KissMeData/285130/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203200	922510100	59800	59800	59800	59800	2662
3	20240408	203100	922510100	59800	59800	59800	59800	0
4	20240408	203000	922510100	59800	59800	59800	59800	0
5	20240408	202900	922510100	59800	59800	59800	59800	0
6	20240408	202800	922510100	59800	59800	59800	59800	0
7	20240408	202700	922510100	59800	59800	59800	59800	0
8	20240408	202600	922510100	59800	59800	59800	59800	0
9	20240408	202500	922510100	59800	59800	59800	59800	0
10	20240408	202400	922510100	59800	59800	59800	59800	0
11	20240408	202300	922510100	59800	59800	59800	59800	0
12	20240408	202200	922510100	59800	59800	59800	59800	0
13	20240408	202100	922510100	59800	59800	59800	59800	0
14	20240408	202000	922510100	59800	59800	59800	59800	0
15	20240408	201900	922510100	59800	59800	59800	59800	0
16	20240408	201800	922510100	59800	59800	59800	59800	0
17	20240408	201700	922510100	59800	59800	59800	59800	0
18	20240408	201600	922510100	59800	59800	59800	59800	0
19	20240408	201500	922510100	59800	59800	59800	59800	0
20	20240408	201400	922510100	59800	59800	59800	59800	0
21	20240408	201300	922510100	59800	59800	59800	59800	0
22	20240408	201200	922510100	59800	59800	59800	59800	0
23	20240408	201100	922510100	59800	59800	59800	59800	0
24	20240408	201000	922510100	59800	59800	59800	59800	0
25	20240408	200900	922510100	59800	59800	59800	59800	0
26	20240408	200800	922510100	59800	59800	59800	59800	0
27	20240408	200700	922510100	59800	59800	59800	59800	0
28	20240408	200600	922510100	59800	59800	59800	59800	0
29	20240408	200500	922510100	59800	59800	59800	59800	0
30	20240408	200400	922510100	59800	59800	59800	59800	0
31	20240408	200300	922510100	59800	59800	59800	59800	0
32	20240408	200200	922510100	59800	59800	59800	59800	2662
33	20240408	200100	922510100	59800	59800	59800	59800	0
34	20240408	200000	922510100	59800	59800	59800	59800	0
35	20240408	195900	922510100	59800	59800	59800	59800	0
36	20240408	195800	922510100	59800	59800	59800	59800	0
37	20240408	195700	922510100	59800	59800	59800	59800	0
38	20240408	195600	922510100	59800	59800	59800	59800	0
39	20240408	195500	922510100	59800	59800	59800	59800	0
40	20240408	195400	922510100	59800	59800	59800	59800	0
41	20240408	195300	922510100	59800	59800	59800	59800	0
42	20240408	195200	922510100	59800	59800	59800	59800	0
43	20240408	195100	922510100	59800	59800	59800	59800	0
44	20240408	195000	922510100	59800	59800	59800	59800	0
45	20240408	194900	922510100	59800	59800	59800	59800	0
46	20240408	194800	922510100	59800	59800	59800	59800	0
47	20240408	194700	922510100	59800	59800	59800	59800	0
48	20240408	194600	922510100	59800	59800	59800	59800	0
49	20240408	194500	922510100	59800	59800	59800	59800	0
50	20240408	194400	922510100	59800	59800	59800	59800	0
51	20240408	194300	922510100	59800	59800	59800	59800	0
52	20240408	194200	922510100	59800	59800	59800	59800	0
53	20240408	194100	922510100	59800	59800	59800	59800	0
54	20240408	194000	922510100	59800	59800	59800	59800	0
55	20240408	193900	922510100	59800	59800	59800	59800	0
56	20240408	193800	922510100	59800	59800	59800	59800	0
57	20240408	193700	922510100	59800	59800	59800	59800	0
58	20240408	193600	922510100	59800	59800	59800	59800	0
59	20240408	193500	922510100	59800	59800	59800	59800	0
60	20240408	193400	922510100	59800	59800	59800	59800	0
61	20240408	193300	922510100	59800	59800	59800	59800	0
62	20240408	193200	922510100	59800	59800	59800	59800	2662
63	20240408	193100	922510100	59800	59800	59800	59800	0
64	20240408	193000	922510100	59800	59800	59800	59800	0
65	20240408	192900	922510100	59800	59800	59800	59800	0
66	20240408	192800	922510100	59800	59800	59800	59800	0
67	20240408	192700	922510100	59800	59800	59800	59800	0
68	20240408	192600	922510100	59800	59800	59800	59800	0
69	20240408	192500	922510100	59800	59800	59800	59800	0
70	20240408	192400	922510100	59800	59800	59800	59800	0
71	20240408	192300	922510100	59800	59800	59800	59800	0
72	20240408	192200	922510100	59800	59800	59800	59800	0
73	20240408	192100	922510100	59800	59800	59800	59800	0
74	20240408	192000	922510100	59800	59800	59800	59800	0
75	20240408	191900	922510100	59800	59800	59800	59800	0
76	20240408	191800	922510100	59800	59800	59800	59800	0
77	20240408	191700	922510100	59800	59800	59800	59800	0
78	20240408	191600	922510100	59800	59800	59800	59800	0
79	20240408	191500	922510100	59800	59800	59800	59800	0
80	20240408	191400	922510100	59800	59800	59800	59800	0
81	20240408	191300	922510100	59800	59800	59800	59800	0
82	20240408	191200	922510100	59800	59800	59800	59800	0
83	20240408	191100	922510100	59800	59800	59800	59800	0
84	20240408	191000	922510100	59800	59800	59800	59800	0
85	20240408	190900	922510100	59800	59800	59800	59800	0
86	20240408	190800	922510100	59800	59800	59800	59800	0
87	20240408	190700	922510100	59800	59800	59800	59800	0
88	20240408	190600	922510100	59800	59800	59800	59800	0
89	20240408	190500	922510100	59800	59800	59800	59800	0
90	20240408	190400	922510100	59800	59800	59800	59800	0
91	20240408	190300	922510100	59800	59800	59800	59800	0
92	20240408	190200	922510100	59800	59800	59800	59800	2662
93	20240408	190100	922510100	59800	59800	59800	59800	0
94	20240408	190000	922510100	59800	59800	59800	59800	0
95	20240408	185900	922510100	59800	59800	59800	59800	0
96	20240408	185800	922510100	59800	59800	59800	59800	0
97	20240408	185700	922510100	59800	59800	59800	59800	0
98	20240408	185600	922510100	59800	59800	59800	59800	0
99	20240408	185500	922510100	59800	59800	59800	59800	0
100	20240408	185400	922510100	59800	59800	59800	59800	0
101	20240408	185300	922510100	59800	59800	59800	59800	0
102	20240408	185200	922510100	59800	59800	59800	59800	0
103	20240408	185100	922510100	59800	59800	59800	59800	0
104	20240408	185000	922510100	59800	59800	59800	59800	0
105	20240408	184900	922510100	59800	59800	59800	59800	0
106	20240408	184800	922510100	59800	59800	59800	59800	0
107	20240408	184700	922510100	59800	59800	59800	59800	0
108	20240408	184600	922510100	59800	59800	59800	59800	0
109	20240408	184500	922510100	59800	59800	59800	59800	0
110	20240408	184400	922510100	59800	59800	59800	59800	0
111	20240408	184300	922510100	59800	59800	59800	59800	0
112	20240408	184200	922510100	59800	59800	59800	59800	0
113	20240408	184100	922510100	59800	59800	59800	59800	0
114	20240408	184000	922510100	59800	59800	59800	59800	0
115	20240408	183900	922510100	59800	59800	59800	59800	0
116	20240408	183800	922510100	59800	59800	59800	59800	0
117	20240408	183700	922510100	59800	59800	59800	59800	0
118	20240408	183600	922510100	59800	59800	59800	59800	0
119	20240408	183500	922510100	59800	59800	59800	59800	0
120	20240408	183400	922510100	59800	59800	59800	59800	0
121	20240408	183300	922510100	59800	59800	59800	59800	0
122	20240408	183200	922510100	59800	59800	59800	59800	2662
123	20240408	183100	922510100	59800	59800	59800	59800	0
124	20240408	183000	922510100	59800	59800	59800	59800	0
125	20240408	182900	922510100	59800	59800	59800	59800	0
126	20240408	182800	922510100	59800	59800	59800	59800	0
127	20240408	182700	922510100	59800	59800	59800	59800	0
128	20240408	182600	922510100	59800	59800	59800	59800	0
129	20240408	182500	922510100	59800	59800	59800	59800	0
130	20240408	182400	922510100	59800	59800	59800	59800	0
131	20240408	182300	922510100	59800	59800	59800	59800	0
132	20240408	182200	922510100	59800	59800	59800	59800	0
133	20240408	182100	922510100	59800	59800	59800	59800	0
134	20240408	182000	922510100	59800	59800	59800	59800	0
135	20240408	181900	922510100	59800	59800	59800	59800	0
136	20240408	181800	922510100	59800	59800	59800	59800	0
137	20240408	181700	922510100	59800	59800	59800	59800	0
138	20240408	181600	922510100	59800	59800	59800	59800	0
139	20240408	181500	922510100	59800	59800	59800	59800	0
140	20240408	181400	922510100	59800	59800	59800	59800	0
141	20240408	181300	922510100	59800	59800	59800	59800	0
142	20240408	181200	922510100	59800	59800	59800	59800	0
143	20240408	181100	922510100	59800	59800	59800	59800	0
144	20240408	181000	922510100	59800	59800	59800	59800	0
145	20240408	180900	922510100	59800	59800	59800	59800	0
146	20240408	180800	922510100	59800	59800	59800	59800	0
147	20240408	180700	922510100	59800	59800	59800	59800	0
148	20240408	180600	922510100	59800	59800	59800	59800	0
149	20240408	180500	922510100	59800	59800	59800	59800	0
150	20240408	180400	922510100	59800	59800	59800	59800	0
151	20240408	180300	922510100	59800	59800	59800	59800	0
152	20240408	180200	922510100	59800	59800	59800	59800	2662
153	20240408	180100	922510100	59800	59800	59800	59800	0
154	20240408	180000	922510100	59800	59800	59800	59800	0
155	20240408	175900	922510100	59800	59800	59800	59800	0
156	20240408	175800	922510100	59800	59800	59800	59800	0
157	20240408	175700	922510100	59800	59800	59800	59800	0
158	20240408	175600	922510100	59800	59800	59800	59800	0
159	20240408	175500	922510100	59800	59800	59800	59800	0
160	20240408	175400	922510100	59800	59800	59800	59800	0
161	20240408	175300	922510100	59800	59800	59800	59800	0
162	20240408	175200	922510100	59800	59800	59800	59800	0
163	20240408	175100	922510100	59800	59800	59800	59800	0
164	20240408	175000	922510100	59800	59800	59800	59800	0
165	20240408	174900	922510100	59800	59800	59800	59800	0
166	20240408	174800	922510100	59800	59800	59800	59800	0
167	20240408	174700	922510100	59800	59800	59800	59800	0
168	20240408	174600	922510100	59800	59800	59800	59800	0
169	20240408	174500	922510100	59800	59800	59800	59800	0
170	20240408	174400	922510100	59800	59800	59800	59800	0
171	20240408	174300	922510100	59800	59800	59800	59800	0
172	20240408	174200	922510100	59800	59800	59800	59800	0
173	20240408	174100	922510100	59800	59800	59800	59800	0
174	20240408	174000	922510100	59800	59800	59800	59800	0
175	20240408	173900	922510100	59800	59800	59800	59800	0
176	20240408	173800	922510100	59800	59800	59800	59800	0
177	20240408	173700	922510100	59800	59800	59800	59800	0
178	20240408	173600	922510100	59800	59800	59800	59800	0
179	20240408	173500	922510100	59800	59800	59800	59800	0
180	20240408	173400	922510100	59800	59800	59800	59800	0
181	20240408	173300	922510100	59800	59800	59800	59800	0
182	20240408	173200	922510100	59800	59800	59800	59800	2662
183	20240408	173100	922510100	59800	59800	59800	59800	0
184	20240408	173000	922510100	59800	59800	59800	59800	0
185	20240408	172900	922510100	59800	59800	59800	59800	0
186	20240408	172800	922510100	59800	59800	59800	59800	0
187	20240408	172700	922510100	59800	59800	59800	59800	0
188	20240408	172600	922510100	59800	59800	59800	59800	0
189	20240408	172500	922510100	59800	59800	59800	59800	0
190	20240408	172400	922510100	59800	59800	59800	59800	0
191	20240408	172300	922510100	59800	59800	59800	59800	0
192	20240408	172200	922510100	59800	59800	59800	59800	0
193	20240408	172100	922510100	59800	59800	59800	59800	0
194	20240408	172000	922510100	59800	59800	59800	59800	0
195	20240408	171900	922510100	59800	59800	59800	59800	0
196	20240408	171800	922510100	59800	59800	59800	59800	0
197	20240408	171700	922510100	59800	59800	59800	59800	0
198	20240408	171600	922510100	59800	59800	59800	59800	0
199	20240408	171500	922510100	59800	59800	59800	59800	0
200	20240408	171400	922510100	59800	59800	59800	59800	0
201	20240408	171300	922510100	59800	59800	59800	59800	0
202	20240408	171200	922510100	59800	59800	59800	59800	0
203	20240408	171100	922510100	59800	59800	59800	59800	0
204	20240408	171000	922510100	59800	59800	59800	59800	0
205	20240408	170900	922510100	59800	59800	59800	59800	0
206	20240408	170800	922510100	59800	59800	59800	59800	0
207	20240408	170700	922510100	59800	59800	59800	59800	0
208	20240408	170600	922510100	59800	59800	59800	59800	0
209	20240408	170500	922510100	59800	59800	59800	59800	0
210	20240408	170400	922510100	59800	59800	59800	59800	0
211	20240408	170300	922510100	59800	59800	59800	59800	0
212	20240408	170200	922510100	59800	59800	59800	59800	2662
213	20240408	170100	922510100	59800	59800	59800	59800	0
214	20240408	170000	922510100	59800	59800	59800	59800	0
215	20240408	165900	922510100	59800	59800	59800	59800	0
216	20240408	165800	922510100	59800	59800	59800	59800	0
217	20240408	165700	922510100	59800	59800	59800	59800	0
218	20240408	165600	922510100	59800	59800	59800	59800	0
219	20240408	165500	922510100	59800	59800	59800	59800	0
220	20240408	165400	922510100	59800	59800	59800	59800	0
221	20240408	165300	922510100	59800	59800	59800	59800	0
222	20240408	165200	922510100	59800	59800	59800	59800	0
223	20240408	165100	922510100	59800	59800	59800	59800	0
224	20240408	165000	922510100	59800	59800	59800	59800	0
225	20240408	164900	922510100	59800	59800	59800	59800	0
226	20240408	164800	922510100	59800	59800	59800	59800	0
227	20240408	164700	922510100	59800	59800	59800	59800	0
228	20240408	164600	922510100	59800	59800	59800	59800	0
229	20240408	164500	922510100	59800	59800	59800	59800	0
230	20240408	164400	922510100	59800	59800	59800	59800	0
231	20240408	164300	922510100	59800	59800	59800	59800	0
232	20240408	164200	922510100	59800	59800	59800	59800	0
233	20240408	164100	922510100	59800	59800	59800	59800	0
234	20240408	164000	922510100	59800	59800	59800	59800	0
235	20240408	163900	922510100	59800	59800	59800	59800	0
236	20240408	163800	922510100	59800	59800	59800	59800	0
237	20240408	163700	922510100	59800	59800	59800	59800	0
238	20240408	163600	922510100	59800	59800	59800	59800	0
239	20240408	163500	922510100	59800	59800	59800	59800	0
240	20240408	163400	922510100	59800	59800	59800	59800	0
241	20240408	163300	922510100	59800	59800	59800	59800	0
242	20240408	163200	922510100	59800	59800	59800	59800	2662
243	20240408	163100	922510100	59800	59800	59800	59800	0
244	20240408	163000	922510100	59800	59800	59800	59800	0
245	20240408	162900	922510100	59800	59800	59800	59800	0
246	20240408	162800	922510100	59800	59800	59800	59800	0
247	20240408	162700	922510100	59800	59800	59800	59800	0
248	20240408	162600	922510100	59800	59800	59800	59800	0
249	20240408	162500	922510100	59800	59800	59800	59800	0
250	20240408	162400	922510100	59800	59800	59800	59800	0
251	20240408	162300	922510100	59800	59800	59800	59800	0
252	20240408	162200	922510100	59800	59800	59800	59800	0
253	20240408	162100	922510100	59800	59800	59800	59800	0
254	20240408	162000	922510100	59800	59800	59800	59800	0
255	20240408	161900	922510100	59800	59800	59800	59800	0
256	20240408	161800	922510100	59800	59800	59800	59800	0
257	20240408	161700	922510100	59800	59800	59800	59800	0
258	20240408	161600	922510100	59800	59800	59800	59800	0
259	20240408	161500	922510100	59800	59800	59800	59800	0
260	20240408	161400	922510100	59800	59800	59800	59800	0
261	20240408	161300	922510100	59800	59800	59800	59800	0
262	20240408	161200	922510100	59800	59800	59800	59800	0
263	20240408	161100	922510100	59800	59800	59800	59800	0
264	20240408	161000	922510100	59800	59800	59800	59800	0
265	20240408	160900	922510100	59800	59800	59800	59800	0
266	20240408	160800	922510100	59800	59800	59800	59800	0
267	20240408	160700	922510100	59800	59800	59800	59800	0
268	20240408	160600	922510100	59800	59800	59800	59800	0
269	20240408	160500	922510100	59800	59800	59800	59800	0
270	20240408	160400	922510100	59800	59800	59800	59800	0
271	20240408	160300	922510100	59800	59800	59800	59800	0
272	20240408	160200	922510100	59800	59800	59800	59800	2662
273	20240408	160100	922510100	59800	59800	59800	59800	0
274	20240408	160000	922510100	59800	59800	59800	59800	0
275	20240408	155900	922510100	59800	59800	59800	59800	0
276	20240408	155800	922510100	59800	59800	59800	59800	0
277	20240408	155700	922510100	59800	59800	59800	59800	0
278	20240408	155600	922510100	59800	59800	59800	59800	0
279	20240408	155500	922510100	59800	59800	59800	59800	0
280	20240408	155400	922510100	59800	59800	59800	59800	0
281	20240408	155300	922510100	59800	59800	59800	59800	0
282	20240408	155200	922510100	59800	59800	59800	59800	0
283	20240408	155100	922510100	59800	59800	59800	59800	0
284	20240408	155000	922510100	59800	59800	59800	59800	0
285	20240408	154900	922510100	59800	59800	59800	59800	0
286	20240408	154800	922510100	59800	59800	59800	59800	0
287	20240408	154700	922510100	59800	59800	59800	59800	0
288	20240408	154600	922510100	59800	59800	59800	59800	0
289	20240408	154500	922510100	59800	59800	59800	59800	0
290	20240408	154400	922510100	59800	59800	59800	59800	0
291	20240408	154300	922510100	59800	59800	59800	59800	0
292	20240408	154200	922510100	59800	59800	59800	59800	0
293	20240408	154100	922510100	59800	59800	59800	59800	0
294	20240408	154000	922510100	59800	59800	59800	59800	0
295	20240408	153900	922510100	59800	59800	59800	59800	0
296	20240408	153800	922510100	59800	59800	59800	59800	0
297	20240408	153700	922510100	59800	59800	59800	59800	0
298	20240408	153600	922510100	59800	59800	59800	59800	0
299	20240408	153500	922510100	59800	59800	59800	59800	0
300	20240408	153400	922510100	59800	59800	59800	59800	0
301	20240408	153300	922510100	59800	59800	59800	59800	0
302	20240408	153200	922510100	59800	59800	59800	59800	2662
303	20240408	153100	922510100	59800	59800	59800	59800	0
304	20240408	153000	922510100	59800	59800	59800	59800	2662
305	20240408	152900	763322500	60000	60000	60000	60000	0
306	20240408	152800	763322500	60000	60000	60000	60000	0
307	20240408	152700	763322500	60000	60000	60000	60000	0
308	20240408	152600	763322500	60000	60000	60000	60000	0
309	20240408	152500	763322500	60000	60000	60000	60000	0
310	20240408	152400	763322500	60000	60000	60000	60000	0
311	20240408	152300	763322500	60000	60000	60000	60000	0
312	20240408	152200	763322500	60000	60000	60000	60000	0
313	20240408	152100	763322500	60000	60000	60000	60000	0
314	20240408	152000	763322500	60000	60000	60000	60000	0
315	20240408	151900	763322500	60000	60000	60100	60000	5
316	20240408	151800	763022300	60000	60100	60100	60000	31
317	20240408	151700	761159300	60000	60000	60000	60000	1
318	20240408	151600	761099300	60000	60000	60000	60000	51
319	20240408	151500	758039300	60000	59900	60100	59900	7
320	20240408	151400	757619200	60100	60100	60100	60100	0
321	20240408	151300	757619200	60100	60000	60100	60000	31
322	20240408	151200	755758400	60000	60000	60000	60000	13
323	20240408	151100	754978400	60000	60000	60000	60000	31
324	20240408	151000	753118400	60000	60000	60000	59900	22
325	20240408	150900	751798700	60000	60000	60000	60000	15
326	20240408	150800	750898700	60000	60000	60000	60000	240
327	20240408	150700	736498700	59900	59900	59900	59900	144
328	20240408	150600	727873100	59900	59900	59900	59900	35
329	20240408	150500	725776600	59900	59900	59900	59900	1
330	20240408	150400	725716700	59900	59900	59900	59900	3
331	20240408	150300	725537000	59900	59900	59900	59900	0
332	20240408	150200	725537000	59900	59900	59900	59900	0
333	20240408	150100	725537000	59900	59900	59900	59900	2
334	20240408	150000	725417200	60000	59900	60000	59900	2
335	20240408	145900	725297300	59900	59900	59900	59900	7
336	20240408	145800	724878000	59900	59900	59900	59900	9
337	20240408	145700	724338900	59900	59900	59900	59900	0
338	20240408	145600	724338900	59900	59900	59900	59900	0
339	20240408	145500	724338900	59900	59900	59900	59900	1
340	20240408	145400	724279000	60000	60000	60000	60000	1
341	20240408	145300	724219000	59900	59900	59900	59900	0
342	20240408	145200	724219000	59900	59900	59900	59900	0
343	20240408	145100	724219000	59900	59900	59900	59900	7
344	20240408	145000	723799700	60000	60000	60000	60000	24
345	20240408	144900	722359700	60000	60000	60000	60000	126
346	20240408	144800	714799700	60000	60000	60000	60000	0
347	20240408	144700	714799700	60000	60000	60000	60000	31
348	20240408	144600	712939700	60000	60000	60000	60000	32
349	20240408	144500	711019700	60000	60000	60000	60000	60
350	20240408	144400	707419700	60000	60000	60000	60000	15
351	20240408	144300	706519700	60000	60000	60000	60000	0
352	20240408	144200	706519700	60000	60000	60000	60000	0
353	20240408	144100	706519700	60000	60000	60000	60000	5
354	20240408	144000	706219700	59900	59900	59900	59900	0
355	20240408	143900	706219700	59900	59900	59900	59900	20
356	20240408	143800	705021700	59900	59900	59900	59900	5
357	20240408	143700	704722200	59900	59900	59900	59900	0
358	20240408	143600	704722200	59900	60000	60000	59900	6
359	20240408	143500	704362700	60000	60000	60000	60000	0
360	20240408	143400	704362700	60000	60000	60000	60000	15
361	20240408	143300	703462700	59900	59900	59900	59900	0
362	20240408	143200	703462700	59900	59900	59900	59900	0
363	20240408	143100	703462700	59900	59900	59900	59900	17
364	20240408	143000	702444400	60000	60000	60000	60000	61
365	20240408	142900	698784400	60000	60000	60000	60000	16
366	20240408	142800	697824400	59800	59800	59800	59800	0
367	20240408	142700	697824400	59800	59800	59800	59800	80
368	20240408	142600	693040400	60000	60000	60000	60000	23
369	20240408	142500	691660400	60000	60000	60000	60000	50
370	20240408	142400	688660400	60000	60000	60000	60000	250
371	20240408	142300	673660400	59900	59900	59900	59900	15
372	20240408	142200	672761900	59900	59900	59900	59900	26
373	20240408	142100	671204500	59900	59900	59900	59900	2
374	20240408	142000	671084700	59900	59800	59900	59800	300
375	20240408	141900	653115900	59900	59900	59900	59900	20
376	20240408	141800	651917900	59900	59900	59900	59900	4
377	20240408	141700	651678300	59900	59800	59900	59800	14
378	20240408	141600	650840500	59900	59900	59900	59900	1
379	20240408	141500	650780600	59900	59900	59900	59900	0
380	20240408	141400	650780600	59900	59900	59900	59900	15
381	20240408	141300	649882100	59900	59800	59900	59800	9
382	20240408	141200	649343800	59900	59900	59900	59900	20
383	20240408	141100	648145800	59900	59900	59900	59900	3
384	20240408	141000	647966100	59800	59900	59900	59800	11
385	20240408	140900	647308200	59900	59900	59900	59900	22
386	20240408	140800	645990400	59900	59900	59900	59900	1
387	20240408	140700	645930500	59800	59800	59800	59800	0
388	20240408	140600	645930500	59800	59800	59800	59800	12
389	20240408	140500	645212900	59900	59900	59900	59900	115
390	20240408	140400	638324400	59900	59900	59900	59900	868
391	20240408	140300	586331200	59900	59900	59900	59900	16
392	20240408	140200	585372800	59900	59900	59900	59900	2
393	20240408	140100	585253000	59900	59900	59900	59900	0
394	20240408	140000	585253000	59900	59900	59900	59900	0
395	20240408	135900	585253000	59900	59900	59900	59900	76
396	20240408	135800	580700600	59900	59900	59900	59900	2
397	20240408	135700	580580800	59900	59900	59900	59900	15
398	20240408	135600	579682300	59900	59900	59900	59900	0
399	20240408	135500	579682300	59900	59900	60000	59900	22
400	20240408	135400	578364400	59900	59900	59900	59900	0
401	20240408	135300	578364400	59900	60000	60000	59900	23
402	20240408	135200	576984700	59900	59900	59900	59900	0
403	20240408	135100	576984700	59900	60000	60000	59900	9
404	20240408	135000	576445500	60000	60000	60000	60000	1
405	20240408	134900	576385500	60000	60000	60000	60000	50
406	20240408	134800	573385500	60000	60000	60000	60000	0
407	20240408	134700	573385500	60000	60000	60000	60000	0
408	20240408	134600	573385500	60000	60000	60000	60000	11
409	20240408	134500	572725500	60000	60000	60000	60000	0
410	20240408	134400	572725500	60000	60000	60000	60000	0
411	20240408	134300	572725500	60000	60000	60000	60000	15
412	20240408	134200	571825500	60000	60000	60000	60000	0
413	20240408	134100	571825500	60000	60000	60000	60000	15
414	20240408	134000	570925500	60000	60000	60000	60000	25
415	20240408	133900	569425500	60000	60000	60000	60000	15
416	20240408	133800	568525500	59900	59900	59900	59900	0
417	20240408	133700	568525500	59900	59900	59900	59900	132
418	20240408	133600	560618700	59800	59800	59800	59800	22
419	20240408	133500	559303100	59800	59800	59800	59800	7
420	20240408	133400	558884500	59900	59900	59900	59900	1
421	20240408	133300	558824600	59800	59800	59800	59800	0
422	20240408	133200	558824600	59800	59800	59800	59800	0
423	20240408	133100	558824600	59800	59800	59800	59800	3
424	20240408	133000	558645200	59800	59800	59800	59800	1
425	20240408	132900	558585400	59900	59900	59900	59900	1
426	20240408	132800	558525500	59900	59900	59900	59900	0
427	20240408	132700	558525500	59900	59900	59900	59900	1
428	20240408	132600	558465600	59800	59800	59800	59800	11
429	20240408	132500	557807800	59800	59800	59800	59800	0
430	20240408	132400	557807800	59800	59900	59900	59800	9
431	20240408	132300	557269500	59800	59800	59800	59800	0
432	20240408	132200	557269500	59800	59800	59800	59800	1
433	20240408	132100	557209700	59900	59900	59900	59900	4
434	20240408	132000	556970100	59800	59900	59900	59800	41
435	20240408	131900	554514800	59900	59800	59900	59800	18
436	20240408	131800	553436700	59900	59900	59900	59900	5
437	20240408	131700	553137200	59900	59900	59900	59900	6
438	20240408	131600	552777800	59900	60000	60000	59900	110
439	20240408	131500	546188700	60000	60000	60000	60000	2
440	20240408	131400	546068700	60000	60000	60000	60000	1
441	20240408	131300	546008700	60000	59900	60000	59900	11
442	20240408	131200	545349600	60000	60000	60000	60000	2
443	20240408	131100	545229600	60000	60000	60000	60000	1
444	20240408	131000	545169600	60000	60000	60000	60000	2
445	20240408	130900	545049600	60000	60000	60000	60000	2
446	20240408	130800	544929600	60000	60000	60000	60000	3
447	20240408	130700	544749600	60000	60000	60000	60000	2
448	20240408	130600	544629600	60000	60000	60000	60000	2
449	20240408	130500	544509600	60000	60000	60000	60000	1
450	20240408	130400	544449600	60000	60000	60000	60000	5
451	20240408	130300	544149600	60000	60000	60000	60000	7
452	20240408	130200	543729600	60000	59900	60000	59900	31
453	20240408	130100	541872600	60000	60000	60000	60000	2
454	20240408	130000	541752600	60000	60000	60000	60000	3
455	20240408	125900	541572600	60000	60000	60000	60000	1
456	20240408	125800	541512600	60000	60000	60000	60000	3
457	20240408	125700	541332600	60000	60000	60000	60000	2
458	20240408	125600	541212600	60000	60000	60000	60000	1
459	20240408	125500	541152600	60000	59900	60000	59900	12
460	20240408	125400	540433600	60000	60100	60100	60000	5
461	20240408	125300	540133400	60100	60100	60100	60100	1
462	20240408	125200	540073300	60100	60100	60100	60100	2
463	20240408	125100	539953100	59900	60100	60100	59900	22
464	20240408	125000	538632300	60100	59900	60100	59900	17
465	20240408	124900	537611600	59900	60100	60100	59900	47
466	20240408	124800	534791600	60100	60100	60100	60100	1
467	20240408	124700	534731500	60000	60000	60000	60000	1
468	20240408	124600	534671500	60000	60000	60000	60000	0
469	20240408	124500	534671500	60000	60000	60000	60000	1
470	20240408	124400	534611500	60000	60000	60000	60000	128
471	20240408	124300	526931500	60000	60000	60000	60000	0
472	20240408	124200	526931500	60000	60000	60000	60000	0
473	20240408	124100	526931500	60000	60000	60000	60000	60
474	20240408	124000	523331500	60000	60000	60000	60000	0
475	20240408	123900	523331500	60000	60000	60000	60000	0
476	20240408	123800	523331500	60000	60000	60000	60000	11
477	20240408	123700	522671500	60000	60000	60000	60000	0
478	20240408	123600	522671500	60000	60000	60000	60000	8
479	20240408	123500	522191500	59900	59900	59900	59900	0
480	20240408	123400	522191500	59900	59900	59900	59900	0
481	20240408	123300	522191500	59900	59900	59900	59900	15
482	20240408	123200	521293000	59900	59900	59900	59900	29
483	20240408	123100	519555900	59900	59900	59900	59900	24
484	20240408	123000	518118300	59900	59900	59900	59900	24
485	20240408	122900	516680700	59900	59900	59900	59900	57
486	20240408	122800	513266400	59900	59900	59900	59900	17
487	20240408	122700	512248100	59900	59900	59900	59900	0
488	20240408	122600	512248100	59900	59900	59900	59900	24
489	20240408	122500	510810500	60000	60000	60000	60000	37
490	20240408	122400	508590500	60100	60100	60100	60100	0
491	20240408	122300	508590500	60100	60100	60100	60100	0
492	20240408	122200	508590500	60100	60100	60100	60100	0
493	20240408	122100	508590500	60100	60100	60100	60100	0
494	20240408	122000	508590500	60100	60100	60100	60100	4
495	20240408	121900	508350100	60100	60100	60100	60100	1
496	20240408	121800	508290000	60100	60100	60100	60100	0
497	20240408	121700	508290000	60100	60100	60100	60100	2
498	20240408	121600	508169800	60100	60100	60100	60100	3
499	20240408	121500	507989500	60000	60000	60000	60000	0
500	20240408	121400	507989500	60000	60000	60000	60000	323
501	20240408	121300	488609500	59900	59900	59900	59900	0
502	20240408	121200	488609500	59900	59900	59900	59900	2
503	20240408	121100	488489700	60000	60000	60000	60000	0
504	20240408	121000	488489700	60000	60000	60000	60000	0
505	20240408	120900	488489700	60000	59900	60000	59900	3
506	20240408	120800	488309800	59900	59900	59900	59900	1
507	20240408	120700	488249900	59900	59900	59900	59900	1
508	20240408	120600	488190000	59900	59900	59900	59900	0
509	20240408	120500	488190000	59900	60000	60000	59900	9
510	20240408	120400	487650800	60000	60000	60000	60000	1
511	20240408	120300	487590800	59900	59900	59900	59900	0
512	20240408	120200	487590800	59900	59900	59900	59900	7
513	20240408	120100	487171500	59900	59900	59900	59900	0
514	20240408	120000	487171500	59900	59900	60000	59900	24
515	20240408	115900	485733800	60000	60000	60000	60000	2
516	20240408	115800	485613800	59900	59900	59900	59900	0
517	20240408	115700	485613800	59900	59900	59900	59900	0
518	20240408	115600	485613800	59900	59900	59900	59900	0
519	20240408	115500	485613800	59900	59900	59900	59900	1
520	20240408	115400	485553900	60000	60000	60000	60000	5
521	20240408	115300	485253900	60000	60000	60000	60000	0
522	20240408	115200	485253900	60000	60000	60000	60000	1
523	20240408	115100	485193900	59900	59900	59900	59900	0
524	20240408	115000	485193900	59900	59900	59900	59900	24
525	20240408	114900	483756300	59900	59900	59900	59900	0
526	20240408	114800	483756300	59900	59900	59900	59900	6
527	20240408	114700	483396900	59900	59900	59900	59900	102
528	20240408	114600	477287100	59900	59900	59900	59900	0
529	20240408	114500	477287100	59900	59800	59900	59800	4
530	20240408	114400	477047800	59900	59900	59900	59900	12
531	20240408	114300	476329000	59900	59900	59900	59900	0
532	20240408	114200	476329000	59900	59900	59900	59900	0
533	20240408	114100	476329000	59900	59800	59900	59800	17
534	20240408	114000	475310900	59900	59900	59900	59900	16
535	20240408	113900	474352500	59900	59900	59900	59900	2
536	20240408	113800	474232700	59800	59800	59800	59800	0
537	20240408	113700	474232700	59800	59800	59800	59800	69
538	20240408	113600	470106500	59800	59800	59800	59800	555
539	20240408	113500	436917500	59900	59800	59900	59800	21
540	20240408	113400	435661600	59800	59800	59800	59800	0
541	20240408	113300	435661600	59800	59800	59800	59800	3
542	20240408	113200	435482200	59800	59800	59900	59800	21
543	20240408	113100	434224700	59900	59900	59900	59900	0
544	20240408	113000	434224700	59900	59900	59900	59900	1
545	20240408	112900	434164800	59900	59900	59900	59900	2
546	20240408	112800	434045000	59900	60000	60000	59900	8
547	20240408	112700	433565500	60000	60000	60000	60000	1
548	20240408	112600	433505500	60000	59900	60000	59900	50
549	20240408	112500	430510400	59900	59900	59900	59900	1
550	20240408	112400	430450500	59800	59800	59800	59800	0
551	20240408	112300	430450500	59800	59800	59800	59800	0
552	20240408	112200	430450500	59800	59800	59800	59800	0
553	20240408	112100	430450500	59800	59800	59800	59800	1
554	20240408	112000	430390700	59900	59900	59900	59900	1
555	20240408	111900	430330800	59900	60000	60000	59900	8
556	20240408	111800	429851400	60000	60000	60000	60000	0
557	20240408	111700	429851400	60000	59900	60000	59900	10
558	20240408	111600	429251700	59900	59900	59900	59900	2
559	20240408	111500	429131900	59900	59900	59900	59800	45
560	20240408	111400	426440200	60000	60000	60000	60000	0
561	20240408	111300	426440200	60000	60000	60000	60000	11
562	20240408	111200	425780200	60000	59800	60000	59800	151
563	20240408	111100	416745100	59800	59800	59800	59800	55
564	20240408	111000	413456100	59800	59800	59800	59800	100
565	20240408	110900	407476100	59800	59800	59800	59800	0
566	20240408	110800	407476100	59800	59900	59900	59800	9
567	20240408	110700	406937800	59900	59900	59900	59900	1
568	20240408	110600	406877900	59900	59900	59900	59900	1
569	20240408	110500	406818000	59900	59900	59900	59900	0
570	20240408	110400	406818000	59900	59900	59900	59900	0
571	20240408	110300	406818000	59900	59900	59900	59900	0
572	20240408	110200	406818000	59900	59900	59900	59900	0
573	20240408	110100	406818000	59900	59900	59900	59900	3
574	20240408	110000	406638300	59900	59900	59900	59900	1
575	20240408	105900	406578400	59900	59900	59900	59900	11
576	20240408	105800	405919500	59900	59900	59900	59900	1
577	20240408	105700	405859600	59900	59900	59900	59900	1
578	20240408	105600	405799700	59800	59800	59800	59800	0
579	20240408	105500	405799700	59800	59800	59800	59800	2
580	20240408	105400	405680100	59800	59800	59800	59800	6
581	20240408	105300	405321300	59900	59900	59900	59900	2
582	20240408	105200	405201500	60000	59900	60000	59900	15
583	20240408	105100	404302900	59800	59900	59900	59800	13
584	20240408	105000	403525200	59900	59900	59900	59900	1
585	20240408	104900	403465300	59900	59900	59900	59900	15
586	20240408	104800	402566800	59900	59900	59900	59800	18
587	20240408	104700	401489400	60000	60000	60000	60000	14
588	20240408	104600	400649400	60000	60000	60000	60000	1
589	20240408	104500	400589400	59900	59900	59900	59900	1
590	20240408	104400	400529500	60000	60000	60000	60000	0
591	20240408	104300	400529500	60000	60000	60000	60000	0
592	20240408	104200	400529500	60000	60000	60000	60000	0
593	20240408	104100	400529500	60000	60000	60000	60000	1
594	20240408	104000	400469500	60000	60000	60000	60000	0
595	20240408	103900	400469500	60000	59900	60000	59900	16
596	20240408	103800	399511000	59900	59900	59900	59900	0
597	20240408	103700	399511000	59900	59900	59900	59900	0
598	20240408	103600	399511000	59900	59900	59900	59900	29
599	20240408	103500	397773900	60000	60000	60000	60000	102
600	20240408	103400	391653900	60000	60000	60000	60000	1
601	20240408	103300	391593900	59900	59900	59900	59900	23
602	20240408	103200	390216200	59800	59800	59800	59800	30
603	20240408	103100	388422200	59800	59800	59800	59800	46
604	20240408	103000	385671400	59800	59900	59900	59800	226
605	20240408	102900	372156500	59900	59800	59900	59800	54
606	20240408	102800	368927100	59900	59900	59900	59900	16
607	20240408	102700	367968700	59900	59900	59900	59900	0
608	20240408	102600	367968700	59900	59900	59900	59900	21
609	20240408	102500	366710800	59900	59900	59900	59900	0
610	20240408	102400	366710800	59900	59900	59900	59800	167
611	20240408	102300	356719100	59900	59900	59900	59900	0
612	20240408	102200	356719100	59900	59900	59900	59900	51
613	20240408	102100	353664200	59900	59900	59900	59900	0
614	20240408	102000	353664200	59900	59900	59900	59900	1
615	20240408	101900	353604300	59900	59900	59900	59900	1
616	20240408	101800	353544400	59800	59800	59900	59800	10
617	20240408	101700	352946300	59900	59900	59900	59900	15
618	20240408	101600	352047800	59900	59900	59900	59900	3
619	20240408	101500	351868100	59800	59800	59800	59800	2
620	20240408	101400	351748500	59900	59900	59900	59900	1
621	20240408	101300	351688600	59900	59900	59900	59900	21
622	20240408	101200	350430700	59900	59900	59900	59900	1
623	20240408	101100	350370800	59800	59800	59800	59800	0
624	20240408	101000	350370800	59800	59900	59900	59800	29
625	20240408	100900	348636300	59900	59900	59900	59900	8
626	20240408	100800	348157100	59900	59900	59900	59900	2
627	20240408	100700	348037300	59900	59900	59900	59900	7
628	20240408	100600	347618000	59900	59900	59900	59800	4
629	20240408	100500	347378500	59900	59900	59900	59900	2
630	20240408	100400	347258700	59900	59900	59900	59900	0
631	20240408	100300	347258700	59900	59900	59900	59900	5
632	20240408	100200	346959200	59900	59900	59900	59900	171
633	20240408	100100	336716300	59900	59900	59900	59900	5
634	20240408	100000	336416800	59900	59900	59900	59900	4
635	20240408	095900	336177200	59800	59800	59800	59800	12
636	20240408	095800	335459600	59800	59800	59800	59800	8
637	20240408	095700	334981200	59900	59900	59900	59900	1
638	20240408	095600	334921300	59800	59800	59800	59800	0
639	20240408	095500	334921300	59800	59800	59800	59800	16
640	20240408	095400	333964500	59800	59700	59800	59700	3
641	20240408	095300	333785200	59800	59800	59800	59800	9
642	20240408	095200	333247000	59800	59800	59800	59800	5
643	20240408	095100	332948000	59800	59800	59800	59700	27
644	20240408	095000	331335100	59800	59900	59900	59800	31
645	20240408	094900	329481100	59900	59900	59900	59900	0
646	20240408	094800	329481100	59900	59900	59900	59900	0
647	20240408	094700	329481100	59900	59800	59900	59800	52
648	20240408	094600	326370900	59700	59800	59800	59700	4
649	20240408	094500	326131900	59800	59800	59800	59700	9
650	20240408	094400	325594300	59800	59800	59800	59800	1
651	20240408	094300	325534500	59800	59800	59800	59800	101
652	20240408	094200	319494700	59800	59700	59800	59700	3
653	20240408	094100	319315400	59700	59800	59800	59700	2
654	20240408	094000	319195900	59800	59800	59800	59800	0
655	20240408	093900	319195900	59800	59800	59800	59800	40
656	20240408	093800	316803900	59700	59800	59800	59700	101
657	20240408	093700	310774100	59800	59800	59800	59800	7
658	20240408	093600	310355500	59700	59700	59700	59700	131
659	20240408	093500	302534800	59700	59700	59700	59700	92
660	20240408	093400	297042400	59700	59700	59700	59700	0
661	20240408	093300	297042400	59700	59700	59700	59600	13
662	20240408	093200	296266400	59700	59700	59700	59700	14
663	20240408	093100	295430600	59700	59800	59800	59700	760
664	20240408	093000	250035500	59900	60000	60000	59900	140
665	20240408	092900	241649400	60000	59900	60000	59900	31
666	20240408	092800	239792400	59900	59900	59900	59900	0
667	20240408	092700	239792400	59900	59900	59900	59900	1
668	20240408	092600	239732500	59900	60000	60000	59900	12
669	20240408	092500	239012900	59900	59900	59900	59900	2
670	20240408	092400	238893100	59900	59900	59900	59900	32
671	20240408	092300	236976300	59900	59900	59900	59900	0
672	20240408	092200	236976300	59900	59900	59900	59900	8
673	20240408	092100	236497100	60000	60000	60000	60000	10
674	20240408	092000	235897100	59900	59900	59900	59900	24
675	20240408	091900	234459500	59700	59900	59900	59700	168
676	20240408	091800	224421300	60000	59900	60000	59800	241
677	20240408	091700	209965500	59900	59900	59900	59900	22
678	20240408	091600	208647700	59900	59900	59900	59900	1
679	20240408	091500	208587800	60000	60000	60000	60000	1
680	20240408	091400	208527800	60000	59800	60000	59800	81
681	20240408	091300	203683800	59700	59800	59800	59700	280
682	20240408	091200	186960800	59900	59900	59900	59800	19
683	20240408	091100	185823700	59800	59900	59900	59800	21
684	20240408	091000	184567500	59800	59700	59800	59700	74
685	20240408	090900	180144100	59700	59800	59800	59700	545
686	20240408	090800	147607500	59800	59700	59800	59700	662
687	20240408	090700	108084500	59700	59800	59800	59700	111
688	20240408	090600	101454500	59800	59800	59800	59800	151
689	20240408	090500	92424700	59700	59800	59800	59700	113
690	20240408	090400	85668800	59800	59800	59900	59800	35
691	20240408	090300	83575300	59800	60000	60000	59800	371
692	20240408	090200	61361100	60000	60200	60200	59900	142
693	20240408	090100	52833700	60200	60100	60300	60100	152
694	20240408	090000	43685200	61000	60600	61000	59700	725