KissMeData/194700/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201100	579864770	9740	9740	9740	9740	1131
3	20240408	201000	579864770	9740	9740	9740	9740	0
4	20240408	200900	579864770	9740	9740	9740	9740	0
5	20240408	200800	579864770	9740	9740	9740	9740	0
6	20240408	200700	579864770	9740	9740	9740	9740	0
7	20240408	200600	579864770	9740	9740	9740	9740	0
8	20240408	200500	579864770	9740	9740	9740	9740	0
9	20240408	200400	579864770	9740	9740	9740	9740	0
10	20240408	200300	579864770	9740	9740	9740	9740	0
11	20240408	200200	579864770	9740	9740	9740	9740	0
12	20240408	200100	579864770	9740	9740	9740	9740	0
13	20240408	200000	579864770	9740	9740	9740	9740	0
14	20240408	195900	579864770	9740	9740	9740	9740	0
15	20240408	195800	579864770	9740	9740	9740	9740	0
16	20240408	195700	579864770	9740	9740	9740	9740	0
17	20240408	195600	579864770	9740	9740	9740	9740	0
18	20240408	195500	579864770	9740	9740	9740	9740	0
19	20240408	195400	579864770	9740	9740	9740	9740	0
20	20240408	195300	579864770	9740	9740	9740	9740	0
21	20240408	195200	579864770	9740	9740	9740	9740	0
22	20240408	195100	579864770	9740	9740	9740	9740	0
23	20240408	195000	579864770	9740	9740	9740	9740	0
24	20240408	194900	579864770	9740	9740	9740	9740	0
25	20240408	194800	579864770	9740	9740	9740	9740	0
26	20240408	194700	579864770	9740	9740	9740	9740	0
27	20240408	194600	579864770	9740	9740	9740	9740	0
28	20240408	194500	579864770	9740	9740	9740	9740	0
29	20240408	194400	579864770	9740	9740	9740	9740	0
30	20240408	194300	579864770	9740	9740	9740	9740	0
31	20240408	194200	579864770	9740	9740	9740	9740	0
32	20240408	194100	579864770	9740	9740	9740	9740	1131
33	20240408	194000	579864770	9740	9740	9740	9740	0
34	20240408	193900	579864770	9740	9740	9740	9740	0
35	20240408	193800	579864770	9740	9740	9740	9740	0
36	20240408	193700	579864770	9740	9740	9740	9740	0
37	20240408	193600	579864770	9740	9740	9740	9740	0
38	20240408	193500	579864770	9740	9740	9740	9740	0
39	20240408	193400	579864770	9740	9740	9740	9740	0
40	20240408	193300	579864770	9740	9740	9740	9740	0
41	20240408	193200	579864770	9740	9740	9740	9740	0
42	20240408	193100	579864770	9740	9740	9740	9740	0
43	20240408	193000	579864770	9740	9740	9740	9740	0
44	20240408	192900	579864770	9740	9740	9740	9740	0
45	20240408	192800	579864770	9740	9740	9740	9740	0
46	20240408	192700	579864770	9740	9740	9740	9740	0
47	20240408	192600	579864770	9740	9740	9740	9740	0
48	20240408	192500	579864770	9740	9740	9740	9740	0
49	20240408	192400	579864770	9740	9740	9740	9740	0
50	20240408	192300	579864770	9740	9740	9740	9740	0
51	20240408	192200	579864770	9740	9740	9740	9740	0
52	20240408	192100	579864770	9740	9740	9740	9740	0
53	20240408	192000	579864770	9740	9740	9740	9740	0
54	20240408	191900	579864770	9740	9740	9740	9740	0
55	20240408	191800	579864770	9740	9740	9740	9740	0
56	20240408	191700	579864770	9740	9740	9740	9740	0
57	20240408	191600	579864770	9740	9740	9740	9740	0
58	20240408	191500	579864770	9740	9740	9740	9740	0
59	20240408	191400	579864770	9740	9740	9740	9740	0
60	20240408	191300	579864770	9740	9740	9740	9740	0
61	20240408	191200	579864770	9740	9740	9740	9740	0
62	20240408	191100	579864770	9740	9740	9740	9740	1131
63	20240408	191000	579864770	9740	9740	9740	9740	0
64	20240408	190900	579864770	9740	9740	9740	9740	0
65	20240408	190800	579864770	9740	9740	9740	9740	0
66	20240408	190700	579864770	9740	9740	9740	9740	0
67	20240408	190600	579864770	9740	9740	9740	9740	0
68	20240408	190500	579864770	9740	9740	9740	9740	0
69	20240408	190400	579864770	9740	9740	9740	9740	0
70	20240408	190300	579864770	9740	9740	9740	9740	0
71	20240408	190200	579864770	9740	9740	9740	9740	0
72	20240408	190100	579864770	9740	9740	9740	9740	0
73	20240408	190000	579864770	9740	9740	9740	9740	0
74	20240408	185900	579864770	9740	9740	9740	9740	0
75	20240408	185800	579864770	9740	9740	9740	9740	0
76	20240408	185700	579864770	9740	9740	9740	9740	0
77	20240408	185600	579864770	9740	9740	9740	9740	0
78	20240408	185500	579864770	9740	9740	9740	9740	0
79	20240408	185400	579864770	9740	9740	9740	9740	0
80	20240408	185300	579864770	9740	9740	9740	9740	0
81	20240408	185200	579864770	9740	9740	9740	9740	0
82	20240408	185100	579864770	9740	9740	9740	9740	0
83	20240408	185000	579864770	9740	9740	9740	9740	0
84	20240408	184900	579864770	9740	9740	9740	9740	0
85	20240408	184800	579864770	9740	9740	9740	9740	0
86	20240408	184700	579864770	9740	9740	9740	9740	0
87	20240408	184600	579864770	9740	9740	9740	9740	0
88	20240408	184500	579864770	9740	9740	9740	9740	0
89	20240408	184400	579864770	9740	9740	9740	9740	0
90	20240408	184300	579864770	9740	9740	9740	9740	0
91	20240408	184200	579864770	9740	9740	9740	9740	0
92	20240408	184100	579864770	9740	9740	9740	9740	1131
93	20240408	184000	579864770	9740	9740	9740	9740	0
94	20240408	183900	579864770	9740	9740	9740	9740	0
95	20240408	183800	579864770	9740	9740	9740	9740	0
96	20240408	183700	579864770	9740	9740	9740	9740	0
97	20240408	183600	579864770	9740	9740	9740	9740	0
98	20240408	183500	579864770	9740	9740	9740	9740	0
99	20240408	183400	579864770	9740	9740	9740	9740	0
100	20240408	183300	579864770	9740	9740	9740	9740	0
101	20240408	183200	579864770	9740	9740	9740	9740	0
102	20240408	183100	579864770	9740	9740	9740	9740	0
103	20240408	183000	579864770	9740	9740	9740	9740	0
104	20240408	182900	579864770	9740	9740	9740	9740	0
105	20240408	182800	579864770	9740	9740	9740	9740	0
106	20240408	182700	579864770	9740	9740	9740	9740	0
107	20240408	182600	579864770	9740	9740	9740	9740	0
108	20240408	182500	579864770	9740	9740	9740	9740	0
109	20240408	182400	579864770	9740	9740	9740	9740	0
110	20240408	182300	579864770	9740	9740	9740	9740	0
111	20240408	182200	579864770	9740	9740	9740	9740	0
112	20240408	182100	579864770	9740	9740	9740	9740	0
113	20240408	182000	579864770	9740	9740	9740	9740	0
114	20240408	181900	579864770	9740	9740	9740	9740	0
115	20240408	181800	579864770	9740	9740	9740	9740	0
116	20240408	181700	579864770	9740	9740	9740	9740	0
117	20240408	181600	579864770	9740	9740	9740	9740	0
118	20240408	181500	579864770	9740	9740	9740	9740	0
119	20240408	181400	579864770	9740	9740	9740	9740	0
120	20240408	181300	579864770	9740	9740	9740	9740	0
121	20240408	181200	579864770	9740	9740	9740	9740	0
122	20240408	181100	579864770	9740	9740	9740	9740	1131
123	20240408	181000	579864770	9740	9740	9740	9740	0
124	20240408	180900	579864770	9740	9740	9740	9740	0
125	20240408	180800	579864770	9740	9740	9740	9740	0
126	20240408	180700	579864770	9740	9740	9740	9740	0
127	20240408	180600	579864770	9740	9740	9740	9740	0
128	20240408	180500	579864770	9740	9740	9740	9740	0
129	20240408	180400	579864770	9740	9740	9740	9740	0
130	20240408	180300	579864770	9740	9740	9740	9740	0
131	20240408	180200	579864770	9740	9740	9740	9740	0
132	20240408	180100	579864770	9740	9740	9740	9740	0
133	20240408	180000	579864770	9740	9740	9740	9740	0
134	20240408	175900	579864770	9740	9740	9740	9740	0
135	20240408	175800	579864770	9740	9740	9740	9740	0
136	20240408	175700	579864770	9740	9740	9740	9740	0
137	20240408	175600	579864770	9740	9740	9740	9740	0
138	20240408	175500	579864770	9740	9740	9740	9740	0
139	20240408	175400	579864770	9740	9740	9740	9740	0
140	20240408	175300	579864770	9740	9740	9740	9740	0
141	20240408	175200	579864770	9740	9740	9740	9740	0
142	20240408	175100	579864770	9740	9740	9740	9740	0
143	20240408	175000	579864770	9740	9740	9740	9740	0
144	20240408	174900	579864770	9740	9740	9740	9740	0
145	20240408	174800	579864770	9740	9740	9740	9740	0
146	20240408	174700	579864770	9740	9740	9740	9740	0
147	20240408	174600	579864770	9740	9740	9740	9740	0
148	20240408	174500	579864770	9740	9740	9740	9740	0
149	20240408	174400	579864770	9740	9740	9740	9740	0
150	20240408	174300	579864770	9740	9740	9740	9740	0
151	20240408	174200	579864770	9740	9740	9740	9740	0
152	20240408	174100	579864770	9740	9740	9740	9740	1131
153	20240408	174000	579864770	9740	9740	9740	9740	0
154	20240408	173900	579864770	9740	9740	9740	9740	0
155	20240408	173800	579864770	9740	9740	9740	9740	0
156	20240408	173700	579864770	9740	9740	9740	9740	0
157	20240408	173600	579864770	9740	9740	9740	9740	0
158	20240408	173500	579864770	9740	9740	9740	9740	0
159	20240408	173400	579864770	9740	9740	9740	9740	0
160	20240408	173300	579864770	9740	9740	9740	9740	0
161	20240408	173200	579864770	9740	9740	9740	9740	0
162	20240408	173100	579864770	9740	9740	9740	9740	0
163	20240408	173000	579864770	9740	9740	9740	9740	0
164	20240408	172900	579864770	9740	9740	9740	9740	0
165	20240408	172800	579864770	9740	9740	9740	9740	0
166	20240408	172700	579864770	9740	9740	9740	9740	0
167	20240408	172600	579864770	9740	9740	9740	9740	0
168	20240408	172500	579864770	9740	9740	9740	9740	0
169	20240408	172400	579864770	9740	9740	9740	9740	0
170	20240408	172300	579864770	9740	9740	9740	9740	0
171	20240408	172200	579864770	9740	9740	9740	9740	0
172	20240408	172100	579864770	9740	9740	9740	9740	0
173	20240408	172000	579864770	9740	9740	9740	9740	0
174	20240408	171900	579864770	9740	9740	9740	9740	0
175	20240408	171800	579864770	9740	9740	9740	9740	0
176	20240408	171700	579864770	9740	9740	9740	9740	0
177	20240408	171600	579864770	9740	9740	9740	9740	0
178	20240408	171500	579864770	9740	9740	9740	9740	0
179	20240408	171400	579864770	9740	9740	9740	9740	0
180	20240408	171300	579864770	9740	9740	9740	9740	0
181	20240408	171200	579864770	9740	9740	9740	9740	0
182	20240408	171100	579864770	9740	9740	9740	9740	1131
183	20240408	171000	579864770	9740	9740	9740	9740	0
184	20240408	170900	579864770	9740	9740	9740	9740	0
185	20240408	170800	579864770	9740	9740	9740	9740	0
186	20240408	170700	579864770	9740	9740	9740	9740	0
187	20240408	170600	579864770	9740	9740	9740	9740	0
188	20240408	170500	579864770	9740	9740	9740	9740	0
189	20240408	170400	579864770	9740	9740	9740	9740	0
190	20240408	170300	579864770	9740	9740	9740	9740	0
191	20240408	170200	579864770	9740	9740	9740	9740	0
192	20240408	170100	579864770	9740	9740	9740	9740	0
193	20240408	170000	579864770	9740	9740	9740	9740	0
194	20240408	165900	579864770	9740	9740	9740	9740	0
195	20240408	165800	579864770	9740	9740	9740	9740	0
196	20240408	165700	579864770	9740	9740	9740	9740	0
197	20240408	165600	579864770	9740	9740	9740	9740	0
198	20240408	165500	579864770	9740	9740	9740	9740	0
199	20240408	165400	579864770	9740	9740	9740	9740	0
200	20240408	165300	579864770	9740	9740	9740	9740	0
201	20240408	165200	579864770	9740	9740	9740	9740	0
202	20240408	165100	579864770	9740	9740	9740	9740	0
203	20240408	165000	579864770	9740	9740	9740	9740	0
204	20240408	164900	579864770	9740	9740	9740	9740	0
205	20240408	164800	579864770	9740	9740	9740	9740	0
206	20240408	164700	579864770	9740	9740	9740	9740	0
207	20240408	164600	579864770	9740	9740	9740	9740	0
208	20240408	164500	579864770	9740	9740	9740	9740	0
209	20240408	164400	579864770	9740	9740	9740	9740	0
210	20240408	164300	579864770	9740	9740	9740	9740	0
211	20240408	164200	579864770	9740	9740	9740	9740	0
212	20240408	164100	579864770	9740	9740	9740	9740	1131
213	20240408	164000	579864770	9740	9740	9740	9740	0
214	20240408	163900	579864770	9740	9740	9740	9740	0
215	20240408	163800	579864770	9740	9740	9740	9740	0
216	20240408	163700	579864770	9740	9740	9740	9740	0
217	20240408	163600	579864770	9740	9740	9740	9740	0
218	20240408	163500	579864770	9740	9740	9740	9740	0
219	20240408	163400	579864770	9740	9740	9740	9740	0
220	20240408	163300	579864770	9740	9740	9740	9740	0
221	20240408	163200	579864770	9740	9740	9740	9740	0
222	20240408	163100	579864770	9740	9740	9740	9740	0
223	20240408	163000	579864770	9740	9740	9740	9740	0
224	20240408	162900	579864770	9740	9740	9740	9740	0
225	20240408	162800	579864770	9740	9740	9740	9740	0
226	20240408	162700	579864770	9740	9740	9740	9740	0
227	20240408	162600	579864770	9740	9740	9740	9740	0
228	20240408	162500	579864770	9740	9740	9740	9740	0
229	20240408	162400	579864770	9740	9740	9740	9740	0
230	20240408	162300	579864770	9740	9740	9740	9740	0
231	20240408	162200	579864770	9740	9740	9740	9740	0
232	20240408	162100	579864770	9740	9740	9740	9740	0
233	20240408	162000	579864770	9740	9740	9740	9740	0
234	20240408	161900	579864770	9740	9740	9740	9740	0
235	20240408	161800	579864770	9740	9740	9740	9740	0
236	20240408	161700	579864770	9740	9740	9740	9740	0
237	20240408	161600	579864770	9740	9740	9740	9740	0
238	20240408	161500	579864770	9740	9740	9740	9740	0
239	20240408	161400	579864770	9740	9740	9740	9740	0
240	20240408	161300	579864770	9740	9740	9740	9740	0
241	20240408	161200	579864770	9740	9740	9740	9740	0
242	20240408	161100	579864770	9740	9740	9740	9740	1131
243	20240408	161000	579864770	9740	9740	9740	9740	0
244	20240408	160900	579864770	9740	9740	9740	9740	0
245	20240408	160800	579864770	9740	9740	9740	9740	0
246	20240408	160700	579864770	9740	9740	9740	9740	0
247	20240408	160600	579864770	9740	9740	9740	9740	0
248	20240408	160500	579864770	9740	9740	9740	9740	0
249	20240408	160400	579864770	9740	9740	9740	9740	0
250	20240408	160300	579864770	9740	9740	9740	9740	0
251	20240408	160200	579864770	9740	9740	9740	9740	0
252	20240408	160100	579864770	9740	9740	9740	9740	0
253	20240408	160000	579864770	9740	9740	9740	9740	0
254	20240408	155900	579864770	9740	9740	9740	9740	0
255	20240408	155800	579864770	9740	9740	9740	9740	0
256	20240408	155700	579864770	9740	9740	9740	9740	0
257	20240408	155600	579864770	9740	9740	9740	9740	0
258	20240408	155500	579864770	9740	9740	9740	9740	0
259	20240408	155400	579864770	9740	9740	9740	9740	0
260	20240408	155300	579864770	9740	9740	9740	9740	0
261	20240408	155200	579864770	9740	9740	9740	9740	0
262	20240408	155100	579864770	9740	9740	9740	9740	0
263	20240408	155000	579864770	9740	9740	9740	9740	0
264	20240408	154900	579864770	9740	9740	9740	9740	0
265	20240408	154800	579864770	9740	9740	9740	9740	0
266	20240408	154700	579864770	9740	9740	9740	9740	0
267	20240408	154600	579864770	9740	9740	9740	9740	0
268	20240408	154500	579864770	9740	9740	9740	9740	0
269	20240408	154400	579864770	9740	9740	9740	9740	0
270	20240408	154300	579864770	9740	9740	9740	9740	0
271	20240408	154200	579864770	9740	9740	9740	9740	0
272	20240408	154100	579864770	9740	9740	9740	9740	1131
273	20240408	154000	579864770	9740	9740	9740	9740	0
274	20240408	153900	579864770	9740	9740	9740	9740	0
275	20240408	153800	579864770	9740	9740	9740	9740	0
276	20240408	153700	579864770	9740	9740	9740	9740	0
277	20240408	153600	579864770	9740	9740	9740	9740	0
278	20240408	153500	579864770	9740	9740	9740	9740	0
279	20240408	153400	579864770	9740	9740	9740	9740	0
280	20240408	153300	579864770	9740	9740	9740	9740	0
281	20240408	153200	579864770	9740	9740	9740	9740	0
282	20240408	153100	579864770	9740	9740	9740	9740	0
283	20240408	153000	579864770	9740	9740	9740	9740	1131
284	20240408	152900	568848830	9690	9690	9690	9690	0
285	20240408	152800	568848830	9690	9690	9690	9690	0
286	20240408	152700	568848830	9690	9690	9690	9690	0
287	20240408	152600	568848830	9690	9690	9690	9690	0
288	20240408	152500	568848830	9690	9690	9690	9690	0
289	20240408	152400	568848830	9690	9690	9690	9690	0
290	20240408	152300	568848830	9690	9690	9690	9690	0
291	20240408	152200	568848830	9690	9690	9690	9690	0
292	20240408	152100	568848830	9690	9690	9690	9690	0
293	20240408	152000	568848830	9690	9690	9690	9690	0
294	20240408	151900	568848830	9690	9690	9700	9690	346
295	20240408	151800	565496070	9690	9690	9690	9690	1
296	20240408	151700	565486380	9710	9710	9710	9710	1
297	20240408	151600	565476670	9690	9690	9710	9690	52
298	20240408	151500	564972380	9690	9700	9700	9690	334
299	20240408	151400	561735860	9700	9710	9710	9690	69
300	20240408	151300	561066200	9700	9700	9700	9700	2
301	20240408	151200	561046800	9700	9690	9700	9690	2
302	20240408	151100	561027410	9690	9690	9710	9690	46
303	20240408	151000	560581650	9690	9680	9690	9680	94
304	20240408	150900	559671700	9690	9690	9690	9690	500
305	20240408	150800	554826700	9690	9690	9690	9690	600
306	20240408	150700	549012700	9700	9700	9700	9700	194
307	20240408	150600	547130900	9700	9700	9710	9700	146
308	20240408	150500	545714690	9710	9710	9710	9710	20
309	20240408	150400	545520490	9710	9710	9710	9710	17
310	20240408	150300	545355420	9710	9710	9710	9700	17
311	20240408	150200	545190500	9700	9700	9700	9700	28
312	20240408	150100	544918900	9750	9750	9750	9750	0
313	20240408	150000	544918900	9750	9710	9750	9710	64
314	20240408	145900	544295460	9710	9710	9710	9710	365
315	20240408	145800	540751310	9700	9710	9710	9700	17
316	20240408	145700	540586400	9700	9700	9700	9700	378
317	20240408	145600	536919800	9700	9710	9710	9690	2785
318	20240408	145500	509909010	9710	9710	9710	9710	18
319	20240408	145400	509734230	9710	9720	9720	9710	36
320	20240408	145300	509384660	9710	9720	9720	9710	52
321	20240408	145200	508879510	9720	9720	9720	9720	1
322	20240408	145100	508869790	9720	9720	9720	9720	0
323	20240408	145000	508869790	9720	9730	9730	9720	12
324	20240408	144900	508753140	9750	9740	9750	9740	112
325	20240408	144800	507662240	9740	9710	9740	9710	1027
326	20240408	144700	497661410	9720	9710	9720	9710	18
327	20240408	144600	497486620	9720	9720	9720	9720	0
328	20240408	144500	497486620	9720	9710	9720	9710	80
329	20240408	144400	496709500	9720	9720	9720	9720	9
330	20240408	144300	496622020	9720	9720	9720	9720	1
331	20240408	144200	496612300	9720	9720	9720	9720	14
332	20240408	144100	496476220	9730	9730	9730	9730	19
333	20240408	144000	496291350	9720	9720	9720	9720	1
334	20240408	143900	496281630	9720	9720	9720	9720	27
335	20240408	143800	496019190	9730	9720	9740	9720	103
336	20240408	143700	495016270	9720	9710	9720	9710	178
337	20240408	143600	493286290	9710	9710	9710	9710	1
338	20240408	143500	493276580	9720	9720	9720	9720	277
339	20240408	143400	490584140	9730	9740	9740	9730	67
340	20240408	143300	489931570	9750	9750	9750	9750	0
341	20240408	143200	489931570	9750	9750	9750	9750	5
342	20240408	143100	489882820	9750	9760	9760	9750	139
343	20240408	143000	488527190	9750	9750	9750	9720	251
344	20240408	142900	486080780	9740	9740	9740	9740	16
345	20240408	142800	485924940	9750	9750	9750	9750	50
346	20240408	142700	485437440	9750	9750	9750	9750	0
347	20240408	142600	485437440	9750	9750	9750	9750	101
348	20240408	142500	484452690	9730	9750	9750	9730	58
349	20240408	142400	483887940	9750	9740	9750	9740	24
350	20240408	142300	483654170	9740	9740	9740	9730	62
351	20240408	142200	483050460	9720	9720	9720	9720	0
352	20240408	142100	483050460	9720	9730	9730	9720	42
353	20240408	142000	482642140	9730	9730	9730	9730	0
354	20240408	141900	482642140	9730	9720	9730	9720	76
355	20240408	141800	481902670	9730	9740	9740	9730	82
356	20240408	141700	481104610	9720	9720	9720	9720	94
357	20240408	141600	480190930	9720	9730	9730	9720	33
358	20240408	141500	479870000	9730	9740	9750	9730	19
359	20240408	141400	479685080	9730	9730	9730	9730	60
360	20240408	141300	479101280	9730	9730	9730	9730	16
361	20240408	141200	478945600	9740	9730	9740	9730	78
362	20240408	141100	478186160	9740	9740	9740	9740	1
363	20240408	141000	478176420	9740	9730	9740	9730	82
364	20240408	140900	477378540	9730	9740	9740	9730	33
365	20240408	140800	477057440	9730	9730	9730	9730	17
366	20240408	140700	476892030	9730	9720	9730	9720	59
367	20240408	140600	476318230	9730	9730	9730	9730	2
368	20240408	140500	476298770	9720	9710	9720	9710	168
369	20240408	140400	474665950	9710	9710	9710	9710	289
370	20240408	140300	471859760	9700	9700	9700	9700	27
371	20240408	140200	471597860	9700	9710	9710	9700	138
372	20240408	140100	470258050	9700	9700	9700	9700	0
373	20240408	140000	470258050	9700	9700	9700	9700	278
374	20240408	135900	467561450	9700	9670	9700	9670	871
375	20240408	135800	459124390	9670	9680	9680	9670	43
376	20240408	135700	458708500	9680	9680	9680	9680	90
377	20240408	135600	457837300	9680	9680	9690	9680	80
378	20240408	135500	457062870	9680	9690	9690	9680	171
379	20240408	135400	455407060	9680	9680	9680	9670	73
380	20240408	135300	454700670	9670	9670	9680	9670	84
381	20240408	135200	453887990	9670	9680	9680	9670	42
382	20240408	135100	453481680	9690	9690	9700	9680	2386
383	20240408	135000	430377820	9690	9690	9700	9690	333
384	20240408	134900	427149040	9700	9700	9700	9690	93
385	20240408	134800	426247540	9690	9690	9690	9690	24
386	20240408	134700	426014980	9690	9700	9710	9690	464
387	20240408	134600	421515520	9700	9690	9700	9690	193
388	20240408	134500	419643500	9700	9700	9700	9690	216
389	20240408	134400	417549730	9700	9700	9700	9700	421
390	20240408	134300	413466030	9710	9710	9710	9700	290
391	20240408	134200	410652690	9700	9700	9700	9700	25
392	20240408	134100	410410190	9700	9700	9710	9700	180
393	20240408	134000	408663870	9700	9700	9700	9700	168
394	20240408	133900	407034270	9700	9700	9710	9700	261
395	20240408	133800	404502200	9710	9700	9710	9700	80
396	20240408	133700	403725890	9710	9700	9710	9700	40
397	20240408	133600	403337570	9700	9720	9720	9700	1722
398	20240408	133500	386618360	9710	9700	9720	9700	100
399	20240408	133400	385647200	9700	9700	9700	9700	32
400	20240408	133300	385336800	9720	9710	9720	9700	78
401	20240408	133200	384579330	9700	9710	9710	9700	1717
402	20240408	133100	367907660	9720	9710	9720	9710	67
403	20240408	133000	367256690	9710	9720	9720	9710	604
404	20240408	132900	361390850	9720	9730	9730	9720	342
405	20240408	132800	358066290	9740	9730	9740	9730	51
406	20240408	132700	357570050	9730	9730	9730	9730	33
407	20240408	132600	357248960	9720	9720	9720	9720	329
408	20240408	132500	354051080	9730	9730	9730	9730	32
409	20240408	132400	353739720	9740	9740	9740	9740	5
410	20240408	132300	353691020	9740	9730	9740	9730	33
411	20240408	132200	353369920	9720	9720	9720	9720	28
412	20240408	132100	353097760	9720	9740	9760	9720	77
413	20240408	132000	352347630	9740	9740	9740	9740	2
414	20240408	131900	352328150	9750	9750	9760	9750	15
415	20240408	131800	352181880	9760	9730	9760	9730	106
416	20240408	131700	351148800	9730	9740	9740	9730	38
417	20240408	131600	350779050	9730	9730	9730	9730	0
418	20240408	131500	350779050	9730	9730	9730	9730	40
419	20240408	131400	350389850	9720	9720	9720	9720	0
420	20240408	131300	350389850	9720	9730	9740	9720	41
421	20240408	131200	349990990	9720	9740	9740	9720	29
422	20240408	131100	349709070	9730	9730	9730	9730	0
423	20240408	131000	349709070	9730	9740	9740	9730	232
424	20240408	130900	347449710	9730	9730	9730	9730	32
425	20240408	130800	347138350	9730	9740	9740	9730	57
426	20240408	130700	346583730	9730	9730	9730	9730	0
427	20240408	130600	346583730	9730	9740	9740	9730	49
428	20240408	130500	346106630	9730	9730	9730	9730	15
429	20240408	130400	345960680	9730	9730	9730	9730	17
430	20240408	130300	345795270	9720	9730	9730	9720	45
431	20240408	130200	345357700	9740	9730	9740	9730	16
432	20240408	130100	345202010	9730	9730	9730	9730	0
433	20240408	130000	345202010	9730	9730	9730	9730	32
434	20240408	125900	344890650	9720	9730	9730	9720	77
435	20240408	125800	344141710	9730	9740	9740	9730	33
436	20240408	125700	343820610	9740	9740	9740	9740	1
437	20240408	125600	343810870	9730	9730	9730	9730	577
438	20240408	125500	338196660	9740	9740	9740	9740	0
439	20240408	125400	338196660	9740	9730	9740	9730	59
440	20240408	125300	337622270	9730	9730	9730	9730	116
441	20240408	125200	336493590	9740	9740	9740	9740	33
442	20240408	125100	336172170	9740	9740	9740	9740	0
443	20240408	125000	336172170	9740	9740	9740	9740	50
444	20240408	124900	335685170	9750	9750	9750	9750	0
445	20240408	124800	335685170	9750	9750	9750	9750	37
446	20240408	124700	335324420	9770	9760	9770	9760	3
447	20240408	124600	335295120	9740	9740	9740	9740	17
448	20240408	124500	335129540	9730	9750	9750	9730	28
449	20240408	124400	334856960	9760	9750	9760	9750	50
450	20240408	124300	334369130	9750	9750	9750	9750	0
451	20240408	124200	334369130	9750	9750	9750	9750	34
452	20240408	124100	334037630	9740	9740	9740	9740	27
453	20240408	124000	333774650	9750	9740	9750	9740	47
454	20240408	123900	333316550	9740	9730	9740	9730	924
455	20240408	123800	324321540	9730	9710	9730	9710	138
456	20240408	123700	322980930	9710	9710	9720	9710	44
457	20240408	123600	322553680	9710	9700	9720	9700	133
458	20240408	123500	321262930	9700	9710	9720	9700	154
459	20240408	123400	319768200	9720	9720	9720	9720	32
460	20240408	123300	319457160	9720	9720	9720	9720	0
461	20240408	123200	319457160	9720	9720	9720	9710	49
462	20240408	123100	318981040	9720	9720	9720	9720	19
463	20240408	123000	318796360	9720	9720	9720	9720	16
464	20240408	122900	318640840	9730	9730	9730	9730	3
465	20240408	122800	318611650	9740	9720	9740	9720	57
466	20240408	122700	318057120	9720	9730	9730	9720	16
467	20240408	122600	317901540	9730	9730	9730	9730	28
468	20240408	122500	317629100	9720	9720	9720	9720	0
469	20240408	122400	317629100	9720	9730	9730	9720	48
470	20240408	122300	317162210	9720	9720	9720	9720	14
471	20240408	122200	317026130	9720	9730	9730	9720	73
472	20240408	122100	316316240	9730	9720	9730	9720	17
473	20240408	122000	316150990	9720	9720	9720	9720	6
474	20240408	121900	316092670	9720	9720	9720	9720	10
475	20240408	121800	315995470	9720	9720	9720	9720	32
476	20240408	121700	315684430	9730	9730	9730	9730	0
477	20240408	121600	315684430	9730	9720	9730	9720	36
478	20240408	121500	315334500	9710	9710	9710	9710	0
479	20240408	121400	315334500	9710	9710	9710	9710	5
480	20240408	121300	315285950	9700	9720	9720	9700	29
481	20240408	121200	315004630	9700	9720	9720	9700	115
482	20240408	121100	313888420	9720	9710	9720	9710	18
483	20240408	121000	313713630	9710	9710	9710	9710	23
484	20240408	120900	313490300	9710	9710	9710	9710	4
485	20240408	120800	313451460	9710	9710	9710	9710	38
486	20240408	120700	313082480	9700	9700	9700	9700	3
487	20240408	120600	313053380	9710	9710	9710	9710	33
488	20240408	120500	312732950	9710	9700	9710	9700	17
489	20240408	120400	312568040	9700	9710	9710	9700	58
490	20240408	120300	312005130	9710	9700	9710	9700	17
491	20240408	120200	311840220	9710	9710	9710	9710	0
492	20240408	120100	311840220	9710	9700	9710	9700	104
493	20240408	120000	310830690	9690	9710	9710	9690	59
494	20240408	115900	310258240	9700	9700	9700	9700	0
495	20240408	115800	310258240	9700	9700	9700	9700	105
496	20240408	115700	309239740	9690	9690	9700	9690	116
497	20240408	115600	308115690	9700	9700	9700	9700	11
498	20240408	115500	308008990	9700	9700	9700	9690	62
499	20240408	115400	307407860	9700	9700	9700	9700	30
500	20240408	115300	307116860	9700	9700	9700	9700	32
501	20240408	115200	306806460	9700	9710	9710	9700	4144
502	20240408	115100	266609340	9710	9720	9720	9710	3
503	20240408	115000	266580200	9700	9710	9710	9700	55
504	20240408	114900	266046420	9710	9720	9720	9710	48
505	20240408	114800	265580020	9720	9720	9720	9720	0
506	20240408	114700	265580020	9720	9720	9720	9710	85
507	20240408	114600	264753980	9700	9720	9720	9700	28
508	20240408	114500	264482360	9710	9710	9710	9710	32
509	20240408	114400	264171640	9710	9710	9710	9710	0
510	20240408	114300	264171640	9710	9710	9710	9710	32
511	20240408	114200	263860920	9710	9710	9710	9710	62
512	20240408	114100	263258900	9710	9720	9720	9710	76
513	20240408	114000	262520610	9710	9710	9710	9710	0
514	20240408	113900	262520610	9710	9710	9710	9710	179
515	20240408	113800	260782520	9710	9710	9710	9710	5
516	20240408	113700	260733970	9710	9710	9710	9700	60
517	20240408	113600	260151640	9710	9710	9710	9710	20
518	20240408	113500	259957440	9720	9710	9720	9710	153
519	20240408	113400	258471800	9720	9720	9720	9720	4
520	20240408	113300	258432920	9720	9720	9730	9710	2041
521	20240408	113200	238610290	9720	9730	9730	9720	28
522	20240408	113100	238338120	9730	9730	9740	9730	34
523	20240408	113000	238007290	9750	9750	9750	9750	2
524	20240408	112900	237987790	9730	9740	9750	9730	70
525	20240408	112800	237306650	9740	9730	9740	9730	67
526	20240408	112700	236654350	9740	9740	9740	9740	1
527	20240408	112600	236644610	9730	9740	9740	9730	22
528	20240408	112500	236430540	9730	9740	9740	9730	43
529	20240408	112400	236011820	9730	9730	9730	9730	0
530	20240408	112300	236011820	9730	9740	9740	9730	54
531	20240408	112200	235486290	9740	9730	9740	9730	51
532	20240408	112100	234990050	9730	9730	9730	9730	32
533	20240408	112000	234678690	9730	9740	9740	9730	21
534	20240408	111900	234474350	9730	9720	9730	9720	59
535	20240408	111800	233900550	9730	9730	9730	9730	150
536	20240408	111700	232441050	9730	9740	9740	9730	1065
537	20240408	111600	222078230	9740	9740	9740	9740	0
538	20240408	111500	222078230	9740	9730	9740	9730	34
539	20240408	111400	221747080	9730	9750	9750	9730	29
540	20240408	111300	221464870	9740	9740	9740	9740	42
541	20240408	111200	221055790	9750	9750	9750	9750	15
542	20240408	111100	220909540	9750	9740	9750	9740	33
543	20240408	111000	220588110	9740	9730	9740	9730	22
544	20240408	110900	220374030	9730	9730	9740	9730	38
545	20240408	110800	220004210	9720	9720	9720	9720	13
546	20240408	110700	219877850	9720	9720	9720	9720	32
547	20240408	110600	219566810	9720	9720	9720	9720	3
548	20240408	110500	219537650	9720	9730	9730	9710	216
549	20240408	110400	217438200	9720	9720	9720	9720	14
550	20240408	110300	217302120	9720	9720	9720	9720	0
551	20240408	110200	217302120	9720	9710	9720	9710	19
552	20240408	110100	217117600	9720	9720	9720	9720	0
553	20240408	110000	217117600	9720	9710	9720	9710	201
554	20240408	105900	215164040	9700	9710	9710	9700	309
555	20240408	105800	212166420	9700	9700	9700	9700	1
556	20240408	105700	212156720	9700	9710	9710	9700	42
557	20240408	105600	211749000	9700	9710	9710	9700	1015
558	20240408	105500	201903440	9710	9720	9720	9710	138
559	20240408	105400	200563130	9710	9720	9720	9710	16
560	20240408	105300	200407760	9710	9730	9730	9700	3204
561	20240408	105200	169266280	9730	9730	9730	9730	0
562	20240408	105100	169266280	9730	9760	9760	9730	1658
563	20240408	105000	153113570	9770	9770	9770	9770	1
564	20240408	104900	153103800	9760	9760	9770	9760	36
565	20240408	104800	152752410	9760	9760	9760	9760	290
566	20240408	104700	149922010	9760	9760	9760	9760	43
567	20240408	104600	149502330	9760	9760	9760	9760	1
568	20240408	104500	149492570	9760	9760	9760	9760	42
569	20240408	104400	149082650	9760	9760	9760	9760	1
570	20240408	104300	149072890	9750	9760	9760	9750	47
571	20240408	104200	148614320	9750	9760	9760	9750	28
572	20240408	104100	148341310	9750	9750	9750	9750	46
573	20240408	104000	147892810	9750	9740	9750	9740	48
574	20240408	103900	147424970	9750	9750	9750	9750	65
575	20240408	103800	146791220	9750	9760	9760	9740	287
576	20240408	103700	143993090	9760	9760	9760	9760	0
577	20240408	103600	143993090	9760	9760	9760	9760	32
578	20240408	103500	143680770	9750	9760	9760	9750	39
579	20240408	103400	143300510	9770	9760	9770	9750	897
580	20240408	103300	134554020	9760	9780	9780	9760	132
581	20240408	103200	133263980	9790	9790	9790	9790	32
582	20240408	103100	132950700	9800	9800	9800	9800	0
583	20240408	103000	132950700	9800	9800	9800	9790	42
584	20240408	102900	132539420	9780	9780	9780	9780	9
585	20240408	102800	132451400	9780	9790	9800	9780	53
586	20240408	102700	131932690	9780	9790	9790	9780	16
587	20240408	102600	131776190	9790	9790	9790	9790	1
588	20240408	102500	131766400	9780	9780	9780	9780	32
589	20240408	102400	131453440	9770	9790	9800	9770	30
590	20240408	102300	131160270	9790	9790	9790	9790	19
591	20240408	102200	130974260	9780	9780	9780	9780	16
592	20240408	102100	130817780	9780	9780	9780	9780	0
593	20240408	102000	130817780	9780	9780	9780	9780	32
594	20240408	101900	130504820	9780	9790	9790	9780	34
595	20240408	101800	130172280	9770	9790	9790	9770	73
596	20240408	101700	129458610	9790	9790	9790	9790	15
597	20240408	101600	129311760	9800	9800	9800	9800	32
598	20240408	101500	128998160	9800	9790	9800	9790	33
599	20240408	101400	128675080	9790	9790	9800	9790	25
600	20240408	101300	128430300	9800	9790	9800	9790	9
601	20240408	101200	128342180	9790	9790	9790	9790	0
602	20240408	101100	128342180	9790	9790	9790	9790	14
603	20240408	101000	128205120	9790	9800	9800	9790	59
604	20240408	100900	127627190	9800	9800	9800	9790	87
605	20240408	100800	126774760	9800	9790	9800	9790	88
606	20240408	100700	125912440	9790	9790	9790	9790	4
607	20240408	100600	125873280	9780	9790	9790	9780	57
608	20240408	100500	125315400	9790	9790	9790	9790	0
609	20240408	100400	125315400	9790	9790	9790	9790	16
610	20240408	100300	125158760	9800	9790	9800	9790	18
611	20240408	100200	124982530	9790	9790	9790	9790	1
612	20240408	100100	124972740	9780	9790	9800	9780	57
613	20240408	100000	124414980	9800	9800	9800	9800	34
614	20240408	095900	124081780	9800	9800	9800	9800	2
615	20240408	095800	124062180	9790	9790	9800	9790	92
616	20240408	095700	123160830	9790	9790	9800	9780	220
617	20240408	095600	121006280	9780	9780	9780	9780	32
618	20240408	095500	120693320	9780	9780	9780	9780	184
619	20240408	095400	118893800	9790	9790	9790	9790	32
620	20240408	095300	118580520	9790	9780	9790	9780	17
621	20240408	095200	118414250	9780	9800	9800	9780	60
622	20240408	095100	117826730	9790	9790	9790	9790	0
623	20240408	095000	117826730	9790	9780	9790	9780	30
624	20240408	094900	117533080	9800	9800	9800	9800	0
625	20240408	094800	117533080	9800	9790	9800	9790	33
626	20240408	094700	117210000	9780	9800	9800	9780	47
627	20240408	094600	116750050	9800	9800	9800	9800	33
628	20240408	094500	116426650	9790	9780	9790	9780	35
629	20240408	094400	116084150	9790	9800	9800	9790	531
630	20240408	094300	110885330	9790	9800	9800	9790	28
631	20240408	094200	110611200	9790	9800	9800	9790	126
632	20240408	094100	109376630	9800	9800	9800	9800	100
633	20240408	094000	108396630	9800	9810	9810	9800	62
634	20240408	093900	107788710	9810	9810	9810	9810	28
635	20240408	093800	107514030	9810	9830	9830	9810	60
636	20240408	093700	106925090	9820	9830	9830	9820	49
637	20240408	093600	106443610	9860	9830	9860	9830	4
638	20240408	093500	106404230	9840	9830	9860	9830	15
639	20240408	093400	106256730	9830	9830	9860	9830	33
640	20240408	093300	105932310	9830	9830	9860	9830	1032
641	20240408	093200	95786830	9820	9830	9830	9820	40
642	20240408	093100	95393650	9820	9820	9820	9820	10
643	20240408	093000	95295450	9860	9820	9860	9820	51
644	20240408	092900	94794220	9820	9820	9820	9820	51
645	20240408	092800	94293400	9830	9810	9830	9810	3
646	20240408	092700	94263930	9830	9810	9850	9810	174
647	20240408	092600	92554300	9810	9810	9820	9810	499
648	20240408	092500	87659100	9810	9810	9810	9810	36
649	20240408	092400	87305940	9800	9810	9810	9800	64
650	20240408	092300	86678200	9800	9890	9930	9780	358
651	20240408	092200	83168000	9780	9770	9820	9770	147
652	20240408	092100	81729000	9750	9720	9750	9720	260
653	20240408	092000	79196690	9700	9740	9740	9700	80
654	20240408	091900	78420190	9730	9730	9730	9730	46
655	20240408	091800	77972610	9740	9730	9750	9710	905
656	20240408	091700	69178030	9730	9740	9740	9730	754
657	20240408	091600	61840710	9740	9790	9790	9740	1697
658	20240408	091500	45273060	9790	9790	9790	9790	15
659	20240408	091400	45126210	9790	9790	9790	9790	7
660	20240408	091300	45057680	9790	9800	9800	9790	144
661	20240408	091200	43647820	9800	9810	9810	9800	47
662	20240408	091100	43187060	9800	9840	9840	9800	696
663	20240408	091000	36362100	9850	9870	9870	9850	859
664	20240408	090900	27892420	9930	9930	9930	9930	1
665	20240408	090800	27882490	9860	9930	9930	9860	1453
666	20240408	090700	13485700	9930	9930	9930	9930	0
667	20240408	090600	13485700	9930	9930	9930	9930	0
668	20240408	090500	13485700	9930	9930	9930	9930	0
669	20240408	090400	13485700	9930	9930	9930	9930	1
670	20240408	090300	13475770	9840	9850	9850	9840	135
671	20240408	090200	12146150	9850	9850	9850	9850	0
672	20240408	090100	12146150	9850	9850	9850	9850	5
673	20240408	090000	12096900	9850	9950	9950	9850	1224