KissMeData/216050/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201700	434470380	9830	9830	9830	9830	821
3	20240408	201600	434470380	9830	9830	9830	9830	0
4	20240408	201500	434470380	9830	9830	9830	9830	0
5	20240408	201400	434470380	9830	9830	9830	9830	0
6	20240408	201300	434470380	9830	9830	9830	9830	0
7	20240408	201200	434470380	9830	9830	9830	9830	0
8	20240408	201100	434470380	9830	9830	9830	9830	0
9	20240408	201000	434470380	9830	9830	9830	9830	0
10	20240408	200900	434470380	9830	9830	9830	9830	0
11	20240408	200800	434470380	9830	9830	9830	9830	0
12	20240408	200700	434470380	9830	9830	9830	9830	0
13	20240408	200600	434470380	9830	9830	9830	9830	0
14	20240408	200500	434470380	9830	9830	9830	9830	0
15	20240408	200400	434470380	9830	9830	9830	9830	0
16	20240408	200300	434470380	9830	9830	9830	9830	0
17	20240408	200200	434470380	9830	9830	9830	9830	0
18	20240408	200100	434470380	9830	9830	9830	9830	0
19	20240408	200000	434470380	9830	9830	9830	9830	0
20	20240408	195900	434470380	9830	9830	9830	9830	0
21	20240408	195800	434470380	9830	9830	9830	9830	0
22	20240408	195700	434470380	9830	9830	9830	9830	0
23	20240408	195600	434470380	9830	9830	9830	9830	0
24	20240408	195500	434470380	9830	9830	9830	9830	0
25	20240408	195400	434470380	9830	9830	9830	9830	0
26	20240408	195300	434470380	9830	9830	9830	9830	0
27	20240408	195200	434470380	9830	9830	9830	9830	0
28	20240408	195100	434470380	9830	9830	9830	9830	0
29	20240408	195000	434470380	9830	9830	9830	9830	0
30	20240408	194900	434470380	9830	9830	9830	9830	0
31	20240408	194800	434470380	9830	9830	9830	9830	0
32	20240408	194700	434470380	9830	9830	9830	9830	821
33	20240408	194600	434470380	9830	9830	9830	9830	0
34	20240408	194500	434470380	9830	9830	9830	9830	0
35	20240408	194400	434470380	9830	9830	9830	9830	0
36	20240408	194300	434470380	9830	9830	9830	9830	0
37	20240408	194200	434470380	9830	9830	9830	9830	0
38	20240408	194100	434470380	9830	9830	9830	9830	0
39	20240408	194000	434470380	9830	9830	9830	9830	0
40	20240408	193900	434470380	9830	9830	9830	9830	0
41	20240408	193800	434470380	9830	9830	9830	9830	0
42	20240408	193700	434470380	9830	9830	9830	9830	0
43	20240408	193600	434470380	9830	9830	9830	9830	0
44	20240408	193500	434470380	9830	9830	9830	9830	0
45	20240408	193400	434470380	9830	9830	9830	9830	0
46	20240408	193300	434470380	9830	9830	9830	9830	0
47	20240408	193200	434470380	9830	9830	9830	9830	0
48	20240408	193100	434470380	9830	9830	9830	9830	0
49	20240408	193000	434470380	9830	9830	9830	9830	0
50	20240408	192900	434470380	9830	9830	9830	9830	0
51	20240408	192800	434470380	9830	9830	9830	9830	0
52	20240408	192700	434470380	9830	9830	9830	9830	0
53	20240408	192600	434470380	9830	9830	9830	9830	0
54	20240408	192500	434470380	9830	9830	9830	9830	0
55	20240408	192400	434470380	9830	9830	9830	9830	0
56	20240408	192300	434470380	9830	9830	9830	9830	0
57	20240408	192200	434470380	9830	9830	9830	9830	0
58	20240408	192100	434470380	9830	9830	9830	9830	0
59	20240408	192000	434470380	9830	9830	9830	9830	0
60	20240408	191900	434470380	9830	9830	9830	9830	0
61	20240408	191800	434470380	9830	9830	9830	9830	0
62	20240408	191700	434470380	9830	9830	9830	9830	821
63	20240408	191600	434470380	9830	9830	9830	9830	0
64	20240408	191500	434470380	9830	9830	9830	9830	0
65	20240408	191400	434470380	9830	9830	9830	9830	0
66	20240408	191300	434470380	9830	9830	9830	9830	0
67	20240408	191200	434470380	9830	9830	9830	9830	0
68	20240408	191100	434470380	9830	9830	9830	9830	0
69	20240408	191000	434470380	9830	9830	9830	9830	0
70	20240408	190900	434470380	9830	9830	9830	9830	0
71	20240408	190800	434470380	9830	9830	9830	9830	0
72	20240408	190700	434470380	9830	9830	9830	9830	0
73	20240408	190600	434470380	9830	9830	9830	9830	0
74	20240408	190500	434470380	9830	9830	9830	9830	0
75	20240408	190400	434470380	9830	9830	9830	9830	0
76	20240408	190300	434470380	9830	9830	9830	9830	0
77	20240408	190200	434470380	9830	9830	9830	9830	0
78	20240408	190100	434470380	9830	9830	9830	9830	0
79	20240408	190000	434470380	9830	9830	9830	9830	0
80	20240408	185900	434470380	9830	9830	9830	9830	0
81	20240408	185800	434470380	9830	9830	9830	9830	0
82	20240408	185700	434470380	9830	9830	9830	9830	0
83	20240408	185600	434470380	9830	9830	9830	9830	0
84	20240408	185500	434470380	9830	9830	9830	9830	0
85	20240408	185400	434470380	9830	9830	9830	9830	0
86	20240408	185300	434470380	9830	9830	9830	9830	0
87	20240408	185200	434470380	9830	9830	9830	9830	0
88	20240408	185100	434470380	9830	9830	9830	9830	0
89	20240408	185000	434470380	9830	9830	9830	9830	0
90	20240408	184900	434470380	9830	9830	9830	9830	0
91	20240408	184800	434470380	9830	9830	9830	9830	0
92	20240408	184700	434470380	9830	9830	9830	9830	821
93	20240408	184600	434470380	9830	9830	9830	9830	0
94	20240408	184500	434470380	9830	9830	9830	9830	0
95	20240408	184400	434470380	9830	9830	9830	9830	0
96	20240408	184300	434470380	9830	9830	9830	9830	0
97	20240408	184200	434470380	9830	9830	9830	9830	0
98	20240408	184100	434470380	9830	9830	9830	9830	0
99	20240408	184000	434470380	9830	9830	9830	9830	0
100	20240408	183900	434470380	9830	9830	9830	9830	0
101	20240408	183800	434470380	9830	9830	9830	9830	0
102	20240408	183700	434470380	9830	9830	9830	9830	0
103	20240408	183600	434470380	9830	9830	9830	9830	0
104	20240408	183500	434470380	9830	9830	9830	9830	0
105	20240408	183400	434470380	9830	9830	9830	9830	0
106	20240408	183300	434470380	9830	9830	9830	9830	0
107	20240408	183200	434470380	9830	9830	9830	9830	0
108	20240408	183100	434470380	9830	9830	9830	9830	0
109	20240408	183000	434470380	9830	9830	9830	9830	0
110	20240408	182900	434470380	9830	9830	9830	9830	0
111	20240408	182800	434470380	9830	9830	9830	9830	0
112	20240408	182700	434470380	9830	9830	9830	9830	0
113	20240408	182600	434470380	9830	9830	9830	9830	0
114	20240408	182500	434470380	9830	9830	9830	9830	0
115	20240408	182400	434470380	9830	9830	9830	9830	0
116	20240408	182300	434470380	9830	9830	9830	9830	0
117	20240408	182200	434470380	9830	9830	9830	9830	0
118	20240408	182100	434470380	9830	9830	9830	9830	0
119	20240408	182000	434470380	9830	9830	9830	9830	0
120	20240408	181900	434470380	9830	9830	9830	9830	0
121	20240408	181800	434470380	9830	9830	9830	9830	0
122	20240408	181700	434470380	9830	9830	9830	9830	821
123	20240408	181600	434470380	9830	9830	9830	9830	0
124	20240408	181500	434470380	9830	9830	9830	9830	0
125	20240408	181400	434470380	9830	9830	9830	9830	0
126	20240408	181300	434470380	9830	9830	9830	9830	0
127	20240408	181200	434470380	9830	9830	9830	9830	0
128	20240408	181100	434470380	9830	9830	9830	9830	0
129	20240408	181000	434470380	9830	9830	9830	9830	0
130	20240408	180900	434470380	9830	9830	9830	9830	0
131	20240408	180800	434470380	9830	9830	9830	9830	0
132	20240408	180700	434470380	9830	9830	9830	9830	0
133	20240408	180600	434470380	9830	9830	9830	9830	0
134	20240408	180500	434470380	9830	9830	9830	9830	0
135	20240408	180400	434470380	9830	9830	9830	9830	0
136	20240408	180300	434470380	9830	9830	9830	9830	0
137	20240408	180200	434470380	9830	9830	9830	9830	0
138	20240408	180100	434470380	9830	9830	9830	9830	0
139	20240408	180000	434470380	9830	9830	9830	9830	0
140	20240408	175900	434470380	9830	9830	9830	9830	0
141	20240408	175800	434470380	9830	9830	9830	9830	0
142	20240408	175700	434470380	9830	9830	9830	9830	0
143	20240408	175600	434470380	9830	9830	9830	9830	0
144	20240408	175500	434470380	9830	9830	9830	9830	0
145	20240408	175400	434470380	9830	9830	9830	9830	0
146	20240408	175300	434470380	9830	9830	9830	9830	0
147	20240408	175200	434470380	9830	9830	9830	9830	0
148	20240408	175100	434470380	9830	9830	9830	9830	0
149	20240408	175000	434470380	9830	9830	9830	9830	0
150	20240408	174900	434470380	9830	9830	9830	9830	0
151	20240408	174800	434470380	9830	9830	9830	9830	0
152	20240408	174700	434470380	9830	9830	9830	9830	821
153	20240408	174600	434470380	9830	9830	9830	9830	0
154	20240408	174500	434470380	9830	9830	9830	9830	0
155	20240408	174400	434470380	9830	9830	9830	9830	0
156	20240408	174300	434470380	9830	9830	9830	9830	0
157	20240408	174200	434470380	9830	9830	9830	9830	0
158	20240408	174100	434470380	9830	9830	9830	9830	0
159	20240408	174000	434470380	9830	9830	9830	9830	0
160	20240408	173900	434470380	9830	9830	9830	9830	0
161	20240408	173800	434470380	9830	9830	9830	9830	0
162	20240408	173700	434470380	9830	9830	9830	9830	0
163	20240408	173600	434470380	9830	9830	9830	9830	0
164	20240408	173500	434470380	9830	9830	9830	9830	0
165	20240408	173400	434470380	9830	9830	9830	9830	0
166	20240408	173300	434470380	9830	9830	9830	9830	0
167	20240408	173200	434470380	9830	9830	9830	9830	0
168	20240408	173100	434470380	9830	9830	9830	9830	0
169	20240408	173000	434470380	9830	9830	9830	9830	0
170	20240408	172900	434470380	9830	9830	9830	9830	0
171	20240408	172800	434470380	9830	9830	9830	9830	0
172	20240408	172700	434470380	9830	9830	9830	9830	0
173	20240408	172600	434470380	9830	9830	9830	9830	0
174	20240408	172500	434470380	9830	9830	9830	9830	0
175	20240408	172400	434470380	9830	9830	9830	9830	0
176	20240408	172300	434470380	9830	9830	9830	9830	0
177	20240408	172200	434470380	9830	9830	9830	9830	0
178	20240408	172100	434470380	9830	9830	9830	9830	0
179	20240408	172000	434470380	9830	9830	9830	9830	0
180	20240408	171900	434470380	9830	9830	9830	9830	0
181	20240408	171800	434470380	9830	9830	9830	9830	0
182	20240408	171700	434470380	9830	9830	9830	9830	821
183	20240408	171600	434470380	9830	9830	9830	9830	0
184	20240408	171500	434470380	9830	9830	9830	9830	0
185	20240408	171400	434470380	9830	9830	9830	9830	0
186	20240408	171300	434470380	9830	9830	9830	9830	0
187	20240408	171200	434470380	9830	9830	9830	9830	0
188	20240408	171100	434470380	9830	9830	9830	9830	0
189	20240408	171000	434470380	9830	9830	9830	9830	0
190	20240408	170900	434470380	9830	9830	9830	9830	0
191	20240408	170800	434470380	9830	9830	9830	9830	0
192	20240408	170700	434470380	9830	9830	9830	9830	0
193	20240408	170600	434470380	9830	9830	9830	9830	0
194	20240408	170500	434470380	9830	9830	9830	9830	0
195	20240408	170400	434470380	9830	9830	9830	9830	0
196	20240408	170300	434470380	9830	9830	9830	9830	0
197	20240408	170200	434470380	9830	9830	9830	9830	0
198	20240408	170100	434470380	9830	9830	9830	9830	0
199	20240408	170000	434470380	9830	9830	9830	9830	0
200	20240408	165900	434470380	9830	9830	9830	9830	0
201	20240408	165800	434470380	9830	9830	9830	9830	0
202	20240408	165700	434470380	9830	9830	9830	9830	0
203	20240408	165600	434470380	9830	9830	9830	9830	0
204	20240408	165500	434470380	9830	9830	9830	9830	0
205	20240408	165400	434470380	9830	9830	9830	9830	0
206	20240408	165300	434470380	9830	9830	9830	9830	0
207	20240408	165200	434470380	9830	9830	9830	9830	0
208	20240408	165100	434470380	9830	9830	9830	9830	0
209	20240408	165000	434470380	9830	9830	9830	9830	0
210	20240408	164900	434470380	9830	9830	9830	9830	0
211	20240408	164800	434470380	9830	9830	9830	9830	0
212	20240408	164700	434470380	9830	9830	9830	9830	821
213	20240408	164600	434470380	9830	9830	9830	9830	0
214	20240408	164500	434470380	9830	9830	9830	9830	0
215	20240408	164400	434470380	9830	9830	9830	9830	0
216	20240408	164300	434470380	9830	9830	9830	9830	0
217	20240408	164200	434470380	9830	9830	9830	9830	0
218	20240408	164100	434470380	9830	9830	9830	9830	0
219	20240408	164000	434470380	9830	9830	9830	9830	0
220	20240408	163900	434470380	9830	9830	9830	9830	0
221	20240408	163800	434470380	9830	9830	9830	9830	0
222	20240408	163700	434470380	9830	9830	9830	9830	0
223	20240408	163600	434470380	9830	9830	9830	9830	0
224	20240408	163500	434470380	9830	9830	9830	9830	0
225	20240408	163400	434470380	9830	9830	9830	9830	0
226	20240408	163300	434470380	9830	9830	9830	9830	0
227	20240408	163200	434470380	9830	9830	9830	9830	0
228	20240408	163100	434470380	9830	9830	9830	9830	0
229	20240408	163000	434470380	9830	9830	9830	9830	0
230	20240408	162900	434470380	9830	9830	9830	9830	0
231	20240408	162800	434470380	9830	9830	9830	9830	0
232	20240408	162700	434470380	9830	9830	9830	9830	0
233	20240408	162600	434470380	9830	9830	9830	9830	0
234	20240408	162500	434470380	9830	9830	9830	9830	0
235	20240408	162400	434470380	9830	9830	9830	9830	0
236	20240408	162300	434470380	9830	9830	9830	9830	0
237	20240408	162200	434470380	9830	9830	9830	9830	0
238	20240408	162100	434470380	9830	9830	9830	9830	0
239	20240408	162000	434470380	9830	9830	9830	9830	0
240	20240408	161900	434470380	9830	9830	9830	9830	0
241	20240408	161800	434470380	9830	9830	9830	9830	0
242	20240408	161700	434470380	9830	9830	9830	9830	821
243	20240408	161600	434470380	9830	9830	9830	9830	0
244	20240408	161500	434470380	9830	9830	9830	9830	0
245	20240408	161400	434470380	9830	9830	9830	9830	0
246	20240408	161300	434470380	9830	9830	9830	9830	0
247	20240408	161200	434470380	9830	9830	9830	9830	0
248	20240408	161100	434470380	9830	9830	9830	9830	0
249	20240408	161000	434470380	9830	9830	9830	9830	0
250	20240408	160900	434470380	9830	9830	9830	9830	0
251	20240408	160800	434470380	9830	9830	9830	9830	0
252	20240408	160700	434470380	9830	9830	9830	9830	0
253	20240408	160600	434470380	9830	9830	9830	9830	0
254	20240408	160500	434470380	9830	9830	9830	9830	0
255	20240408	160400	434470380	9830	9830	9830	9830	0
256	20240408	160300	434470380	9830	9830	9830	9830	0
257	20240408	160200	434470380	9830	9830	9830	9830	0
258	20240408	160100	434470380	9830	9830	9830	9830	0
259	20240408	160000	434470380	9830	9830	9830	9830	0
260	20240408	155900	434470380	9830	9830	9830	9830	0
261	20240408	155800	434470380	9830	9830	9830	9830	0
262	20240408	155700	434470380	9830	9830	9830	9830	0
263	20240408	155600	434470380	9830	9830	9830	9830	0
264	20240408	155500	434470380	9830	9830	9830	9830	0
265	20240408	155400	434470380	9830	9830	9830	9830	0
266	20240408	155300	434470380	9830	9830	9830	9830	0
267	20240408	155200	434470380	9830	9830	9830	9830	0
268	20240408	155100	434470380	9830	9830	9830	9830	0
269	20240408	155000	434470380	9830	9830	9830	9830	0
270	20240408	154900	434470380	9830	9830	9830	9830	0
271	20240408	154800	434470380	9830	9830	9830	9830	0
272	20240408	154700	434470380	9830	9830	9830	9830	821
273	20240408	154600	434470380	9830	9830	9830	9830	0
274	20240408	154500	434470380	9830	9830	9830	9830	0
275	20240408	154400	434470380	9830	9830	9830	9830	0
276	20240408	154300	434470380	9830	9830	9830	9830	0
277	20240408	154200	434470380	9830	9830	9830	9830	0
278	20240408	154100	434470380	9830	9830	9830	9830	0
279	20240408	154000	434470380	9830	9830	9830	9830	0
280	20240408	153900	434470380	9830	9830	9830	9830	0
281	20240408	153800	434470380	9830	9830	9830	9830	0
282	20240408	153700	434470380	9830	9830	9830	9830	0
283	20240408	153600	434470380	9830	9830	9830	9830	0
284	20240408	153500	434470380	9830	9830	9830	9830	0
285	20240408	153400	434470380	9830	9830	9830	9830	0
286	20240408	153300	434470380	9830	9830	9830	9830	0
287	20240408	153200	434470380	9830	9830	9830	9830	0
288	20240408	153100	434470380	9830	9830	9830	9830	0
289	20240408	153000	434470380	9830	9830	9830	9830	821
290	20240408	152900	426399950	9840	9840	9840	9840	0
291	20240408	152800	426399950	9840	9840	9840	9840	0
292	20240408	152700	426399950	9840	9840	9840	9840	0
293	20240408	152600	426399950	9840	9840	9840	9840	0
294	20240408	152500	426399950	9840	9840	9840	9840	0
295	20240408	152400	426399950	9840	9840	9840	9840	0
296	20240408	152300	426399950	9840	9840	9840	9840	0
297	20240408	152200	426399950	9840	9840	9840	9840	0
298	20240408	152100	426399950	9840	9840	9840	9840	0
299	20240408	152000	426399950	9840	9840	9840	9840	0
300	20240408	151900	426399950	9840	9830	9840	9830	57
301	20240408	151800	425839600	9830	9830	9830	9830	20
302	20240408	151700	425643000	9850	9830	9850	9830	30
303	20240408	151600	425348080	9830	9840	9840	9830	100
304	20240408	151500	424364830	9840	9840	9840	9840	0
305	20240408	151400	424364830	9840	9840	9840	9840	83
306	20240408	151300	423548110	9840	9840	9840	9840	0
307	20240408	151200	423548110	9840	9830	9840	9830	79
308	20240408	151100	422770810	9840	9840	9840	9840	0
309	20240408	151000	422770810	9840	9830	9840	9830	11
310	20240408	150900	422662580	9830	9840	9840	9830	38
311	20240408	150800	422289010	9850	9850	9850	9850	0
312	20240408	150700	422289010	9850	9850	9850	9850	0
313	20240408	150600	422289010	9850	9850	9850	9850	13
314	20240408	150500	422160960	9850	9850	9850	9850	0
315	20240408	150400	422160960	9850	9850	9850	9850	2
316	20240408	150300	422141260	9850	9850	9850	9850	1
317	20240408	150200	422131410	9840	9840	9840	9840	63
318	20240408	150100	421511490	9830	9830	9830	9830	0
319	20240408	150000	421511490	9830	9830	9830	9830	1
320	20240408	145900	421501660	9840	9840	9840	9840	5
321	20240408	145800	421452460	9840	9840	9840	9840	11
322	20240408	145700	421344220	9850	9850	9850	9850	1
323	20240408	145600	421334370	9840	9840	9840	9840	1
324	20240408	145500	421324530	9840	9840	9840	9840	251
325	20240408	145400	418854690	9830	9830	9830	9830	0
326	20240408	145300	418854690	9830	9830	9830	9830	137
327	20240408	145200	417507980	9830	9830	9830	9830	216
328	20240408	145100	415384700	9820	9830	9830	9820	201
329	20240408	145000	413410870	9820	9830	9830	9820	49
330	20240408	144900	412929210	9830	9830	9830	9830	0
331	20240408	144800	412929210	9830	9820	9830	9820	36
332	20240408	144700	412575680	9820	9830	9830	9820	1435
333	20240408	144600	398477940	9840	9840	9840	9840	0
334	20240408	144500	398477940	9840	9850	9850	9840	22
335	20240408	144400	398261450	9850	9850	9850	9850	0
336	20240408	144300	398261450	9850	9850	9850	9850	1
337	20240408	144200	398251600	9860	9860	9860	9860	1
338	20240408	144100	398241740	9850	9850	9850	9850	0
339	20240408	144000	398241740	9850	9850	9850	9850	0
340	20240408	143900	398241740	9850	9850	9850	9850	0
341	20240408	143800	398241740	9850	9850	9850	9850	50
342	20240408	143700	397749240	9860	9860	9860	9860	0
343	20240408	143600	397749240	9860	9860	9860	9860	0
344	20240408	143500	397749240	9860	9860	9860	9860	0
345	20240408	143400	397749240	9860	9860	9860	9860	0
346	20240408	143300	397749240	9860	9860	9860	9860	2
347	20240408	143200	397729520	9830	9860	9860	9830	1441
348	20240408	143100	383554400	9890	9890	9890	9890	1
349	20240408	143000	383544510	9880	9880	9880	9880	203
350	20240408	142900	381538870	9900	9890	9940	9890	1058
351	20240408	142800	371050400	9910	9850	9910	9850	623
352	20240408	142700	364890530	9860	9860	9860	9860	1
353	20240408	142600	364880670	9850	9850	9850	9850	10
354	20240408	142500	364782170	9850	9850	9850	9850	0
355	20240408	142400	364782170	9850	9850	9850	9850	0
356	20240408	142300	364782170	9850	9850	9850	9850	0
357	20240408	142200	364782170	9850	9840	9850	9840	201
358	20240408	142100	362802330	9850	9850	9850	9850	0
359	20240408	142000	362802330	9850	9850	9850	9850	0
360	20240408	141900	362802330	9850	9850	9850	9850	11
361	20240408	141800	362693980	9840	9840	9840	9840	0
362	20240408	141700	362693980	9840	9840	9840	9840	0
363	20240408	141600	362693980	9840	9840	9840	9840	226
364	20240408	141500	360470140	9840	9830	9840	9830	78
365	20240408	141400	359703380	9830	9840	9840	9830	64
366	20240408	141300	359073950	9830	9830	9830	9830	28
367	20240408	141200	358798710	9840	9830	9840	9830	19
368	20240408	141100	358611930	9830	9840	9840	9830	49
369	20240408	141000	358130250	9830	9840	9840	9830	18
370	20240408	140900	357953300	9830	9830	9830	9830	0
371	20240408	140800	357953300	9830	9830	9830	9830	0
372	20240408	140700	357953300	9830	9830	9840	9830	35
373	20240408	140600	357609240	9830	9830	9830	9830	20
374	20240408	140500	357412640	9830	9830	9830	9830	0
375	20240408	140400	357412640	9830	9830	9830	9830	0
376	20240408	140300	357412640	9830	9830	9830	9830	0
377	20240408	140200	357412640	9830	9830	9830	9830	52
378	20240408	140100	356901480	9830	9830	9830	9830	0
379	20240408	140000	356901480	9830	9830	9830	9830	1
380	20240408	135900	356891650	9840	9830	9840	9830	24
381	20240408	135800	356655690	9830	9840	9840	9830	35
382	20240408	135700	356311600	9840	9830	9840	9830	25
383	20240408	135600	356065800	9840	9840	9840	9840	4
384	20240408	135500	356026440	9840	9840	9840	9840	31
385	20240408	135400	355721400	9840	9840	9840	9840	81
386	20240408	135300	354924360	9830	9830	9830	9830	2
387	20240408	135200	354904700	9840	9840	9840	9840	2
388	20240408	135100	354885020	9840	9840	9840	9840	0
389	20240408	135000	354885020	9840	9840	9840	9840	5
390	20240408	134900	354835820	9840	9840	9840	9840	2
391	20240408	134800	354816140	9840	9840	9840	9840	115
392	20240408	134700	353684540	9840	9840	9840	9840	40
393	20240408	134600	353290940	9840	9830	9840	9830	2
394	20240408	134500	353271270	9830	9830	9830	9830	954
395	20240408	134400	343893450	9820	9830	9830	9820	86
396	20240408	134300	343048410	9830	9830	9830	9830	4
397	20240408	134200	343009090	9830	9830	9830	9830	0
398	20240408	134100	343009090	9830	9830	9830	9830	553
399	20240408	134000	337573100	9840	9830	9840	9830	34
400	20240408	133900	337238860	9840	9830	9840	9830	25
401	20240408	133800	336993060	9830	9830	9830	9830	1
402	20240408	133700	336983230	9840	9840	9840	9840	3
403	20240408	133600	336953710	9820	9820	9820	9820	0
404	20240408	133500	336953710	9820	9820	9840	9820	201
405	20240408	133400	334979870	9820	9830	9830	9820	13
406	20240408	133300	334852180	9810	9830	9830	9810	2666
407	20240408	133200	308676800	9840	9840	9840	9840	5
408	20240408	133100	308627600	9840	9840	9840	9840	5
409	20240408	133000	308578400	9850	9850	9850	9850	2
410	20240408	132900	308558700	9850	9850	9850	9850	0
411	20240408	132800	308558700	9850	9840	9850	9840	20
412	20240408	132700	308361840	9830	9830	9830	9830	159
413	20240408	132600	306798870	9830	9830	9830	9830	45
414	20240408	132500	306356520	9830	9850	9850	9830	363
415	20240408	132400	302787590	9840	9850	9850	9840	3
416	20240408	132300	302758050	9850	9850	9850	9850	263
417	20240408	132200	300167500	9840	9830	9840	9830	60
418	20240408	132100	299577140	9830	9830	9830	9830	55
419	20240408	132000	299036490	9830	9830	9830	9830	53
420	20240408	131900	298515500	9840	9840	9840	9840	0
421	20240408	131800	298515500	9840	9840	9840	9840	3
422	20240408	131700	298485980	9830	9840	9840	9830	252
423	20240408	131600	296008770	9840	9840	9840	9840	62
424	20240408	131500	295398690	9840	9840	9840	9830	843
425	20240408	131400	287111880	9840	9830	9840	9830	767
426	20240408	131300	279571970	9840	9840	9840	9840	86
427	20240408	131200	278725730	9840	9830	9840	9830	897
428	20240408	131100	269908130	9830	9850	9850	9820	2657
429	20240408	131000	243798680	9860	9850	9860	9850	6
430	20240408	130900	243739530	9860	9860	9860	9860	0
431	20240408	130800	243739530	9860	9860	9860	9860	2
432	20240408	130700	243719810	9860	9860	9860	9860	0
433	20240408	130600	243719810	9860	9850	9860	9850	15
434	20240408	130500	243572010	9860	9860	9860	9850	26
435	20240408	130400	243315820	9860	9860	9860	9860	0
436	20240408	130300	243315820	9860	9860	9860	9860	7
437	20240408	130200	243246800	9850	9850	9850	9850	8
438	20240408	130100	243168000	9840	9840	9840	9840	0
439	20240408	130000	243168000	9840	9840	9840	9840	0
440	20240408	125900	243168000	9840	9840	9840	9840	0
441	20240408	125800	243168000	9840	9850	9850	9840	129
442	20240408	125700	241898610	9860	9830	9870	9830	164
443	20240408	125600	240284080	9830	9840	9840	9830	1160
444	20240408	125500	228871230	9830	9840	9840	9830	1164
445	20240408	125400	217418740	9840	9860	9860	9840	215
446	20240408	125300	215301140	9870	9870	9870	9870	2
447	20240408	125200	215281400	9850	9870	9870	9850	100
448	20240408	125100	214295420	9860	9860	9860	9860	0
449	20240408	125000	214295420	9860	9870	9870	9860	17
450	20240408	124900	214127670	9880	9880	9880	9880	1
451	20240408	124800	214117790	9880	9870	9880	9870	6
452	20240408	124700	214058520	9870	9870	9870	9870	0
453	20240408	124600	214058520	9870	9870	9870	9870	0
454	20240408	124500	214058520	9870	9870	9870	9870	12
455	20240408	124400	213940080	9880	9880	9880	9880	0
456	20240408	124300	213940080	9880	9850	9880	9850	11
457	20240408	124200	213831700	9890	9890	9890	9890	0
458	20240408	124100	213831700	9890	9890	9890	9890	0
459	20240408	124000	213831700	9890	9860	9890	9840	713
460	20240408	123900	206809190	9850	9880	9880	9850	1260
461	20240408	123800	194384010	9890	9890	9890	9890	0
462	20240408	123700	194384010	9890	9890	9890	9890	5
463	20240408	123600	194334560	9890	9890	9890	9890	0
464	20240408	123500	194334560	9890	9890	9890	9890	3
465	20240408	123400	194304890	9880	9890	9890	9880	7
466	20240408	123300	194235690	9890	9890	9890	9890	5
467	20240408	123200	194186240	9880	9890	9890	9880	153
468	20240408	123100	192674570	9890	9890	9890	9890	0
469	20240408	123000	192674570	9890	9890	9890	9890	6
470	20240408	122900	192615230	9890	9890	9890	9890	0
471	20240408	122800	192615230	9890	9890	9890	9890	2
472	20240408	122700	192595450	9880	9880	9880	9880	1
473	20240408	122600	192585570	9890	9890	9890	9890	5
474	20240408	122500	192536120	9890	9890	9890	9890	4
475	20240408	122400	192496560	9890	9890	9890	9890	0
476	20240408	122300	192496560	9890	9890	9890	9890	4
477	20240408	122200	192457000	9880	9880	9880	9880	0
478	20240408	122100	192457000	9880	9890	9890	9880	12
479	20240408	122000	192338400	9880	9880	9880	9880	0
480	20240408	121900	192338400	9880	9890	9890	9880	6
481	20240408	121800	192279070	9890	9890	9890	9890	0
482	20240408	121700	192279070	9890	9890	9890	9890	2
483	20240408	121600	192259290	9890	9890	9890	9890	0
484	20240408	121500	192259290	9890	9890	9890	9890	4
485	20240408	121400	192219730	9890	9890	9890	9890	4
486	20240408	121300	192180170	9880	9880	9880	9880	0
487	20240408	121200	192180170	9880	9890	9890	9880	6
488	20240408	121100	192120840	9890	9890	9890	9890	0
489	20240408	121000	192120840	9890	9890	9890	9890	0
490	20240408	120900	192120840	9890	9880	9890	9880	11
491	20240408	120800	192012150	9880	9880	9880	9880	6
492	20240408	120700	191952870	9880	9880	9880	9880	5
493	20240408	120600	191903470	9880	9880	9880	9880	4
494	20240408	120500	191863950	9870	9870	9870	9870	2
495	20240408	120400	191844210	9880	9880	9880	9880	5
496	20240408	120300	191794810	9880	9880	9880	9880	53
497	20240408	120200	191271170	9870	9870	9870	9870	10
498	20240408	120100	191172470	9880	9880	9880	9880	5
499	20240408	120000	191123070	9870	9870	9870	9870	43
500	20240408	115900	190698660	9880	9880	9880	9880	3
501	20240408	115800	190669020	9870	9870	9870	9870	2
502	20240408	115700	190649280	9880	9880	9880	9880	5
503	20240408	115600	190599880	9880	9880	9880	9880	0
504	20240408	115500	190599880	9880	9870	9880	9870	52
505	20240408	115400	190086620	9880	9880	9880	9880	15
506	20240408	115300	189938420	9870	9870	9870	9870	33
507	20240408	115200	189612710	9880	9880	9880	9880	3
508	20240408	115100	189583070	9870	9870	9870	9870	1
509	20240408	115000	189573200	9860	9860	9860	9860	34
510	20240408	114900	189237960	9880	9860	9880	9860	56
511	20240408	114800	188685780	9860	9890	9890	9860	861
512	20240408	114700	180187700	9890	9890	9890	9890	0
513	20240408	114600	180187700	9890	9890	9890	9890	6
514	20240408	114500	180128360	9890	9890	9890	9890	0
515	20240408	114400	180128360	9890	9880	9890	9880	10
516	20240408	114300	180029540	9880	9890	9890	9880	7
517	20240408	114200	179960320	9890	9890	9890	9890	1
518	20240408	114100	179950430	9870	9870	9870	9870	0
519	20240408	114000	179950430	9870	9880	9880	9870	700
520	20240408	113900	173039040	9890	9890	9890	9890	63
521	20240408	113800	172415970	9890	9890	9890	9890	4
522	20240408	113700	172376410	9890	9890	9890	9890	17
523	20240408	113600	172208280	9880	9880	9880	9880	1
524	20240408	113500	172198400	9890	9890	9890	9890	7
525	20240408	113400	172129170	9890	9890	9890	9890	2
526	20240408	113300	172109390	9890	9890	9890	9890	2
527	20240408	113200	172089610	9890	9890	9890	9890	4
528	20240408	113100	172050050	9890	9890	9890	9890	0
529	20240408	113000	172050050	9890	9890	9890	9890	3
530	20240408	112900	172020380	9880	9880	9880	9880	1
531	20240408	112800	172010500	9890	9890	9890	9890	19
532	20240408	112700	171822590	9880	9880	9880	9880	0
533	20240408	112600	171822590	9880	9890	9890	9880	352
534	20240408	112500	168342810	9890	9890	9890	9890	0
535	20240408	112400	168342810	9890	9890	9890	9890	5
536	20240408	112300	168293360	9890	9890	9890	9890	2
537	20240408	112200	168273580	9880	9880	9880	9880	26
538	20240408	112100	168016700	9890	9890	9890	9890	6
539	20240408	112000	167957360	9890	9890	9890	9890	0
540	20240408	111900	167957360	9890	9890	9890	9890	2
541	20240408	111800	167937580	9900	9900	9900	9900	0
542	20240408	111700	167937580	9900	9900	9900	9900	0
543	20240408	111600	167937580	9900	9880	9900	9880	128
544	20240408	111500	166672920	9890	9900	9900	9890	9
545	20240408	111400	166583900	9900	9900	9900	9900	0
546	20240408	111300	166583900	9900	9900	9900	9900	10
547	20240408	111200	166484900	9910	9910	9910	9910	2
548	20240408	111100	166465080	9900	9900	9900	9900	0
549	20240408	111000	166465080	9900	9900	9900	9900	2
550	20240408	110900	166445280	9900	9900	9900	9900	0
551	20240408	110800	166445280	9900	9900	9900	9900	1
552	20240408	110700	166435380	9900	9900	9900	9900	0
553	20240408	110600	166435380	9900	9900	9900	9900	5
554	20240408	110500	166385880	9890	9890	9890	9890	9
555	20240408	110400	166296870	9900	9900	9900	9900	0
556	20240408	110300	166296870	9900	9900	9900	9900	15
557	20240408	110200	166148370	9910	9910	9910	9910	4
558	20240408	110100	166108730	9890	9900	9900	9890	9
559	20240408	110000	166019640	9910	9910	9910	9910	1
560	20240408	105900	166009730	9880	9880	9880	9880	0
561	20240408	105800	166009730	9880	9880	9880	9880	1
562	20240408	105700	165999850	9880	9890	9890	9880	80
563	20240408	105600	165209390	9870	9870	9870	9870	0
564	20240408	105500	165209390	9870	9870	9870	9870	0
565	20240408	105400	165209390	9870	9900	9900	9870	190
566	20240408	105300	163332480	9900	9900	9900	9900	1
567	20240408	105200	163322580	9900	9900	9900	9900	0
568	20240408	105100	163322580	9900	9900	9900	9900	259
569	20240408	105000	160758480	9910	9910	9910	9910	2
570	20240408	104900	160738660	9910	9910	9910	9910	4
571	20240408	104800	160699020	9910	9910	9910	9910	0
572	20240408	104700	160699020	9910	9910	9910	9910	105
573	20240408	104600	159658470	9910	9900	9910	9900	300
574	20240408	104500	156688440	9910	9910	9910	9910	0
575	20240408	104400	156688440	9910	9890	9910	9880	31
576	20240408	104300	156382110	9900	9900	9900	9900	3
577	20240408	104200	156352410	9900	9900	9900	9900	0
578	20240408	104100	156352410	9900	9900	9900	9900	6
579	20240408	104000	156293010	9900	9900	9900	9900	0
580	20240408	103900	156293010	9900	9900	9900	9900	3
581	20240408	103800	156263310	9900	9900	9900	9900	6
582	20240408	103700	156203910	9900	9900	9900	9900	0
583	20240408	103600	156203910	9900	9900	9900	9900	3
584	20240408	103500	156174210	9910	9910	9910	9910	3
585	20240408	103400	156144480	9910	9910	9910	9910	0
586	20240408	103300	156144480	9910	9910	9910	9910	3
587	20240408	103200	156114750	9900	9900	9900	9900	0
588	20240408	103100	156114750	9900	9900	9900	9900	4
589	20240408	103000	156075150	9900	9900	9900	9900	5
590	20240408	102900	156025650	9900	9900	9900	9900	0
591	20240408	102800	156025650	9900	9900	9900	9900	0
592	20240408	102700	156025650	9900	9900	9900	9900	2
593	20240408	102600	156005850	9880	9900	9900	9880	1305
594	20240408	102500	143112340	9890	9890	9890	9890	0
595	20240408	102400	143112340	9890	9890	9890	9890	1
596	20240408	102300	143102450	9880	9900	9900	9880	200
597	20240408	102200	141124140	9910	9910	9910	9910	5
598	20240408	102100	141074590	9920	9920	9920	9920	3
599	20240408	102000	141044830	9910	9910	9910	9910	282
600	20240408	101900	138250210	9910	9900	9910	9900	142
601	20240408	101800	136844400	9890	9890	9890	9890	0
602	20240408	101700	136844400	9890	9900	9900	9890	4
603	20240408	101600	136804810	9900	9890	9900	9890	133
604	20240408	101500	135489430	9900	9900	9900	9900	4
605	20240408	101400	135449830	9900	9900	9900	9900	0
606	20240408	101300	135449830	9900	9900	9900	9900	4
607	20240408	101200	135410230	9900	9900	9900	9900	10
608	20240408	101100	135311230	9900	9900	9900	9900	4
609	20240408	101000	135271630	9880	9900	9900	9880	35
610	20240408	100900	134925680	9890	9890	9890	9890	1
611	20240408	100800	134915790	9900	9900	9900	9900	6
612	20240408	100700	134856390	9900	9900	9900	9900	0
613	20240408	100600	134856390	9900	9900	9900	9900	2
614	20240408	100500	134836590	9900	9900	9900	9900	10
615	20240408	100400	134737590	9900	9900	9900	9900	4
616	20240408	100300	134697990	9900	9890	9900	9890	5
617	20240408	100200	134648510	9900	9900	9900	9900	4
618	20240408	100100	134608910	9900	9900	9900	9900	1
619	20240408	100000	134599010	9880	9880	9880	9880	317
620	20240408	095900	131467050	9880	9880	9880	9880	3
621	20240408	095800	131437410	9870	9870	9870	9870	98
622	20240408	095700	130470150	9870	9870	9880	9870	7
623	20240408	095600	130401020	9880	9870	9880	9870	101
624	20240408	095500	129403150	9880	9880	9880	9880	4
625	20240408	095400	129363630	9870	9870	9870	9870	78
626	20240408	095300	128593770	9880	9880	9880	9880	7
627	20240408	095200	128524610	9880	9900	9900	9880	20
628	20240408	095100	128326900	9900	9900	9900	9900	3
629	20240408	095000	128297200	9880	9880	9880	9880	0
630	20240408	094900	128297200	9880	9880	9880	9880	0
631	20240408	094800	128297200	9880	9860	9880	9860	95
632	20240408	094700	127360480	9870	9890	9890	9860	2106
633	20240408	094600	106577460	9900	9900	9900	9900	17
634	20240408	094500	106409160	9900	9900	9900	9900	0
635	20240408	094400	106409160	9900	9900	9900	9900	6
636	20240408	094300	106349760	9880	9880	9880	9880	0
637	20240408	094200	106349760	9880	9880	9880	9880	0
638	20240408	094100	106349760	9880	9870	9880	9870	816
639	20240408	094000	98292840	9870	9880	9880	9870	40
640	20240408	093900	97897960	9880	9880	9880	9880	44
641	20240408	093800	97463240	9880	9890	9890	9880	127
642	20240408	093700	96208450	9880	9880	9880	9880	30
643	20240408	093600	95912050	9880	9880	9880	9880	197
644	20240408	093500	93965690	9880	9910	9910	9880	69
645	20240408	093400	93283910	9880	9900	9900	9880	784
646	20240408	093300	85532630	9910	9900	9910	9880	346
647	20240408	093200	82107320	9900	9900	9910	9810	3616
648	20240408	093100	46509020	9910	9940	9940	9900	2595
649	20240408	093000	20791830	9950	9950	9950	9950	146
650	20240408	092900	19339130	9960	9960	9960	9960	3
651	20240408	092800	19309250	9960	9960	9960	9960	3
652	20240408	092700	19279370	9960	9960	9960	9960	55
653	20240408	092600	18731570	9970	9970	9970	9970	0
654	20240408	092500	18731570	9970	9970	9970	9970	3
655	20240408	092400	18701660	9980	9980	9980	9980	0
656	20240408	092300	18701660	9980	9980	9980	9980	1
657	20240408	092200	18691680	9960	9960	9960	9960	0
658	20240408	092100	18691680	9960	9960	9960	9960	0
659	20240408	092000	18691680	9960	9960	9960	9960	0
660	20240408	091900	18691680	9960	9960	9960	9960	87
661	20240408	091800	17825160	9970	9970	9970	9960	390
662	20240408	091700	13939570	10000	10000	10000	10000	0
663	20240408	091600	13939570	10000	9980	10000	9980	9
664	20240408	091500	13849630	9970	9980	9980	9970	265
665	20240408	091400	11207570	9980	9980	9980	9980	1
666	20240408	091300	11197590	9980	9980	9980	9980	0
667	20240408	091200	11197590	9980	9980	9980	9980	1
668	20240408	091100	11187610	10010	10010	10010	10010	0
669	20240408	091000	11187610	10010	10010	10010	10010	0
670	20240408	090900	11187610	10010	10010	10010	10010	0
671	20240408	090800	11187610	10010	10010	10010	10010	0
672	20240408	090700	11187610	10010	10010	10010	10010	1
673	20240408	090600	11177600	9970	9980	9980	9970	16
674	20240408	090500	11018060	9970	9970	9980	9970	807
675	20240408	090400	2971640	9970	9970	9970	9970	0
676	20240408	090300	2971640	9970	9970	9970	9970	0
677	20240408	090200	2971640	9970	9980	9980	9970	25
678	20240408	090100	2722370	9970	9970	9970	9970	123
679	20240408	090000	1496060	9970	9990	9990	9970	150