KissMeData/183190/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	201100	403223340	9790	9790	9790	9790	602
3	20240416	201000	403223340	9790	9790	9790	9790	0
4	20240416	200900	403223340	9790	9790	9790	9790	0
5	20240416	200800	403223340	9790	9790	9790	9790	0
6	20240416	200700	403223340	9790	9790	9790	9790	0
7	20240416	200600	403223340	9790	9790	9790	9790	0
8	20240416	200500	403223340	9790	9790	9790	9790	0
9	20240416	200400	403223340	9790	9790	9790	9790	0
10	20240416	200300	403223340	9790	9790	9790	9790	0
11	20240416	200200	403223340	9790	9790	9790	9790	0
12	20240416	200100	403223340	9790	9790	9790	9790	0
13	20240416	200000	403223340	9790	9790	9790	9790	0
14	20240416	195900	403223340	9790	9790	9790	9790	0
15	20240416	195800	403223340	9790	9790	9790	9790	0
16	20240416	195700	403223340	9790	9790	9790	9790	0
17	20240416	195600	403223340	9790	9790	9790	9790	0
18	20240416	195500	403223340	9790	9790	9790	9790	0
19	20240416	195400	403223340	9790	9790	9790	9790	0
20	20240416	195300	403223340	9790	9790	9790	9790	0
21	20240416	195200	403223340	9790	9790	9790	9790	0
22	20240416	195100	403223340	9790	9790	9790	9790	0
23	20240416	195000	403223340	9790	9790	9790	9790	0
24	20240416	194900	403223340	9790	9790	9790	9790	0
25	20240416	194800	403223340	9790	9790	9790	9790	0
26	20240416	194700	403223340	9790	9790	9790	9790	0
27	20240416	194600	403223340	9790	9790	9790	9790	0
28	20240416	194500	403223340	9790	9790	9790	9790	0
29	20240416	194400	403223340	9790	9790	9790	9790	0
30	20240416	194300	403223340	9790	9790	9790	9790	0
31	20240416	194200	403223340	9790	9790	9790	9790	0
32	20240416	194100	403223340	9790	9790	9790	9790	602
33	20240416	194000	403223340	9790	9790	9790	9790	0
34	20240416	193900	403223340	9790	9790	9790	9790	0
35	20240416	193800	403223340	9790	9790	9790	9790	0
36	20240416	193700	403223340	9790	9790	9790	9790	0
37	20240416	193600	403223340	9790	9790	9790	9790	0
38	20240416	193500	403223340	9790	9790	9790	9790	0
39	20240416	193400	403223340	9790	9790	9790	9790	0
40	20240416	193300	403223340	9790	9790	9790	9790	0
41	20240416	193200	403223340	9790	9790	9790	9790	0
42	20240416	193100	403223340	9790	9790	9790	9790	0
43	20240416	193000	403223340	9790	9790	9790	9790	0
44	20240416	192900	403223340	9790	9790	9790	9790	0
45	20240416	192800	403223340	9790	9790	9790	9790	0
46	20240416	192700	403223340	9790	9790	9790	9790	0
47	20240416	192600	403223340	9790	9790	9790	9790	0
48	20240416	192500	403223340	9790	9790	9790	9790	0
49	20240416	192400	403223340	9790	9790	9790	9790	0
50	20240416	192300	403223340	9790	9790	9790	9790	0
51	20240416	192200	403223340	9790	9790	9790	9790	0
52	20240416	192100	403223340	9790	9790	9790	9790	0
53	20240416	192000	403223340	9790	9790	9790	9790	0
54	20240416	191900	403223340	9790	9790	9790	9790	0
55	20240416	191800	403223340	9790	9790	9790	9790	0
56	20240416	191700	403223340	9790	9790	9790	9790	0
57	20240416	191600	403223340	9790	9790	9790	9790	0
58	20240416	191500	403223340	9790	9790	9790	9790	0
59	20240416	191400	403223340	9790	9790	9790	9790	0
60	20240416	191300	403223340	9790	9790	9790	9790	0
61	20240416	191200	403223340	9790	9790	9790	9790	0
62	20240416	191100	403223340	9790	9790	9790	9790	602
63	20240416	191000	403223340	9790	9790	9790	9790	0
64	20240416	190900	403223340	9790	9790	9790	9790	0
65	20240416	190800	403223340	9790	9790	9790	9790	0
66	20240416	190700	403223340	9790	9790	9790	9790	0
67	20240416	190600	403223340	9790	9790	9790	9790	0
68	20240416	190500	403223340	9790	9790	9790	9790	0
69	20240416	190400	403223340	9790	9790	9790	9790	0
70	20240416	190300	403223340	9790	9790	9790	9790	0
71	20240416	190200	403223340	9790	9790	9790	9790	0
72	20240416	190100	403223340	9790	9790	9790	9790	0
73	20240416	190000	403223340	9790	9790	9790	9790	0
74	20240416	185900	403223340	9790	9790	9790	9790	0
75	20240416	185800	403223340	9790	9790	9790	9790	0
76	20240416	185700	403223340	9790	9790	9790	9790	0
77	20240416	185600	403223340	9790	9790	9790	9790	0
78	20240416	185500	403223340	9790	9790	9790	9790	0
79	20240416	185400	403223340	9790	9790	9790	9790	0
80	20240416	185300	403223340	9790	9790	9790	9790	0
81	20240416	185200	403223340	9790	9790	9790	9790	0
82	20240416	185100	403223340	9790	9790	9790	9790	0
83	20240416	185000	403223340	9790	9790	9790	9790	0
84	20240416	184900	403223340	9790	9790	9790	9790	0
85	20240416	184800	403223340	9790	9790	9790	9790	0
86	20240416	184700	403223340	9790	9790	9790	9790	0
87	20240416	184600	403223340	9790	9790	9790	9790	0
88	20240416	184500	403223340	9790	9790	9790	9790	0
89	20240416	184400	403223340	9790	9790	9790	9790	0
90	20240416	184300	403223340	9790	9790	9790	9790	0
91	20240416	184200	403223340	9790	9790	9790	9790	0
92	20240416	184100	403223340	9790	9790	9790	9790	602
93	20240416	184000	403223340	9790	9790	9790	9790	0
94	20240416	183900	403223340	9790	9790	9790	9790	0
95	20240416	183800	403223340	9790	9790	9790	9790	0
96	20240416	183700	403223340	9790	9790	9790	9790	0
97	20240416	183600	403223340	9790	9790	9790	9790	0
98	20240416	183500	403223340	9790	9790	9790	9790	0
99	20240416	183400	403223340	9790	9790	9790	9790	0
100	20240416	183300	403223340	9790	9790	9790	9790	0
101	20240416	183200	403223340	9790	9790	9790	9790	0
102	20240416	183100	403223340	9790	9790	9790	9790	0
103	20240416	183000	403223340	9790	9790	9790	9790	0
104	20240416	182900	403223340	9790	9790	9790	9790	0
105	20240416	182800	403223340	9790	9790	9790	9790	0
106	20240416	182700	403223340	9790	9790	9790	9790	0
107	20240416	182600	403223340	9790	9790	9790	9790	0
108	20240416	182500	403223340	9790	9790	9790	9790	0
109	20240416	182400	403223340	9790	9790	9790	9790	0
110	20240416	182300	403223340	9790	9790	9790	9790	0
111	20240416	182200	403223340	9790	9790	9790	9790	0
112	20240416	182100	403223340	9790	9790	9790	9790	0
113	20240416	182000	403223340	9790	9790	9790	9790	0
114	20240416	181900	403223340	9790	9790	9790	9790	0
115	20240416	181800	403223340	9790	9790	9790	9790	0
116	20240416	181700	403223340	9790	9790	9790	9790	0
117	20240416	181600	403223340	9790	9790	9790	9790	0
118	20240416	181500	403223340	9790	9790	9790	9790	0
119	20240416	181400	403223340	9790	9790	9790	9790	0
120	20240416	181300	403223340	9790	9790	9790	9790	0
121	20240416	181200	403223340	9790	9790	9790	9790	0
122	20240416	181100	403223340	9790	9790	9790	9790	602
123	20240416	181000	403223340	9790	9790	9790	9790	0
124	20240416	180900	403223340	9790	9790	9790	9790	0
125	20240416	180800	403223340	9790	9790	9790	9790	0
126	20240416	180700	403223340	9790	9790	9790	9790	0
127	20240416	180600	403223340	9790	9790	9790	9790	0
128	20240416	180500	403223340	9790	9790	9790	9790	0
129	20240416	180400	403223340	9790	9790	9790	9790	0
130	20240416	180300	403223340	9790	9790	9790	9790	0
131	20240416	180200	403223340	9790	9790	9790	9790	0
132	20240416	180100	403223340	9790	9790	9790	9790	0
133	20240416	180000	403223340	9790	9790	9790	9790	0
134	20240416	175900	403223340	9790	9790	9790	9790	0
135	20240416	175800	403223340	9790	9790	9790	9790	0
136	20240416	175700	403223340	9790	9790	9790	9790	0
137	20240416	175600	403223340	9790	9790	9790	9790	0
138	20240416	175500	403223340	9790	9790	9790	9790	0
139	20240416	175400	403223340	9790	9790	9790	9790	0
140	20240416	175300	403223340	9790	9790	9790	9790	0
141	20240416	175200	403223340	9790	9790	9790	9790	0
142	20240416	175100	403223340	9790	9790	9790	9790	0
143	20240416	175000	403223340	9790	9790	9790	9790	0
144	20240416	174900	403223340	9790	9790	9790	9790	0
145	20240416	174800	403223340	9790	9790	9790	9790	0
146	20240416	174700	403223340	9790	9790	9790	9790	0
147	20240416	174600	403223340	9790	9790	9790	9790	0
148	20240416	174500	403223340	9790	9790	9790	9790	0
149	20240416	174400	403223340	9790	9790	9790	9790	0
150	20240416	174300	403223340	9790	9790	9790	9790	0
151	20240416	174200	403223340	9790	9790	9790	9790	0
152	20240416	174100	403223340	9790	9790	9790	9790	602
153	20240416	174000	403223340	9790	9790	9790	9790	0
154	20240416	173900	403223340	9790	9790	9790	9790	0
155	20240416	173800	403223340	9790	9790	9790	9790	0
156	20240416	173700	403223340	9790	9790	9790	9790	0
157	20240416	173600	403223340	9790	9790	9790	9790	0
158	20240416	173500	403223340	9790	9790	9790	9790	0
159	20240416	173400	403223340	9790	9790	9790	9790	0
160	20240416	173300	403223340	9790	9790	9790	9790	0
161	20240416	173200	403223340	9790	9790	9790	9790	0
162	20240416	173100	403223340	9790	9790	9790	9790	0
163	20240416	173000	403223340	9790	9790	9790	9790	0
164	20240416	172900	403223340	9790	9790	9790	9790	0
165	20240416	172800	403223340	9790	9790	9790	9790	0
166	20240416	172700	403223340	9790	9790	9790	9790	0
167	20240416	172600	403223340	9790	9790	9790	9790	0
168	20240416	172500	403223340	9790	9790	9790	9790	0
169	20240416	172400	403223340	9790	9790	9790	9790	0
170	20240416	172300	403223340	9790	9790	9790	9790	0
171	20240416	172200	403223340	9790	9790	9790	9790	0
172	20240416	172100	403223340	9790	9790	9790	9790	0
173	20240416	172000	403223340	9790	9790	9790	9790	0
174	20240416	171900	403223340	9790	9790	9790	9790	0
175	20240416	171800	403223340	9790	9790	9790	9790	0
176	20240416	171700	403223340	9790	9790	9790	9790	0
177	20240416	171600	403223340	9790	9790	9790	9790	0
178	20240416	171500	403223340	9790	9790	9790	9790	0
179	20240416	171400	403223340	9790	9790	9790	9790	0
180	20240416	171300	403223340	9790	9790	9790	9790	0
181	20240416	171200	403223340	9790	9790	9790	9790	0
182	20240416	171100	403223340	9790	9790	9790	9790	602
183	20240416	171000	403223340	9790	9790	9790	9790	0
184	20240416	170900	403223340	9790	9790	9790	9790	0
185	20240416	170800	403223340	9790	9790	9790	9790	0
186	20240416	170700	403223340	9790	9790	9790	9790	0
187	20240416	170600	403223340	9790	9790	9790	9790	0
188	20240416	170500	403223340	9790	9790	9790	9790	0
189	20240416	170400	403223340	9790	9790	9790	9790	0
190	20240416	170300	403223340	9790	9790	9790	9790	0
191	20240416	170200	403223340	9790	9790	9790	9790	0
192	20240416	170100	403223340	9790	9790	9790	9790	0
193	20240416	170000	403223340	9790	9790	9790	9790	0
194	20240416	165900	403223340	9790	9790	9790	9790	0
195	20240416	165800	403223340	9790	9790	9790	9790	0
196	20240416	165700	403223340	9790	9790	9790	9790	0
197	20240416	165600	403223340	9790	9790	9790	9790	0
198	20240416	165500	403223340	9790	9790	9790	9790	0
199	20240416	165400	403223340	9790	9790	9790	9790	0
200	20240416	165300	403223340	9790	9790	9790	9790	0
201	20240416	165200	403223340	9790	9790	9790	9790	0
202	20240416	165100	403223340	9790	9790	9790	9790	0
203	20240416	165000	403223340	9790	9790	9790	9790	0
204	20240416	164900	403223340	9790	9790	9790	9790	0
205	20240416	164800	403223340	9790	9790	9790	9790	0
206	20240416	164700	403223340	9790	9790	9790	9790	0
207	20240416	164600	403223340	9790	9790	9790	9790	0
208	20240416	164500	403223340	9790	9790	9790	9790	0
209	20240416	164400	403223340	9790	9790	9790	9790	0
210	20240416	164300	403223340	9790	9790	9790	9790	0
211	20240416	164200	403223340	9790	9790	9790	9790	0
212	20240416	164100	403223340	9790	9790	9790	9790	602
213	20240416	164000	403223340	9790	9790	9790	9790	0
214	20240416	163900	403223340	9790	9790	9790	9790	0
215	20240416	163800	403223340	9790	9790	9790	9790	0
216	20240416	163700	403223340	9790	9790	9790	9790	0
217	20240416	163600	403223340	9790	9790	9790	9790	0
218	20240416	163500	403223340	9790	9790	9790	9790	0
219	20240416	163400	403223340	9790	9790	9790	9790	0
220	20240416	163300	403223340	9790	9790	9790	9790	0
221	20240416	163200	403223340	9790	9790	9790	9790	0
222	20240416	163100	403223340	9790	9790	9790	9790	0
223	20240416	163000	403223340	9790	9790	9790	9790	0
224	20240416	162900	403223340	9790	9790	9790	9790	0
225	20240416	162800	403223340	9790	9790	9790	9790	0
226	20240416	162700	403223340	9790	9790	9790	9790	0
227	20240416	162600	403223340	9790	9790	9790	9790	0
228	20240416	162500	403223340	9790	9790	9790	9790	0
229	20240416	162400	403223340	9790	9790	9790	9790	0
230	20240416	162300	403223340	9790	9790	9790	9790	0
231	20240416	162200	403223340	9790	9790	9790	9790	0
232	20240416	162100	403223340	9790	9790	9790	9790	0
233	20240416	162000	403223340	9790	9790	9790	9790	0
234	20240416	161900	403223340	9790	9790	9790	9790	0
235	20240416	161800	403223340	9790	9790	9790	9790	0
236	20240416	161700	403223340	9790	9790	9790	9790	0
237	20240416	161600	403223340	9790	9790	9790	9790	0
238	20240416	161500	403223340	9790	9790	9790	9790	0
239	20240416	161400	403223340	9790	9790	9790	9790	0
240	20240416	161300	403223340	9790	9790	9790	9790	0
241	20240416	161200	403223340	9790	9790	9790	9790	0
242	20240416	161100	403223340	9790	9790	9790	9790	602
243	20240416	161000	403223340	9790	9790	9790	9790	0
244	20240416	160900	403223340	9790	9790	9790	9790	0
245	20240416	160800	403223340	9790	9790	9790	9790	0
246	20240416	160700	403223340	9790	9790	9790	9790	0
247	20240416	160600	403223340	9790	9790	9790	9790	0
248	20240416	160500	403223340	9790	9790	9790	9790	0
249	20240416	160400	403223340	9790	9790	9790	9790	0
250	20240416	160300	403223340	9790	9790	9790	9790	0
251	20240416	160200	403223340	9790	9790	9790	9790	0
252	20240416	160100	403223340	9790	9790	9790	9790	0
253	20240416	160000	403223340	9790	9790	9790	9790	0
254	20240416	155900	403223340	9790	9790	9790	9790	0
255	20240416	155800	403223340	9790	9790	9790	9790	0
256	20240416	155700	403223340	9790	9790	9790	9790	0
257	20240416	155600	403223340	9790	9790	9790	9790	0
258	20240416	155500	403223340	9790	9790	9790	9790	0
259	20240416	155400	403223340	9790	9790	9790	9790	0
260	20240416	155300	403223340	9790	9790	9790	9790	0
261	20240416	155200	403223340	9790	9790	9790	9790	0
262	20240416	155100	403223340	9790	9790	9790	9790	0
263	20240416	155000	403223340	9790	9790	9790	9790	0
264	20240416	154900	403223340	9790	9790	9790	9790	0
265	20240416	154800	403223340	9790	9790	9790	9790	0
266	20240416	154700	403223340	9790	9790	9790	9790	0
267	20240416	154600	403223340	9790	9790	9790	9790	0
268	20240416	154500	403223340	9790	9790	9790	9790	0
269	20240416	154400	403223340	9790	9790	9790	9790	0
270	20240416	154300	403223340	9790	9790	9790	9790	0
271	20240416	154200	403223340	9790	9790	9790	9790	0
272	20240416	154100	403223340	9790	9790	9790	9790	602
273	20240416	154000	403223340	9790	9790	9790	9790	0
274	20240416	153900	403223340	9790	9790	9790	9790	0
275	20240416	153800	403223340	9790	9790	9790	9790	0
276	20240416	153700	403223340	9790	9790	9790	9790	0
277	20240416	153600	403223340	9790	9790	9790	9790	0
278	20240416	153500	403223340	9790	9790	9790	9790	0
279	20240416	153400	403223340	9790	9790	9790	9790	0
280	20240416	153300	403223340	9790	9790	9790	9790	0
281	20240416	153200	403223340	9790	9790	9790	9790	0
282	20240416	153100	403223340	9790	9790	9790	9790	0
283	20240416	153000	403223340	9790	9790	9790	9790	602
284	20240416	152900	397329760	9800	9800	9800	9800	0
285	20240416	152800	397329760	9800	9800	9800	9800	0
286	20240416	152700	397329760	9800	9800	9800	9800	0
287	20240416	152600	397329760	9800	9800	9800	9800	0
288	20240416	152500	397329760	9800	9800	9800	9800	0
289	20240416	152400	397329760	9800	9800	9800	9800	0
290	20240416	152300	397329760	9800	9800	9800	9800	0
291	20240416	152200	397329760	9800	9800	9800	9800	0
292	20240416	152100	397329760	9800	9800	9800	9800	0
293	20240416	152000	397329760	9800	9800	9800	9800	0
294	20240416	151900	397329760	9800	9780	9800	9780	313
295	20240416	151800	394263480	9770	9770	9770	9770	0
296	20240416	151700	394263480	9770	9800	9800	9770	94
297	20240416	151600	393344440	9790	9790	9800	9790	196
298	20240416	151500	391425570	9800	9790	9800	9790	148
299	20240416	151400	389976580	9800	9790	9800	9790	312
300	20240416	151300	386921870	9790	9790	9790	9790	105
301	20240416	151200	385893920	9790	9790	9790	9790	25
302	20240416	151100	385649170	9790	9780	9790	9780	263
303	20240416	151000	383076970	9790	9780	9790	9780	116
304	20240416	150900	381942460	9780	9780	9780	9780	83
305	20240416	150800	381130720	9780	9770	9780	9770	48
306	20240416	150700	380661500	9770	9770	9770	9770	329
307	20240416	150600	377447170	9770	9770	9770	9760	34
308	20240416	150500	377115270	9770	9770	9770	9770	104
309	20240416	150400	376099190	9770	9770	9770	9770	3
310	20240416	150300	376069880	9770	9770	9770	9760	202
311	20240416	150200	374098110	9770	9770	9770	9770	6
312	20240416	150100	374039490	9770	9770	9770	9770	34
313	20240416	150000	373707310	9770	9770	9770	9760	89
314	20240416	145900	372837890	9770	9770	9770	9770	523
315	20240416	145800	367728180	9770	9760	9770	9750	44
316	20240416	145700	367298880	9760	9770	9770	9760	15
317	20240416	145600	367152450	9770	9760	9770	9760	70
318	20240416	145500	366469220	9760	9760	9760	9760	10
319	20240416	145400	366371620	9760	9760	9760	9760	32
320	20240416	145300	366059300	9760	9760	9760	9760	106
321	20240416	145200	365024740	9760	9760	9760	9760	59
322	20240416	145100	364448900	9760	9760	9760	9760	30
323	20240416	145000	364156100	9760	9760	9760	9750	7
324	20240416	144900	364087790	9760	9760	9760	9760	25
325	20240416	144800	363843790	9750	9750	9750	9750	44
326	20240416	144700	363414790	9740	9750	9750	9740	22
327	20240416	144600	363200320	9750	9750	9750	9750	9
328	20240416	144500	363112570	9750	9740	9750	9740	268
329	20240416	144400	360501780	9750	9750	9750	9740	88
330	20240416	144300	359644010	9760	9760	9760	9760	10
331	20240416	144200	359546410	9760	9760	9760	9760	19
332	20240416	144100	359360970	9760	9760	9760	9760	57
333	20240416	144000	358804650	9760	9760	9760	9760	19
334	20240416	143900	358619210	9750	9760	9760	9750	160
335	20240416	143800	357059110	9760	9760	9760	9760	0
336	20240416	143700	357059110	9760	9750	9760	9750	145
337	20240416	143600	355644610	9760	9760	9760	9760	0
338	20240416	143500	355644610	9760	9760	9760	9760	20
339	20240416	143400	355449410	9770	9770	9770	9770	58
340	20240416	143300	354882750	9770	9760	9770	9760	20
341	20240416	143200	354687440	9760	9760	9760	9760	2
342	20240416	143100	354667920	9770	9780	9780	9770	31
343	20240416	143000	354364860	9770	9770	9770	9770	47
344	20240416	142900	353905670	9770	9770	9770	9770	11
345	20240416	142800	353798200	9770	9760	9770	9760	189
346	20240416	142700	351951780	9770	9770	9770	9770	0
347	20240416	142600	351951780	9770	9760	9770	9760	75
348	20240416	142500	351219140	9770	9770	9770	9770	0
349	20240416	142400	351219140	9770	9770	9770	9770	30
350	20240416	142300	350926040	9770	9760	9770	9760	191
351	20240416	142200	349061440	9770	9770	9770	9770	99
352	20240416	142100	348094210	9770	9770	9770	9770	20
353	20240416	142000	347898810	9770	9770	9770	9770	0
354	20240416	141900	347898810	9770	9770	9770	9770	75
355	20240416	141800	347166060	9760	9760	9760	9760	11
356	20240416	141700	347058700	9770	9770	9770	9770	19
357	20240416	141600	346873070	9760	9760	9760	9760	0
358	20240416	141500	346873070	9760	9770	9770	9760	66
359	20240416	141400	346228360	9770	9770	9770	9770	19
360	20240416	141300	346042730	9760	9780	9780	9760	299
361	20240416	141200	343124410	9760	9760	9760	9760	71
362	20240416	141100	342431450	9760	9760	9760	9760	7
363	20240416	141000	342363130	9770	9770	9770	9770	19
364	20240416	140900	342177500	9770	9770	9770	9770	0
365	20240416	140800	342177500	9770	9760	9770	9760	75
366	20240416	140700	341444860	9760	9760	9760	9760	1
367	20240416	140600	341435100	9770	9770	9770	9770	12
368	20240416	140500	341317860	9760	9760	9760	9760	11
369	20240416	140400	341210500	9770	9760	9770	9760	76
370	20240416	140300	340468180	9760	9760	9760	9760	20
371	20240416	140200	340272980	9760	9770	9770	9760	2
372	20240416	140100	340253450	9770	9760	9770	9760	175
373	20240416	140000	338544700	9760	9740	9760	9740	19
374	20240416	135900	338359620	9760	9760	9760	9760	0
375	20240416	135800	338359620	9760	9760	9760	9760	19
376	20240416	135700	338174180	9760	9770	9770	9760	170
377	20240416	135600	336514850	9770	9760	9770	9760	27
378	20240416	135500	336251180	9770	9770	9770	9770	0
379	20240416	135400	336251180	9770	9760	9770	9760	19
380	20240416	135300	336065660	9760	9740	9760	9740	58
381	20240416	135200	335499640	9740	9760	9760	9740	3020
382	20240416	135100	306084440	9750	9750	9750	9750	0
383	20240416	135000	306084440	9750	9760	9760	9750	72
384	20240416	134900	305381820	9760	9760	9760	9760	20
385	20240416	134800	305186620	9760	9760	9760	9760	1
386	20240416	134700	305176860	9770	9770	9770	9770	20
387	20240416	134600	304981460	9770	9770	9770	9770	55
388	20240416	134500	304444110	9760	9780	9780	9760	29
389	20240416	134400	304160690	9780	9780	9780	9780	0
390	20240416	134300	304160690	9780	9780	9780	9780	18
391	20240416	134200	303984650	9770	9780	9780	9760	110
392	20240416	134100	302909830	9780	9780	9780	9780	0
393	20240416	134000	302909830	9780	9760	9780	9760	30
394	20240416	133900	302616650	9760	9760	9760	9760	1
395	20240416	133800	302606890	9780	9760	9780	9760	19
396	20240416	133700	302421090	9760	9760	9760	9760	45
397	20240416	133600	301981890	9780	9780	9780	9780	20
398	20240416	133500	301786290	9760	9760	9760	9760	12
399	20240416	133400	301669170	9750	9750	9750	9750	0
400	20240416	133300	301669170	9750	9770	9770	9750	51
401	20240416	133200	301171540	9760	9760	9760	9760	0
402	20240416	133100	301171540	9760	9760	9760	9760	89
403	20240416	133000	300302900	9770	9770	9770	9770	4
404	20240416	132900	300263820	9780	9760	9780	9760	21
405	20240416	132800	300058660	9760	9760	9760	9760	10
406	20240416	132700	299961060	9760	9760	9760	9760	46
407	20240416	132600	299512100	9760	9750	9760	9750	20
408	20240416	132500	299316910	9760	9760	9760	9760	0
409	20240416	132400	299316910	9760	9760	9760	9760	74
410	20240416	132300	298594670	9740	9760	9760	9740	315
411	20240416	132200	295524230	9760	9760	9760	9760	0
412	20240416	132100	295524230	9760	9760	9760	9760	0
413	20240416	132000	295524230	9760	9760	9760	9760	56
414	20240416	131900	294977670	9760	9760	9760	9760	0
415	20240416	131800	294977670	9760	9760	9760	9760	2
416	20240416	131700	294958150	9770	9770	9770	9770	15
417	20240416	131600	294811600	9760	9760	9760	9750	137
418	20240416	131500	293475100	9760	9760	9760	9760	11
419	20240416	131400	293367740	9780	9770	9780	9770	12
420	20240416	131300	293250390	9760	9760	9760	9760	152
421	20240416	131200	291766870	9760	9760	9760	9760	28
422	20240416	131100	291493590	9760	9760	9760	9760	0
423	20240416	131000	291493590	9760	9760	9760	9760	0
424	20240416	130900	291493590	9760	9760	9760	9760	55
425	20240416	130800	290956790	9760	9760	9760	9760	5
426	20240416	130700	290907990	9770	9770	9770	9770	0
427	20240416	130600	290907990	9770	9760	9780	9760	16
428	20240416	130500	290751740	9760	9760	9760	9760	58
429	20240416	130400	290185660	9760	9760	9760	9760	0
430	20240416	130300	290185660	9760	9760	9760	9760	0
431	20240416	130200	290185660	9760	9760	9760	9760	55
432	20240416	130100	289648860	9760	9760	9760	9760	1
433	20240416	130000	289639100	9760	9760	9760	9760	0
434	20240416	125900	289639100	9760	9760	9760	9760	0
435	20240416	125800	289639100	9760	9760	9760	9760	59
436	20240416	125700	289063260	9760	9760	9760	9760	0
437	20240416	125600	289063260	9760	9760	9760	9760	0
438	20240416	125500	289063260	9760	9760	9760	9760	9
439	20240416	125400	288975420	9760	9760	9760	9760	55
440	20240416	125300	288438620	9760	9760	9760	9760	2
441	20240416	125200	288419100	9760	9760	9760	9760	0
442	20240416	125100	288419100	9760	9760	9760	9760	252
443	20240416	125000	285959580	9760	9760	9760	9760	2
444	20240416	124900	285940060	9760	9760	9760	9760	1
445	20240416	124800	285930300	9760	9760	9760	9760	5
446	20240416	124700	285881500	9760	9760	9760	9760	71
447	20240416	124600	285188540	9760	9760	9760	9760	0
448	20240416	124500	285188540	9760	9760	9760	9760	0
449	20240416	124400	285188540	9760	9760	9760	9760	25
450	20240416	124300	284944540	9760	9750	9760	9750	67
451	20240416	124200	284290730	9750	9750	9750	9750	15
452	20240416	124100	284144480	9750	9750	9750	9750	0
453	20240416	124000	284144480	9750	9750	9750	9750	56
454	20240416	123900	283598480	9750	9750	9750	9750	3
455	20240416	123800	283569230	9750	9750	9750	9750	0
456	20240416	123700	283569230	9750	9760	9760	9750	2
457	20240416	123600	283549720	9760	9760	9760	9760	57
458	20240416	123500	282993400	9750	9750	9750	9750	0
459	20240416	123400	282993400	9750	9750	9750	9750	1
460	20240416	123300	282983650	9760	9760	9760	9760	0
461	20240416	123200	282983650	9760	9760	9760	9760	57
462	20240416	123100	282427330	9760	9750	9760	9750	52
463	20240416	123000	281920000	9750	9750	9750	9750	2
464	20240416	122900	281900500	9750	9750	9750	9750	56
465	20240416	122800	281354500	9750	9750	9750	9750	4
466	20240416	122700	281315500	9750	9750	9750	9750	0
467	20240416	122600	281315500	9750	9750	9750	9750	61
468	20240416	122500	280720750	9750	9750	9750	9750	56
469	20240416	122400	280174750	9750	9750	9750	9750	0
470	20240416	122300	280174750	9750	9750	9750	9750	0
471	20240416	122200	280174750	9750	9740	9750	9740	18
472	20240416	122100	279999350	9740	9740	9740	9740	56
473	20240416	122000	279453910	9740	9730	9740	9730	215
474	20240416	121900	277361910	9730	9730	9730	9730	1
475	20240416	121800	277352180	9740	9740	9740	9740	56
476	20240416	121700	276806740	9740	9740	9740	9740	14
477	20240416	121600	276670380	9750	9750	9750	9750	6
478	20240416	121500	276611880	9750	9750	9750	9750	0
479	20240416	121400	276611880	9750	9760	9760	9750	69
480	20240416	121300	275938570	9750	9750	9750	9750	0
481	20240416	121200	275938570	9750	9750	9750	9750	0
482	20240416	121100	275938570	9750	9750	9750	9750	0
483	20240416	121000	275938570	9750	9740	9750	9740	151
484	20240416	120900	274467280	9740	9740	9740	9740	1
485	20240416	120800	274457540	9740	9740	9740	9740	1
486	20240416	120700	274447800	9730	9730	9730	9730	56
487	20240416	120600	273902920	9730	9730	9730	9730	61
488	20240416	120500	273309390	9730	9730	9730	9730	30
489	20240416	120400	273017490	9730	9730	9730	9730	0
490	20240416	120300	273017490	9730	9730	9730	9730	55
491	20240416	120200	272482340	9730	9730	9730	9730	0
492	20240416	120100	272482340	9730	9730	9730	9730	17
493	20240416	120000	272316930	9730	9730	9730	9730	0
494	20240416	115900	272316930	9730	9730	9730	9730	39
495	20240416	115800	271937460	9720	9720	9720	9720	13
496	20240416	115700	271811100	9740	9740	9740	9740	0
497	20240416	115600	271811100	9740	9740	9740	9740	0
498	20240416	115500	271811100	9740	9720	9740	9720	91
499	20240416	115400	270925480	9750	9740	9750	9740	30
500	20240416	115300	270632990	9740	9740	9740	9740	5
501	20240416	115200	270584290	9740	9740	9740	9740	56
502	20240416	115100	270038850	9730	9730	9730	9730	0
503	20240416	115000	270038850	9730	9730	9730	9730	0
504	20240416	114900	270038850	9730	9730	9730	9730	1
505	20240416	114800	270029120	9750	9740	9750	9740	59
506	20240416	114700	269453910	9740	9740	9750	9740	162
507	20240416	114600	267876000	9740	9740	9740	9740	0
508	20240416	114500	267876000	9740	9740	9740	9740	0
509	20240416	114400	267876000	9740	9740	9740	9740	56
510	20240416	114300	267330560	9750	9750	9750	9750	0
511	20240416	114200	267330560	9750	9750	9750	9750	0
512	20240416	114100	267330560	9750	9740	9750	9740	70
513	20240416	114000	266648610	9720	9720	9720	9720	69
514	20240416	113900	265977930	9720	9720	9720	9720	54
515	20240416	113800	265453050	9730	9730	9730	9730	0
516	20240416	113700	265453050	9730	9730	9730	9730	109
517	20240416	113600	264392480	9730	9730	9730	9730	2
518	20240416	113500	264373020	9730	9730	9730	9730	0
519	20240416	113400	264373020	9730	9730	9730	9730	0
520	20240416	113300	264373020	9730	9710	9730	9710	65
521	20240416	113200	263740770	9710	9710	9710	9710	0
522	20240416	113100	263740770	9710	9710	9710	9710	0
523	20240416	113000	263740770	9710	9740	9740	9710	1322
524	20240416	112900	250902210	9740	9730	9740	9730	134
525	20240416	112800	249598380	9730	9730	9730	9730	0
526	20240416	112700	249598380	9730	9730	9730	9730	1
527	20240416	112600	249588650	9730	9740	9740	9730	61
528	20240416	112500	248994570	9730	9730	9730	9730	0
529	20240416	112400	248994570	9730	9730	9730	9730	0
530	20240416	112300	248994570	9730	9730	9730	9730	0
531	20240416	112200	248994570	9730	9730	9730	9730	55
532	20240416	112100	248459420	9740	9740	9740	9740	0
533	20240416	112000	248459420	9740	9730	9740	9730	2
534	20240416	111900	248439950	9720	9720	9720	9720	247
535	20240416	111800	246039110	9710	9710	9710	9710	0
536	20240416	111700	246039110	9710	9710	9710	9710	1
537	20240416	111600	246029400	9720	9720	9720	9720	2
538	20240416	111500	246009960	9720	9720	9720	9720	56
539	20240416	111400	245465640	9710	9710	9710	9710	1049
540	20240416	111300	235279850	9710	9710	9710	9710	0
541	20240416	111200	235279850	9710	9710	9710	9710	2200
542	20240416	111100	213917850	9720	9720	9720	9720	57
543	20240416	111000	213363810	9720	9720	9720	9720	3
544	20240416	110900	213334650	9710	9710	9710	9710	0
545	20240416	110800	213334650	9710	9730	9740	9710	2132
546	20240416	110700	192619040	9740	9740	9740	9740	3
547	20240416	110600	192589820	9740	9740	9740	9740	9
548	20240416	110500	192502160	9750	9740	9750	9740	47
549	20240416	110400	192044370	9760	9760	9760	9760	55
550	20240416	110300	191507570	9760	9760	9760	9760	0
551	20240416	110200	191507570	9760	9760	9760	9760	60
552	20240416	110100	190921970	9760	9760	9760	9760	7
553	20240416	110000	190853650	9760	9760	9760	9760	56
554	20240416	105900	190307090	9750	9740	9750	9740	148
555	20240416	105800	188864290	9750	9750	9750	9750	20
556	20240416	105700	188669290	9750	9750	9750	9730	251
557	20240416	105600	186225560	9730	9730	9730	9730	8
558	20240416	105500	186147720	9750	9750	9750	9750	2
559	20240416	105400	186128220	9750	9750	9750	9750	1
560	20240416	105300	186118470	9750	9730	9750	9730	181
561	20240416	105200	184355320	9730	9730	9730	9730	2
562	20240416	105100	184335860	9730	9730	9730	9720	30
563	20240416	105000	184044050	9730	9730	9730	9730	0
564	20240416	104900	184044050	9730	9730	9730	9730	55
565	20240416	104800	183508900	9720	9720	9720	9720	0
566	20240416	104700	183508900	9720	9720	9720	9720	1000
567	20240416	104600	173788900	9730	9720	9730	9720	572
568	20240416	104500	168225900	9720	9720	9720	9720	1
569	20240416	104400	168216180	9710	9710	9710	9710	0
570	20240416	104300	168216180	9710	9710	9710	9710	1000
571	20240416	104200	158506180	9720	9760	9760	9720	1069
572	20240416	104100	148112870	9750	9750	9750	9750	34
573	20240416	104000	147781370	9750	9750	9750	9750	0
574	20240416	103900	147781370	9750	9750	9750	9750	0
575	20240416	103800	147781370	9750	9750	9750	9750	48
576	20240416	103700	147313370	9750	9750	9750	9750	101
577	20240416	103600	146328620	9750	9750	9750	9750	250
578	20240416	103500	143891120	9740	9730	9740	9730	819
579	20240416	103400	135914470	9720	9720	9720	9720	0
580	20240416	103300	135914470	9720	9730	9730	9720	70
581	20240416	103200	135233620	9720	9720	9720	9720	24
582	20240416	103100	135000340	9730	9730	9730	9730	56
583	20240416	103000	134455460	9730	9730	9730	9730	0
584	20240416	102900	134455460	9730	9730	9730	9730	16
585	20240416	102800	134299780	9730	9730	9730	9730	6
586	20240416	102700	134241400	9730	9730	9730	9730	75
587	20240416	102600	133511650	9730	9730	9730	9730	0
588	20240416	102500	133511650	9730	9730	9730	9730	11
589	20240416	102400	133404620	9720	9720	9720	9720	211
590	20240416	102300	131353700	9730	9740	9740	9730	66
591	20240416	102200	130710960	9730	9730	9730	9730	357
592	20240416	102100	127237350	9740	9740	9740	9740	0
593	20240416	102000	127237350	9740	9740	9740	9740	56
594	20240416	101900	126691910	9740	9740	9740	9740	2
595	20240416	101800	126672430	9740	9740	9740	9740	1
596	20240416	101700	126662690	9740	9740	9740	9740	0
597	20240416	101600	126662690	9740	9740	9740	9740	56
598	20240416	101500	126117250	9740	9740	9740	9740	1
599	20240416	101400	126107510	9740	9740	9740	9740	52
600	20240416	101300	125601030	9740	9740	9740	9740	2
601	20240416	101200	125581550	9740	9740	9740	9740	55
602	20240416	101100	125045850	9740	9740	9740	9740	11
603	20240416	101000	124938710	9730	9730	9730	9730	1
604	20240416	100900	124928980	9740	9740	9740	9740	80
605	20240416	100800	124149780	9740	9740	9740	9740	0
606	20240416	100700	124149780	9740	9750	9750	9740	140
607	20240416	100600	122784860	9760	9760	9760	9760	10
608	20240416	100500	122687260	9760	9780	9780	9760	1019
609	20240416	100400	112740600	9780	9760	9780	9760	81
610	20240416	100300	111950020	9760	9760	9760	9760	3
611	20240416	100200	111920740	9750	9750	9750	9750	0
612	20240416	100100	111920740	9750	9750	9750	9750	1
613	20240416	100000	111910990	9760	9730	9760	9730	35
614	20240416	095900	111570360	9730	9730	9730	9730	10
615	20240416	095800	111473060	9730	9720	9730	9720	898
616	20240416	095700	102742520	9720	9720	9720	9720	10
617	20240416	095600	102645320	9730	9730	9730	9730	0
618	20240416	095500	102645320	9730	9730	9730	9730	72
619	20240416	095400	101944760	9730	9740	9740	9710	2876
620	20240416	095300	73991700	9760	9760	9760	9760	6
621	20240416	095200	73933140	9760	9760	9760	9760	100
622	20240416	095100	72957140	9760	9760	9760	9740	19
623	20240416	095000	72772020	9740	9730	9740	9720	114
624	20240416	094900	71662390	9730	9740	9740	9730	9
625	20240416	094800	71574760	9740	9740	9740	9730	23
626	20240416	094700	71350900	9740	9730	9740	9730	409
627	20240416	094600	67367390	9730	9730	9730	9720	19
628	20240416	094500	67182690	9730	9730	9730	9730	3
629	20240416	094400	67153500	9720	9720	9720	9720	16
630	20240416	094300	66997980	9720	9710	9720	9710	27
631	20240416	094200	66735700	9710	9710	9710	9710	80
632	20240416	094100	65958900	9710	9720	9720	9710	32
633	20240416	094000	65648160	9730	9730	9730	9730	3
634	20240416	093900	65618970	9710	9730	9730	9710	778
635	20240416	093800	58061650	9720	9720	9740	9720	317
636	20240416	093700	54980390	9740	9740	9740	9740	1
637	20240416	093600	54970650	9720	9730	9740	9720	75
638	20240416	093500	54241040	9720	9720	9720	9720	0
639	20240416	093400	54241040	9720	9730	9730	9720	17
640	20240416	093300	54075790	9730	9730	9730	9730	9
641	20240416	093200	53988220	9740	9730	9740	9730	58
642	20240416	093100	53423440	9730	9730	9730	9710	20
643	20240416	093000	53229160	9730	9730	9730	9730	2
644	20240416	092900	53209700	9730	9710	9730	9710	52
645	20240416	092800	52704100	9700	9740	9740	9700	18
646	20240416	092700	52529420	9780	9750	9780	9700	2255
647	20240416	092600	30600270	9750	9750	9760	9750	380
648	20240416	092500	26893660	9750	9770	9770	9740	1737
649	20240416	092400	9963920	9760	9760	9770	9760	20
650	20240416	092300	9768700	9760	9760	9760	9760	135
651	20240416	092200	8451100	9760	9790	9790	9760	200
652	20240416	092100	6497470	9770	9780	9780	9770	24
653	20240416	092000	6262980	9780	9780	9780	9780	64
654	20240416	091900	5637060	9780	9780	9780	9780	17
655	20240416	091800	5470800	9780	9780	9780	9780	0
656	20240416	091700	5470800	9780	9780	9780	9780	16
657	20240416	091600	5314320	9780	9790	9790	9780	17
658	20240416	091500	5147910	9790	9790	9790	9790	50
659	20240416	091400	4658410	9790	9800	9800	9790	36
660	20240416	091300	4305920	9830	9830	9830	9830	1
661	20240416	091200	4296090	9790	9800	9800	9790	18
662	20240416	091100	4119860	9830	9830	9830	9830	1
663	20240416	091000	4110030	9830	9800	9830	9800	71
664	20240416	090900	3412160	9790	9790	9790	9790	1
665	20240416	090800	3402370	9790	9790	9790	9790	0
666	20240416	090700	3402370	9790	9800	9800	9790	83
667	20240416	090600	2589210	9840	9840	9840	9840	101
668	20240416	090500	1595370	9800	9800	9800	9800	0
669	20240416	090400	1595370	9800	9800	9800	9800	0
670	20240416	090300	1595370	9800	9800	9800	9800	0
671	20240416	090200	1595370	9800	9800	9800	9800	0
672	20240416	090100	1595370	9800	9820	9820	9800	12
673	20240416	090000	1477750	9840	9870	9870	9840	150