700	547534100	5640	5630	5640	5630	52
574	20240408	100600	547240920	5630	5640	5640	5630	639
575	20240408	100500	543637990	5640	5640	5640	5640	312
576	20240408	100400	541878310	5640	5630	5640	5620	503
577	20240408	100300	539046380	5640	5630	5640	5630	174
578	20240408	100200	538066380	5640	5640	5640	5640	18
579	20240408	100100	537964860	5640	5630	5640	5630	234
580	20240408	100000	536647040	5640	5640	5640	5640	1485
581	20240408	095900	528271640	5640	5640	5640	5640	40
582	20240408	095800	528046040	5630	5630	5640	5630	692
583	20240408	095700	524150070	5630	5630	5630	5620	18
584	20240408	095600	524048750	5630	5630	5630	5630	1066
585	20240408	095500	518047170	5630	5630	5640	5630	3816
586	20240408	095400	496562790	5630	5630	5630	5630	32
587	20240408	095300	496382630	5620	5630	5630	5620	115
588	20240408	095200	495735850	5630	5620	5630	5620	607
589	20240408	095100	492319840	5630	5630	5630	5630	107
590	20240408	095000	491717430	5620	5630	5630	5620	307
591	20240408	094900	489990170	5620	5630	5630	5620	314
592	20240408	094800	488225460	5630	5630	5630	5620	93
593	20240408	094700	487702670	5630	5630	5630	5620	372
594	20240408	094600	485611810	5630	5620	5630	5620	733
595	20240408	094500	481492330	5620	5620	5620	5610	476
596	20240408	094400	478817600	5630	5610	5630	5610	6647
597	20240408	094300	441506410	5620	5630	5630	5610	3179
598	20240408	094200	423639660	5630	5630	5630	5620	883
599	20240408	094100	418676970	5630	5630	5630	5630	32
600	20240408	094000	418496810	5630	5630	5630	5630	42
601	20240408	093900	418260350	5630	5630	5630	5630	191
602	20240408	093800	417185020	5630	5630	5630	5630	1070
603	20240408	093700	411160920	5630	5630	5640	5630	1060
604	20240408	093600	405193090	5630	5620	5630	5620	152
605	20240408	093500	404337410	5630	5620	5630	5610	1006
606	20240408	093400	398692760	5620	5620	5630	5620	2803
607	20240408	093300	382939860	5620	5630	5630	5620	3122
608	20240408	093200	365393980	5630	5630	5640	5630	4746
609	20240408	093100	338673940	5630	5640	5640	5630	1015
610	20240408	093000	332950420	5640	5650	5650	5640	240
611	20240408	092900	331596810	5640	5640	5640	5640	1216
612	20240408	092800	324738570	5640	5640	5640	5640	111
613	20240408	092700	324112530	5640	5650	5650	5640	528
614	20240408	092600	321130610	5650	5640	5650	5630	748
615	20240408	092500	316911700	5640	5640	5640	5640	516
616	20240408	092400	314001460	5640	5640	5640	5640	3281
617	20240408	092300	295496620	5650	5640	5650	5640	167
618	20240408	092200	294553890	5640	5640	5640	5640	402
619	20240408	092100	292286610	5640	5650	5650	5640	2805
620	20240408	092000	276456150	5640	5650	5660	5640	4736
621	20240408	091900	249673400	5650	5650	5650	5650	1621
622	20240408	091800	240514750	5640	5650	5650	5640	760
623	20240408	091700	236227500	5640	5660	5660	5640	4580
624	20240408	091600	210390900	5660	5650	5660	5640	3165
625	20240408	091500	192510840	5650	5650	5650	5650	2816
626	20240408	091400	176600440	5650	5660	5660	5650	646
627	20240408	091300	172944350	5650	5650	5660	5650	271
628	20240408	091200	171411160	5650	5650	5660	5650	2724
629	20240408	091100	156019460	5650	5660	5660	5650	1473
630	20240408	091000	147696460	5650	5660	5670	5650	2766
631	20240408	090900	132035690	5670	5670	5670	5670	787
632	20240408	090800	127573400	5660	5660	5680	5660	663
633	20240408	090700	123820650	5660	5670	5680	5660	2073
634	20240408	090600	112081660	5660	5670	5670	5660	602
635	20240408	090500	108672840	5670	5670	5680	5670	736
636	20240408	090400	104497650	5670	5680	5680	5670	1793
637	20240408	090300	94328980	5680	5680	5680	5660	2917
638	20240408	090200	77802740	5680	5670	5680	5670	2637
639	20240408	090100	62850110	5670	5660	5670	5660	159
640	20240408	090000	61949780	5640	5640	5650	5640	10984