KissMeData/098120/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	194800	925333500	9760	9760	9760	9760	1968
3	20240405	194700	925333500	9760	9760	9760	9760	0
4	20240405	194600	925333500	9760	9760	9760	9760	0
5	20240405	194500	925333500	9760	9760	9760	9760	0
6	20240405	194400	925333500	9760	9760	9760	9760	0
7	20240405	194300	925333500	9760	9760	9760	9760	0
8	20240405	194200	925333500	9760	9760	9760	9760	0
9	20240405	194100	925333500	9760	9760	9760	9760	0
10	20240405	194000	925333500	9760	9760	9760	9760	0
11	20240405	193900	925333500	9760	9760	9760	9760	0
12	20240405	193800	925333500	9760	9760	9760	9760	0
13	20240405	193700	925333500	9760	9760	9760	9760	0
14	20240405	193600	925333500	9760	9760	9760	9760	0
15	20240405	193500	925333500	9760	9760	9760	9760	0
16	20240405	193400	925333500	9760	9760	9760	9760	0
17	20240405	193300	925333500	9760	9760	9760	9760	0
18	20240405	193200	925333500	9760	9760	9760	9760	0
19	20240405	193100	925333500	9760	9760	9760	9760	0
20	20240405	193000	925333500	9760	9760	9760	9760	0
21	20240405	192900	925333500	9760	9760	9760	9760	0
22	20240405	192800	925333500	9760	9760	9760	9760	0
23	20240405	192700	925333500	9760	9760	9760	9760	0
24	20240405	192600	925333500	9760	9760	9760	9760	0
25	20240405	192500	925333500	9760	9760	9760	9760	0
26	20240405	192400	925333500	9760	9760	9760	9760	0
27	20240405	192300	925333500	9760	9760	9760	9760	0
28	20240405	192200	925333500	9760	9760	9760	9760	0
29	20240405	192100	925333500	9760	9760	9760	9760	0
30	20240405	192000	925333500	9760	9760	9760	9760	0
31	20240405	191900	925333500	9760	9760	9760	9760	0
32	20240405	191800	925333500	9760	9760	9760	9760	1968
33	20240405	191700	925333500	9760	9760	9760	9760	0
34	20240405	191600	925333500	9760	9760	9760	9760	0
35	20240405	191500	925333500	9760	9760	9760	9760	0
36	20240405	191400	925333500	9760	9760	9760	9760	0
37	20240405	191300	925333500	9760	9760	9760	9760	0
38	20240405	191200	925333500	9760	9760	9760	9760	0
39	20240405	191100	925333500	9760	9760	9760	9760	0
40	20240405	191000	925333500	9760	9760	9760	9760	0
41	20240405	190900	925333500	9760	9760	9760	9760	0
42	20240405	190800	925333500	9760	9760	9760	9760	0
43	20240405	190700	925333500	9760	9760	9760	9760	0
44	20240405	190600	925333500	9760	9760	9760	9760	0
45	20240405	190500	925333500	9760	9760	9760	9760	0
46	20240405	190400	925333500	9760	9760	9760	9760	0
47	20240405	190300	925333500	9760	9760	9760	9760	0
48	20240405	190200	925333500	9760	9760	9760	9760	0
49	20240405	190100	925333500	9760	9760	9760	9760	0
50	20240405	190000	925333500	9760	9760	9760	9760	0
51	20240405	185900	925333500	9760	9760	9760	9760	0
52	20240405	185800	925333500	9760	9760	9760	9760	0
53	20240405	185700	925333500	9760	9760	9760	9760	0
54	20240405	185600	925333500	9760	9760	9760	9760	0
55	20240405	185500	925333500	9760	9760	9760	9760	0
56	20240405	185400	925333500	9760	9760	9760	9760	0
57	20240405	185300	925333500	9760	9760	9760	9760	0
58	20240405	185200	925333500	9760	9760	9760	9760	0
59	20240405	185100	925333500	9760	9760	9760	9760	0
60	20240405	185000	925333500	9760	9760	9760	9760	0
61	20240405	184900	925333500	9760	9760	9760	9760	0
62	20240405	184800	925333500	9760	9760	9760	9760	1968
63	20240405	184700	925333500	9760	9760	9760	9760	0
64	20240405	184600	925333500	9760	9760	9760	9760	0
65	20240405	184500	925333500	9760	9760	9760	9760	0
66	20240405	184400	925333500	9760	9760	9760	9760	0
67	20240405	184300	925333500	9760	9760	9760	9760	0
68	20240405	184200	925333500	9760	9760	9760	9760	0
69	20240405	184100	925333500	9760	9760	9760	9760	0
70	20240405	184000	925333500	9760	9760	9760	9760	0
71	20240405	183900	925333500	9760	9760	9760	9760	0
72	20240405	183800	925333500	9760	9760	9760	9760	0
73	20240405	183700	925333500	9760	9760	9760	9760	0
74	20240405	183600	925333500	9760	9760	9760	9760	0
75	20240405	183500	925333500	9760	9760	9760	9760	0
76	20240405	183400	925333500	9760	9760	9760	9760	0
77	20240405	183300	925333500	9760	9760	9760	9760	0
78	20240405	183200	925333500	9760	9760	9760	9760	0
79	20240405	183100	925333500	9760	9760	9760	9760	0
80	20240405	183000	925333500	9760	9760	9760	9760	0
81	20240405	182900	925333500	9760	9760	9760	9760	0
82	20240405	182800	925333500	9760	9760	9760	9760	0
83	20240405	182700	925333500	9760	9760	9760	9760	0
84	20240405	182600	925333500	9760	9760	9760	9760	0
85	20240405	182500	925333500	9760	9760	9760	9760	0
86	20240405	182400	925333500	9760	9760	9760	9760	0
87	20240405	182300	925333500	9760	9760	9760	9760	0
88	20240405	182200	925333500	9760	9760	9760	9760	0
89	20240405	182100	925333500	9760	9760	9760	9760	0
90	20240405	182000	925333500	9760	9760	9760	9760	0
91	20240405	181900	925333500	9760	9760	9760	9760	0
92	20240405	181800	925333500	9760	9760	9760	9760	1968
93	20240405	181700	925333500	9760	9760	9760	9760	0
94	20240405	181600	925333500	9760	9760	9760	9760	0
95	20240405	181500	925333500	9760	9760	9760	9760	0
96	20240405	181400	925333500	9760	9760	9760	9760	0
97	20240405	181300	925333500	9760	9760	9760	9760	0
98	20240405	181200	925333500	9760	9760	9760	9760	0
99	20240405	181100	925333500	9760	9760	9760	9760	0
100	20240405	181000	925333500	9760	9760	9760	9760	0
101	20240405	180900	925333500	9760	9760	9760	9760	0
102	20240405	180800	925333500	9760	9760	9760	9760	0
103	20240405	180700	925333500	9760	9760	9760	9760	0
104	20240405	180600	925333500	9760	9760	9760	9760	0
105	20240405	180500	925333500	9760	9760	9760	9760	0
106	20240405	180400	925333500	9760	9760	9760	9760	0
107	20240405	180300	925333500	9760	9760	9760	9760	0
108	20240405	180200	925333500	9760	9760	9760	9760	0
109	20240405	180100	925333500	9760	9760	9760	9760	0
110	20240405	180000	925333500	9760	9760	9760	9760	0
111	20240405	175900	925333500	9760	9760	9760	9760	0
112	20240405	175800	925333500	9760	9760	9760	9760	0
113	20240405	175700	925333500	9760	9760	9760	9760	0
114	20240405	175600	925333500	9760	9760	9760	9760	0
115	20240405	175500	925333500	9760	9760	9760	9760	0
116	20240405	175400	925333500	9760	9760	9760	9760	0
117	20240405	175300	925333500	9760	9760	9760	9760	0
118	20240405	175200	925333500	9760	9760	9760	9760	0
119	20240405	175100	925333500	9760	9760	9760	9760	0
120	20240405	175000	925333500	9760	9760	9760	9760	0
121	20240405	174900	925333500	9760	9760	9760	9760	0
122	20240405	174800	925333500	9760	9760	9760	9760	1968
123	20240405	174700	925333500	9760	9760	9760	9760	0
124	20240405	174600	925333500	9760	9760	9760	9760	0
125	20240405	174500	925333500	9760	9760	9760	9760	0
126	20240405	174400	925333500	9760	9760	9760	9760	0
127	20240405	174300	925333500	9760	9760	9760	9760	0
128	20240405	174200	925333500	9760	9760	9760	9760	0
129	20240405	174100	925333500	9760	9760	9760	9760	0
130	20240405	174000	925333500	9760	9760	9760	9760	0
131	20240405	173900	925333500	9760	9760	9760	9760	0
132	20240405	173800	925333500	9760	9760	9760	9760	0
133	20240405	173700	925333500	9760	9760	9760	9760	0
134	20240405	173600	925333500	9760	9760	9760	9760	0
135	20240405	173500	925333500	9760	9760	9760	9760	0
136	20240405	173400	925333500	9760	9760	9760	9760	0
137	20240405	173300	925333500	9760	9760	9760	9760	0
138	20240405	173200	925333500	9760	9760	9760	9760	0
139	20240405	173100	925333500	9760	9760	9760	9760	0
140	20240405	173000	925333500	9760	9760	9760	9760	0
141	20240405	172900	925333500	9760	9760	9760	9760	0
142	20240405	172800	925333500	9760	9760	9760	9760	0
143	20240405	172700	925333500	9760	9760	9760	9760	0
144	20240405	172600	925333500	9760	9760	9760	9760	0
145	20240405	172500	925333500	9760	9760	9760	9760	0
146	20240405	172400	925333500	9760	9760	9760	9760	0
147	20240405	172300	925333500	9760	9760	9760	9760	0
148	20240405	172200	925333500	9760	9760	9760	9760	0
149	20240405	172100	925333500	9760	9760	9760	9760	0
150	20240405	172000	925333500	9760	9760	9760	9760	0
151	20240405	171900	925333500	9760	9760	9760	9760	0
152	20240405	171800	925333500	9760	9760	9760	9760	1968
153	20240405	171700	925333500	9760	9760	9760	9760	0
154	20240405	171600	925333500	9760	9760	9760	9760	0
155	20240405	171500	925333500	9760	9760	9760	9760	0
156	20240405	171400	925333500	9760	9760	9760	9760	0
157	20240405	171300	925333500	9760	9760	9760	9760	0
158	20240405	171200	925333500	9760	9760	9760	9760	0
159	20240405	171100	925333500	9760	9760	9760	9760	0
160	20240405	171000	925333500	9760	9760	9760	9760	0
161	20240405	170900	925333500	9760	9760	9760	9760	0
162	20240405	170800	925333500	9760	9760	9760	9760	0
163	20240405	170700	925333500	9760	9760	9760	9760	0
164	20240405	170600	925333500	9760	9760	9760	9760	0
165	20240405	170500	925333500	9760	9760	9760	9760	0
166	20240405	170400	925333500	9760	9760	9760	9760	0
167	20240405	170300	925333500	9760	9760	9760	9760	0
168	20240405	170200	925333500	9760	9760	9760	9760	0
169	20240405	170100	925333500	9760	9760	9760	9760	0
170	20240405	170000	925333500	9760	9760	9760	9760	0
171	20240405	165900	925333500	9760	9760	9760	9760	0
172	20240405	165800	925333500	9760	9760	9760	9760	0
173	20240405	165700	925333500	9760	9760	9760	9760	0
174	20240405	165600	925333500	9760	9760	9760	9760	0
175	20240405	165500	925333500	9760	9760	9760	9760	0
176	20240405	165400	925333500	9760	9760	9760	9760	0
177	20240405	165300	925333500	9760	9760	9760	9760	0
178	20240405	165200	925333500	9760	9760	9760	9760	0
179	20240405	165100	925333500	9760	9760	9760	9760	0
180	20240405	165000	925333500	9760	9760	9760	9760	0
181	20240405	164900	925333500	9760	9760	9760	9760	0
182	20240405	164800	925333500	9760	9760	9760	9760	1968
183	20240405	164700	925333500	9760	9760	9760	9760	0
184	20240405	164600	925333500	9760	9760	9760	9760	0
185	20240405	164500	925333500	9760	9760	9760	9760	0
186	20240405	164400	925333500	9760	9760	9760	9760	0
187	20240405	164300	925333500	9760	9760	9760	9760	0
188	20240405	164200	925333500	9760	9760	9760	9760	0
189	20240405	164100	925333500	9760	9760	9760	9760	0
190	20240405	164000	925333500	9760	9760	9760	9760	0
191	20240405	163900	925333500	9760	9760	9760	9760	0
192	20240405	163800	925333500	9760	9760	9760	9760	0
193	20240405	163700	925333500	9760	9760	9760	9760	0
194	20240405	163600	925333500	9760	9760	9760	9760	0
195	20240405	163500	925333500	9760	9760	9760	9760	0
196	20240405	163400	925333500	9760	9760	9760	9760	0
197	20240405	163300	925333500	9760	9760	9760	9760	0
198	20240405	163200	925333500	9760	9760	9760	9760	0
199	20240405	163100	925333500	9760	9760	9760	9760	0
200	20240405	163000	925333500	9760	9760	9760	9760	0
201	20240405	162900	925333500	9760	9760	9760	9760	0
202	20240405	162800	925333500	9760	9760	9760	9760	0
203	20240405	162700	925333500	9760	9760	9760	9760	0
204	20240405	162600	925333500	9760	9760	9760	9760	0
205	20240405	162500	925333500	9760	9760	9760	9760	0
206	20240405	162400	925333500	9760	9760	9760	9760	0
207	20240405	162300	925333500	9760	9760	9760	9760	0
208	20240405	162200	925333500	9760	9760	9760	9760	0
209	20240405	162100	925333500	9760	9760	9760	9760	0
210	20240405	162000	925333500	9760	9760	9760	9760	0
211	20240405	161900	925333500	9760	9760	9760	9760	0
212	20240405	161800	925333500	9760	9760	9760	9760	1968
213	20240405	161700	925333500	9760	9760	9760	9760	0
214	20240405	161600	925333500	9760	9760	9760	9760	0
215	20240405	161500	925333500	9760	9760	9760	9760	0
216	20240405	161400	925333500	9760	9760	9760	9760	0
217	20240405	161300	925333500	9760	9760	9760	9760	0
218	20240405	161200	925333500	9760	9760	9760	9760	0
219	20240405	161100	925333500	9760	9760	9760	9760	0
220	20240405	161000	925333500	9760	9760	9760	9760	0
221	20240405	160900	925333500	9760	9760	9760	9760	0
222	20240405	160800	925333500	9760	9760	9760	9760	0
223	20240405	160700	925333500	9760	9760	9760	9760	0
224	20240405	160600	925333500	9760	9760	9760	9760	0
225	20240405	160500	925333500	9760	9760	9760	9760	0
226	20240405	160400	925333500	9760	9760	9760	9760	0
227	20240405	160300	925333500	9760	9760	9760	9760	0
228	20240405	160200	925333500	9760	9760	9760	9760	0
229	20240405	160100	925333500	9760	9760	9760	9760	0
230	20240405	160000	925333500	9760	9760	9760	9760	0
231	20240405	155900	925333500	9760	9760	9760	9760	0
232	20240405	155800	925333500	9760	9760	9760	9760	0
233	20240405	155700	925333500	9760	9760	9760	9760	0
234	20240405	155600	925333500	9760	9760	9760	9760	0
235	20240405	155500	925333500	9760	9760	9760	9760	0
236	20240405	155400	925333500	9760	9760	9760	9760	0
237	20240405	155300	925333500	9760	9760	9760	9760	0
238	20240405	155200	925333500	9760	9760	9760	9760	0
239	20240405	155100	925333500	9760	9760	9760	9760	0
240	20240405	155000	925333500	9760	9760	9760	9760	0
241	20240405	154900	925333500	9760	9760	9760	9760	0
242	20240405	154800	925333500	9760	9760	9760	9760	1968
243	20240405	154700	925333500	9760	9760	9760	9760	0
244	20240405	154600	925333500	9760	9760	9760	9760	0
245	20240405	154500	925333500	9760	9760	9760	9760	0
246	20240405	154400	925333500	9760	9760	9760	9760	0
247	20240405	154300	925333500	9760	9760	9760	9760	0
248	20240405	154200	925333500	9760	9760	9760	9760	0
249	20240405	154100	925333500	9760	9760	9760	9760	0
250	20240405	154000	925333500	9760	9760	9760	9760	0
251	20240405	153900	925333500	9760	9760	9760	9760	0
252	20240405	153800	925333500	9760	9760	9760	9760	0
253	20240405	153700	925333500	9760	9760	9760	9760	0
254	20240405	153600	925333500	9760	9760	9760	9760	0
255	20240405	153500	925333500	9760	9760	9760	9760	0
256	20240405	153400	925333500	9760	9760	9760	9760	0
257	20240405	153300	925333500	9760	9760	9760	9760	0
258	20240405	153200	925333500	9760	9760	9760	9760	0
259	20240405	153100	925333500	9760	9760	9760	9760	0
260	20240405	153000	925333500	9760	9760	9760	9760	1968
261	20240405	152900	906125820	9760	9760	9760	9760	0
262	20240405	152800	906125820	9760	9760	9760	9760	0
263	20240405	152700	906125820	9760	9760	9760	9760	0
264	20240405	152600	906125820	9760	9760	9760	9760	0
265	20240405	152500	906125820	9760	9760	9760	9760	0
266	20240405	152400	906125820	9760	9760	9760	9760	0
267	20240405	152300	906125820	9760	9760	9760	9760	0
268	20240405	152200	906125820	9760	9760	9760	9760	0
269	20240405	152100	906125820	9760	9760	9760	9760	0
270	20240405	152000	906125820	9760	9760	9760	9760	0
271	20240405	151900	906125820	9760	9760	9770	9760	270
272	20240405	151800	903490510	9780	9780	9780	9780	0
273	20240405	151700	903490510	9780	9750	9780	9750	144
274	20240405	151600	902085340	9740	9740	9740	9740	0
275	20240405	151500	902085340	9740	9740	9740	9740	1
276	20240405	151400	902075600	9780	9770	9780	9740	214
277	20240405	151300	899990900	9740	9770	9770	9740	99
278	20240405	151200	899026490	9770	9770	9780	9770	44
279	20240405	151100	898596540	9770	9770	9770	9770	2
280	20240405	151000	898577000	9730	9750	9750	9730	236
281	20240405	150900	896279230	9780	9760	9780	9760	29
282	20240405	150800	895996150	9780	9780	9780	9780	179
283	20240405	150700	894245530	9770	9770	9770	9770	100
284	20240405	150600	893268530	9780	9770	9780	9770	43
285	20240405	150500	892848410	9770	9770	9770	9770	2
286	20240405	150400	892828870	9760	9780	9780	9750	105
287	20240405	150300	891805030	9760	9770	9780	9760	99
288	20240405	150200	890837910	9770	9770	9770	9770	178
289	20240405	150100	889098850	9770	9770	9770	9770	284
290	20240405	150000	886324170	9750	9770	9770	9750	213
291	20240405	145900	884245420	9760	9760	9760	9760	287
292	20240405	145800	881444300	9750	9750	9750	9750	0
293	20240405	145700	881444300	9750	9750	9750	9720	98
294	20240405	145600	880489100	9750	9750	9750	9750	26
295	20240405	145500	880235600	9750	9750	9750	9750	0
296	20240405	145400	880235600	9750	9760	9760	9750	110
297	20240405	145300	879162110	9760	9760	9760	9760	1
298	20240405	145200	879152350	9760	9760	9760	9760	6
299	20240405	145100	879093790	9760	9760	9760	9760	59
300	20240405	145000	878517950	9730	9760	9760	9730	4
301	20240405	144900	878478970	9760	9760	9760	9760	15
302	20240405	144800	878332570	9760	9760	9760	9760	0
303	20240405	144700	878332570	9760	9760	9760	9760	2
304	20240405	144600	878313050	9740	9740	9740	9740	54
305	20240405	144500	877787090	9740	9730	9760	9730	16
306	20240405	144400	877631200	9730	9760	9760	9730	14
307	20240405	144300	877494920	9700	9710	9710	9700	1300
308	20240405	144200	864881870	9700	9700	9700	9700	0
309	20240405	144100	864881870	9700	9700	9700	9700	1
310	20240405	144000	864872170	9700	9720	9720	9700	1129
311	20240405	143900	853918890	9720	9720	9720	9720	17
312	20240405	143800	853753650	9730	9730	9730	9730	1
313	20240405	143700	853743920	9740	9740	9740	9740	0
314	20240405	143600	853743920	9740	9740	9740	9740	0
315	20240405	143500	853743920	9740	9750	9770	9730	125
316	20240405	143400	852525180	9750	9730	9750	9730	11
317	20240405	143300	852417950	9700	9700	9700	9700	0
318	20240405	143200	852417950	9700	9700	9700	9700	1
319	20240405	143100	852408250	9740	9740	9740	9740	0
320	20240405	143000	852408250	9740	9730	9740	9730	92
321	20240405	142900	851512360	9700	9720	9720	9700	878
322	20240405	142800	842987760	9730	9750	9750	9730	226
323	20240405	142700	840788180	9760	9760	9760	9760	0
324	20240405	142600	840788180	9760	9760	9760	9760	0
325	20240405	142500	840788180	9760	9760	9760	9760	0
326	20240405	142400	840788180	9760	9780	9780	9760	541
327	20240405	142300	835508000	9790	9790	9790	9790	0
328	20240405	142200	835508000	9790	9790	9790	9790	0
329	20240405	142100	835508000	9790	9790	9790	9790	0
330	20240405	142000	835508000	9790	9790	9790	9790	0
331	20240405	141900	835508000	9790	9790	9790	9790	91
332	20240405	141800	834617110	9810	9810	9810	9810	0
333	20240405	141700	834617110	9810	9810	9810	9810	200
334	20240405	141600	832655110	9810	9810	9810	9810	0
335	20240405	141500	832655110	9810	9810	9810	9810	4
336	20240405	141400	832615870	9810	9810	9810	9810	4
337	20240405	141300	832576630	9820	9790	9820	9790	591
338	20240405	141200	826790710	9790	9820	9820	9790	51
339	20240405	141100	826291230	9810	9810	9810	9810	0
340	20240405	141000	826291230	9810	9810	9810	9810	0
341	20240405	140900	826291230	9810	9810	9810	9810	5
342	20240405	140800	826242180	9830	9830	9830	9830	0
343	20240405	140700	826242180	9830	9830	9830	9830	56
344	20240405	140600	825691700	9810	9810	9810	9810	1
345	20240405	140500	825681890	9830	9830	9830	9830	1
346	20240405	140400	825672060	9830	9830	9830	9830	1
347	20240405	140300	825662230	9850	9840	9850	9840	5
348	20240405	140200	825613000	9850	9840	9850	9840	100
349	20240405	140100	824628620	9840	9840	9840	9840	0
350	20240405	140000	824628620	9840	9840	9840	9840	3
351	20240405	135900	824599100	9800	9800	9800	9800	1
352	20240405	135800	824589300	9840	9840	9840	9840	0
353	20240405	135700	824589300	9840	9820	9840	9820	903
354	20240405	135600	815721820	9820	9820	9820	9820	0
355	20240405	135500	815721820	9820	9820	9820	9820	4
356	20240405	135400	815682540	9800	9810	9810	9800	89
357	20240405	135300	814810320	9810	9810	9810	9810	29
358	20240405	135200	814525830	9810	9810	9810	9810	3
359	20240405	135100	814496400	9820	9820	9820	9820	0
360	20240405	135000	814496400	9820	9810	9820	9810	644
361	20240405	134900	808177370	9810	9810	9810	9810	0
362	20240405	134800	808177370	9810	9800	9810	9800	704
363	20240405	134700	801277250	9790	9790	9790	9790	54
364	20240405	134600	800748590	9790	9790	9790	9790	0
365	20240405	134500	800748590	9790	9770	9790	9770	71
366	20240405	134400	800054030	9770	9760	9770	9760	623
367	20240405	134300	793970470	9750	9750	9750	9750	252
368	20240405	134200	791513470	9750	9750	9750	9750	0
369	20240405	134100	791513470	9750	9750	9750	9750	0
370	20240405	134000	791513470	9750	9750	9750	9750	0
371	20240405	133900	791513470	9750	9750	9750	9750	0
372	20240405	133800	791513470	9750	9750	9750	9750	0
373	20240405	133700	791513470	9750	9750	9750	9750	0
374	20240405	133600	791513470	9750	9750	9750	9750	0
375	20240405	133500	791513470	9750	9750	9750	9750	200
376	20240405	133400	789563470	9750	9750	9750	9750	3
377	20240405	133300	789534220	9730	9750	9750	9730	484
378	20240405	133200	784820020	9740	9730	9740	9730	1008
379	20240405	133100	775002390	9740	9740	9740	9740	0
380	20240405	133000	775002390	9740	9740	9740	9740	0
381	20240405	132900	775002390	9740	9740	9750	9740	10
382	20240405	132800	774904970	9740	9740	9740	9740	0
383	20240405	132700	774904970	9740	9740	9740	9740	0
384	20240405	132600	774904970	9740	9740	9740	9740	180
385	20240405	132500	773151770	9740	9740	9740	9740	0
386	20240405	132400	773151770	9740	9740	9740	9740	0
387	20240405	132300	773151770	9740	9740	9740	9740	0
388	20240405	132200	773151770	9740	9740	9740	9720	7
389	20240405	132100	773083620	9720	9720	9720	9720	0
390	20240405	132000	773083620	9720	9720	9720	9720	0
391	20240405	131900	773083620	9720	9740	9740	9720	3
392	20240405	131800	773054430	9720	9720	9720	9720	0
393	20240405	131700	773054430	9720	9720	9720	9720	7
394	20240405	131600	772986390	9730	9730	9730	9730	11
395	20240405	131500	772879360	9740	9740	9740	9740	0
396	20240405	131400	772879360	9740	9740	9740	9740	0
397	20240405	131300	772879360	9740	9740	9740	9740	0
398	20240405	131200	772879360	9740	9740	9740	9740	5
399	20240405	131100	772830660	9720	9740	9740	9720	3
400	20240405	131000	772801460	9740	9730	9740	9730	6
401	20240405	130900	772743030	9740	9750	9750	9740	2
402	20240405	130800	772723540	9750	9720	9750	9720	36
403	20240405	130700	772373380	9710	9720	9720	9710	445
404	20240405	130600	768052350	9740	9740	9740	9740	9
405	20240405	130500	767964690	9720	9720	9720	9720	0
406	20240405	130400	767964690	9720	9720	9720	9720	0
407	20240405	130300	767964690	9720	9720	9720	9720	7
408	20240405	130200	767896650	9720	9720	9720	9720	6
409	20240405	130100	767838330	9750	9750	9750	9750	0
410	20240405	130000	767838330	9750	9750	9750	9750	0
411	20240405	125900	767838330	9750	9750	9750	9750	0
412	20240405	125800	767838330	9750	9750	9750	9750	0
413	20240405	125700	767838330	9750	9720	9750	9690	162
414	20240405	125600	766265800	9740	9740	9740	9740	2
415	20240405	125500	766246320	9720	9720	9720	9720	0
416	20240405	125400	766246320	9720	9720	9720	9720	0
417	20240405	125300	766246320	9720	9720	9720	9720	0
418	20240405	125200	766246320	9720	9720	9720	9720	188
419	20240405	125100	764418960	9720	9720	9720	9720	0
420	20240405	125000	764418960	9720	9720	9720	9720	0
421	20240405	124900	764418960	9720	9720	9720	9720	0
422	20240405	124800	764418960	9720	9720	9720	9720	0
423	20240405	124700	764418960	9720	9730	9730	9720	169
424	20240405	124600	762776170	9720	9730	9730	9720	224
425	20240405	124500	760596670	9740	9740	9740	9740	1
426	20240405	124400	760586930	9730	9730	9730	9730	0
427	20240405	124300	760586930	9730	9730	9730	9730	0
428	20240405	124200	760586930	9730	9720	9730	9720	689
429	20240405	124100	753887510	9710	9710	9710	9710	500
430	20240405	124000	749032510	9710	9710	9710	9710	98
431	20240405	123900	748080930	9720	9720	9720	9720	0
432	20240405	123800	748080930	9720	9710	9720	9710	34
433	20240405	123700	747750650	9690	9700	9700	9690	413
434	20240405	123600	743747550	9710	9710	9710	9710	198
435	20240405	123500	741824970	9710	9710	9710	9710	5
436	20240405	123400	741776420	9700	9700	9700	9700	30
437	20240405	123300	741485420	9700	9700	9700	9700	10
438	20240405	123200	741388420	9700	9700	9700	9700	0
439	20240405	123100	741388420	9700	9700	9700	9700	2
440	20240405	123000	741369020	9690	9690	9690	9680	249
441	20240405	122900	738957980	9690	9690	9690	9690	0
442	20240405	122800	738957980	9690	9690	9690	9690	38
443	20240405	122700	738589760	9690	9690	9690	9690	17
444	20240405	122600	738425030	9680	9680	9680	9680	1
445	20240405	122500	738415350	9690	9700	9700	9690	159
446	20240405	122400	736873640	9700	9690	9700	9690	110
447	20240405	122300	735806740	9680	9680	9680	9680	636
448	20240405	122200	729650260	9680	9690	9690	9680	53
449	20240405	122100	729137210	9670	9670	9670	9670	0
450	20240405	122000	729137210	9670	9680	9680	9670	254
451	20240405	121900	726678660	9710	9710	9710	9710	6
452	20240405	121800	726620400	9710	9710	9710	9710	2
453	20240405	121700	726600980	9710	9710	9710	9710	1000
454	20240405	121600	716890980	9750	9750	9760	9750	302
455	20240405	121500	713946440	9690	9690	9690	9690	0
456	20240405	121400	713946440	9690	9690	9690	9690	0
457	20240405	121300	713946440	9690	9690	9690	9690	8
458	20240405	121200	713868920	9690	9690	9690	9690	285
459	20240405	121100	711107270	9760	9760	9760	9700	904
460	20240405	121000	702329350	9710	9760	9760	9710	363
461	20240405	120900	698794720	9790	9790	9790	9790	0
462	20240405	120800	698794720	9790	9790	9790	9790	0
463	20240405	120700	698794720	9790	9790	9790	9790	0
464	20240405	120600	698794720	9790	9740	9790	9740	279
465	20240405	120500	696066300	9730	9690	9730	9690	456
466	20240405	120400	691638890	9690	9680	9690	9680	117
467	20240405	120300	690505390	9680	9680	9680	9680	0
468	20240405	120200	690505390	9680	9680	9680	9680	2
469	20240405	120100	690486030	9640	9640	9640	9640	0
470	20240405	120000	690486030	9640	9640	9640	9640	3
471	20240405	115900	690457110	9640	9640	9640	9640	100
472	20240405	115800	689493110	9680	9680	9680	9680	0
473	20240405	115700	689493110	9680	9680	9680	9680	0
474	20240405	115600	689493110	9680	9680	9680	9680	129
475	20240405	115500	688244390	9680	9680	9680	9680	0
476	20240405	115400	688244390	9680	9680	9680	9680	3
477	20240405	115300	688215350	9630	9630	9630	9630	0
478	20240405	115200	688215350	9630	9630	9630	9630	0
479	20240405	115100	688215350	9630	9640	9640	9630	90
480	20240405	115000	687348640	9630	9640	9640	9630	650
481	20240405	114900	681084750	9650	9650	9650	9650	21
482	20240405	114800	680882100	9640	9640	9640	9640	120
483	20240405	114700	679725300	9650	9650	9650	9650	120
484	20240405	114600	678567300	9670	9670	9670	9670	10
485	20240405	114500	678470600	9690	9690	9690	9690	10
486	20240405	114400	678373700	9690	9690	9690	9690	1
487	20240405	114300	678364010	9650	9650	9650	9650	0
488	20240405	114200	678364010	9650	9650	9650	9650	0
489	20240405	114100	678364010	9650	9650	9650	9650	0
490	20240405	114000	678364010	9650	9650	9650	9650	1
491	20240405	113900	678354360	9660	9660	9660	9660	900
492	20240405	113800	669660360	9710	9710	9710	9710	0
493	20240405	113700	669660360	9710	9650	9710	9640	1296
494	20240405	113600	657166240	9650	9650	9650	9650	0
495	20240405	113500	657166240	9650	9650	9650	9650	20
496	20240405	113400	656973240	9640	9640	9640	9640	0
497	20240405	113300	656973240	9640	9640	9640	9640	0
498	20240405	113200	656973240	9640	9670	9670	9640	434
499	20240405	113100	652785320	9710	9710	9710	9710	10
500	20240405	113000	652688220	9710	9700	9710	9700	835
501	20240405	112900	644583790	9700	9670	9700	9670	300
502	20240405	112800	641676950	9670	9660	9670	9660	16
503	20240405	112700	641522280	9650	9640	9650	9640	11
504	20240405	112600	641416180	9640	9640	9640	9640	11
505	20240405	112500	641310140	9630	9630	9630	9630	16
506	20240405	112400	641156060	9630	9670	9670	9630	551
507	20240405	112300	635838990	9680	9680	9680	9680	118
508	20240405	112200	634696750	9680	9650	9680	9650	154
509	20240405	112100	633210620	9650	9650	9650	9650	11
510	20240405	112000	633104470	9650	9650	9650	9650	11
511	20240405	111900	632998320	9650	9650	9650	9650	11
512	20240405	111800	632892170	9650	9650	9650	9650	11
513	20240405	111700	632786020	9650	9620	9650	9620	398
514	20240405	111600	628945470	9620	9620	9620	9620	11
515	20240405	111500	628839650	9610	9610	9610	9610	11
516	20240405	111400	628733940	9610	9600	9610	9600	11
517	20240405	111300	628628280	9600	9600	9600	9600	12
518	20240405	111200	628513080	9600	9600	9600	9600	11
519	20240405	111100	628407480	9600	9600	9600	9600	20
520	20240405	111000	628215480	9600	9600	9600	9600	11
521	20240405	110900	628109880	9600	9600	9600	9600	11
522	20240405	110800	628004280	9600	9600	9650	9600	5255
523	20240405	110700	577358730	9600	9600	9600	9600	45
524	20240405	110600	576926730	9600	9600	9600	9590	103
525	20240405	110500	575938660	9600	9640	9640	9600	439
526	20240405	110400	571723940	9640	9600	9640	9600	13
527	20240405	110300	571599060	9600	9620	9640	9600	244
528	20240405	110200	569253440	9620	9600	9620	9600	285
529	20240405	110100	566514450	9600	9580	9600	9580	363
530	20240405	110000	563035870	9600	9590	9600	9590	354
531	20240405	105900	559639840	9600	9610	9610	9600	222
532	20240405	105800	557508420	9610	9600	9610	9590	267
533	20240405	105700	554946130	9610	9610	9610	9610	389
534	20240405	105600	551207840	9610	9620	9620	9590	1184
535	20240405	105500	539842190	9600	9600	9600	9600	0
536	20240405	105400	539842190	9600	9600	9600	9600	0
537	20240405	105300	539842190	9600	9650	9650	9600	1705
538	20240405	105200	523440370	9650	9650	9650	9650	0
539	20240405	105100	523440370	9650	9650	9650	9650	346
540	20240405	105000	520101470	9640	9650	9650	9640	439
541	20240405	104900	515868350	9650	9700	9700	9650	247
542	20240405	104800	513483050	9700	9700	9700	9700	0
543	20240405	104700	513483050	9700	9700	9700	9700	0
544	20240405	104600	513483050	9700	9700	9700	9700	0
545	20240405	104500	513483050	9700	9700	9700	9700	3
546	20240405	104400	513453950	9700	9700	9700	9700	50
547	20240405	104300	512968950	9640	9640	9640	9640	0
548	20240405	104200	512968950	9640	9640	9640	9640	132
549	20240405	104100	511696470	9630	9650	9650	9630	1011
550	20240405	104000	501951550	9690	9690	9690	9690	58
551	20240405	103900	501389530	9690	9640	9690	9640	106
552	20240405	103800	500367590	9690	9690	9690	9690	38
553	20240405	103700	499999370	9700	9700	9700	9700	0
554	20240405	103600	499999370	9700	9700	9700	9700	150
555	20240405	103500	498544370	9700	9660	9700	9650	483
556	20240405	103400	493880910	9710	9670	9710	9660	18
557	20240405	103300	493706310	9710	9660	9710	9660	252
558	20240405	103200	491271940	9710	9680	9710	9660	545
559	20240405	103100	486000060	9680	9720	9720	9680	459
560	20240405	103000	481556810	9680	9680	9680	9680	0
561	20240405	102900	481556810	9680	9680	9680	9680	108
562	20240405	102800	480511370	9680	9690	9690	9680	580
563	20240405	102700	474891930	9690	9690	9690	9680	144
564	20240405	102600	473496860	9690	9720	9720	9690	1982
565	20240405	102500	454271880	9720	9730	9730	9710	232
566	20240405	102400	452016880	9770	9770	9770	9770	15
567	20240405	102300	451870330	9770	9730	9770	9730	839
568	20240405	102200	443705820	9740	9750	9750	9730	908
569	20240405	102100	434856500	9760	9770	9770	9760	288
570	20240405	102000	432044420	9770	9770	9770	9770	211
571	20240405	101900	429982950	9780	9780	9780	9780	2
572	20240405	101800	429963390	9780	9780	9780	9770	902
573	20240405	101700	421147830	9780	9780	9780	9780	0
574	20240405	101600	421147830	9780	9820	9830	9780	276
575	20240405	101500	418446380	9820	9820	9820	9820	15
576	20240405	101400	418299080	9820	9790	9820	9780	1027
577	20240405	101300	408250770	9780	9780	9780	9780	0
578	20240405	101200	408250770	9780	9780	9780	9780	0
579	20240405	101100	408250770	9780	9790	9790	9780	644
580	20240405	101000	401950680	9790	9820	9820	9790	2097
581	20240405	100900	381399340	9810	9810	9810	9810	139
582	20240405	100800	380035750	9810	9830	9880	9810	821
583	20240405	100700	371974560	9850	9810	9880	9810	29
584	20240405	100600	371689610	9810	9820	9820	9810	1466
585	20240405	100500	357300780	9830	9850	9850	9830	300
586	20240405	100400	354351610	9860	9880	9880	9860	3
587	20240405	100300	354322000	9840	9840	9840	9840	50
588	20240405	100200	353830000	9880	9880	9880	9880	2
589	20240405	100100	353810240	9840	9840	9840	9840	100
590	20240405	100000	352826240	9850	9850	9850	9850	12
591	20240405	095900	352708040	9850	9850	9850	9850	0
592	20240405	095800	352708040	9850	9840	9850	9840	246
593	20240405	095700	350285770	9850	9880	9880	9850	2495
594	20240405	095600	325659270	9920	9900	9920	9870	472
595	20240405	095500	320999930	9920	9920	9920	9920	103
596	20240405	095400	319978170	9880	9880	9880	9880	31
597	20240405	095300	319671890	9920	9890	9920	9890	118
598	20240405	095200	318501870	9880	9880	9880	9880	0
599	20240405	095100	318501870	9880	9880	9880	9880	300
600	20240405	095000	315537870	9890	9890	9890	9880	871
601	20240405	094900	306925280	9880	9920	9920	9880	1088
602	20240405	094800	296173800	9920	9920	9920	9920	0
603	20240405	094700	296173800	9920	9920	9920	9920	150
604	20240405	094600	294685800	9870	9870	9870	9870	0
605	20240405	094500	294685800	9870	9880	9880	9870	37
606	20240405	094400	294320560	9930	9920	9930	9920	102
607	20240405	094300	293308700	9920	9910	9920	9870	732
608	20240405	094200	286078800	9910	9920	9920	9900	43
609	20240405	094100	285652370	9870	9870	9880	9870	554
610	20240405	094000	280183880	9850	9830	9850	9830	111
611	20240405	093900	279091260	9830	9840	9840	9820	69
612	20240405	093800	278413330	9840	9840	9840	9840	374
613	20240405	093700	274733170	9840	9800	9840	9800	1970
614	20240405	093600	255426170	9840	9850	9850	9810	1385
615	20240405	093500	241824200	9870	9880	9880	9870	36
616	20240405	093400	241468870	9880	9860	9880	9830	412
617	20240405	093300	237411310	9870	9900	9900	9870	1449
618	20240405	093200	223087530	9970	9920	9970	9900	495
619	20240405	093100	218166190	9920	9920	9920	9920	151
620	20240405	093000	216668270	9980	9930	9980	9920	584
621	20240405	092900	210873740	9980	9980	9980	9980	30
622	20240405	092800	210574340	9980	9980	9980	9920	106
623	20240405	092700	209522520	9970	9970	9970	9970	303
624	20240405	092600	206501610	9910	9970	9970	9910	742
625	20240405	092500	199141250	9970	9960	9970	9960	820
626	20240405	092400	190973280	9950	9930	9950	9930	505
627	20240405	092300	185951490	9930	9920	9930	9860	332
628	20240405	092200	182670860	9920	9920	9930	9910	208
629	20240405	092100	180605510	9920	9890	9920	9890	139
630	20240405	092000	179227590	9900	9900	9900	9900	2
631	20240405	091900	179207790	9890	9890	9890	9890	200
632	20240405	091800	177229790	9890	9890	9890	9890	278
633	20240405	091700	174480370	9890	9880	9890	9880	602
634	20240405	091600	168526890	9850	9850	9850	9850	0
635	20240405	091500	168526890	9850	9850	9850	9850	24
636	20240405	091400	168290490	9850	9900	9900	9850	56
637	20240405	091300	167738690	9900	9860	9900	9850	53
638	20240405	091200	167215240	9910	9890	9930	9850	263
639	20240405	091100	164621930	9930	9870	9940	9870	1982
640	20240405	091000	145037690	9820	9830	9870	9800	284
641	20240405	090900	142242460	9830	9800	9830	9790	243
642	20240405	090800	139856370	9800	9870	9870	9790	2360
643	20240405	090700	116678440	9890	9920	9920	9870	120
644	20240405	090600	115493510	9920	9960	9960	9900	533
645	20240405	090500	110208670	9950	9930	9950	9930	487
646	20240405	090400	105369510	9930	9880	9940	9880	422
647	20240405	090300	101188560	9890	9840	9890	9790	1377
648	20240405	090200	87638780	9780	9800	9840	9770	1814
649	20240405	090100	69845860	9800	9820	9820	9790	567
650	20240405	090000	64291020	9830	9840	9840	9790	6514