KissMeData/289220/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203300	397866860	9930	9930	9930	9930	4552
3	20240408	203200	397866860	9930	9930	9930	9930	0
4	20240408	203100	397866860	9930	9930	9930	9930	0
5	20240408	203000	397866860	9930	9930	9930	9930	0
6	20240408	202900	397866860	9930	9930	9930	9930	0
7	20240408	202800	397866860	9930	9930	9930	9930	0
8	20240408	202700	397866860	9930	9930	9930	9930	0
9	20240408	202600	397866860	9930	9930	9930	9930	0
10	20240408	202500	397866860	9930	9930	9930	9930	0
11	20240408	202400	397866860	9930	9930	9930	9930	0
12	20240408	202300	397866860	9930	9930	9930	9930	0
13	20240408	202200	397866860	9930	9930	9930	9930	0
14	20240408	202100	397866860	9930	9930	9930	9930	0
15	20240408	202000	397866860	9930	9930	9930	9930	0
16	20240408	201900	397866860	9930	9930	9930	9930	0
17	20240408	201800	397866860	9930	9930	9930	9930	0
18	20240408	201700	397866860	9930	9930	9930	9930	0
19	20240408	201600	397866860	9930	9930	9930	9930	0
20	20240408	201500	397866860	9930	9930	9930	9930	0
21	20240408	201400	397866860	9930	9930	9930	9930	0
22	20240408	201300	397866860	9930	9930	9930	9930	0
23	20240408	201200	397866860	9930	9930	9930	9930	0
24	20240408	201100	397866860	9930	9930	9930	9930	0
25	20240408	201000	397866860	9930	9930	9930	9930	0
26	20240408	200900	397866860	9930	9930	9930	9930	0
27	20240408	200800	397866860	9930	9930	9930	9930	0
28	20240408	200700	397866860	9930	9930	9930	9930	0
29	20240408	200600	397866860	9930	9930	9930	9930	0
30	20240408	200500	397866860	9930	9930	9930	9930	0
31	20240408	200400	397866860	9930	9930	9930	9930	0
32	20240408	200300	397866860	9930	9930	9930	9930	4552
33	20240408	200200	397866860	9930	9930	9930	9930	0
34	20240408	200100	397866860	9930	9930	9930	9930	0
35	20240408	200000	397866860	9930	9930	9930	9930	0
36	20240408	195900	397866860	9930	9930	9930	9930	0
37	20240408	195800	397866860	9930	9930	9930	9930	0
38	20240408	195700	397866860	9930	9930	9930	9930	0
39	20240408	195600	397866860	9930	9930	9930	9930	0
40	20240408	195500	397866860	9930	9930	9930	9930	0
41	20240408	195400	397866860	9930	9930	9930	9930	0
42	20240408	195300	397866860	9930	9930	9930	9930	0
43	20240408	195200	397866860	9930	9930	9930	9930	0
44	20240408	195100	397866860	9930	9930	9930	9930	0
45	20240408	195000	397866860	9930	9930	9930	9930	0
46	20240408	194900	397866860	9930	9930	9930	9930	0
47	20240408	194800	397866860	9930	9930	9930	9930	0
48	20240408	194700	397866860	9930	9930	9930	9930	0
49	20240408	194600	397866860	9930	9930	9930	9930	0
50	20240408	194500	397866860	9930	9930	9930	9930	0
51	20240408	194400	397866860	9930	9930	9930	9930	0
52	20240408	194300	397866860	9930	9930	9930	9930	0
53	20240408	194200	397866860	9930	9930	9930	9930	0
54	20240408	194100	397866860	9930	9930	9930	9930	0
55	20240408	194000	397866860	9930	9930	9930	9930	0
56	20240408	193900	397866860	9930	9930	9930	9930	0
57	20240408	193800	397866860	9930	9930	9930	9930	0
58	20240408	193700	397866860	9930	9930	9930	9930	0
59	20240408	193600	397866860	9930	9930	9930	9930	0
60	20240408	193500	397866860	9930	9930	9930	9930	0
61	20240408	193400	397866860	9930	9930	9930	9930	0
62	20240408	193300	397866860	9930	9930	9930	9930	4552
63	20240408	193200	397866860	9930	9930	9930	9930	0
64	20240408	193100	397866860	9930	9930	9930	9930	0
65	20240408	193000	397866860	9930	9930	9930	9930	0
66	20240408	192900	397866860	9930	9930	9930	9930	0
67	20240408	192800	397866860	9930	9930	9930	9930	0
68	20240408	192700	397866860	9930	9930	9930	9930	0
69	20240408	192600	397866860	9930	9930	9930	9930	0
70	20240408	192500	397866860	9930	9930	9930	9930	0
71	20240408	192400	397866860	9930	9930	9930	9930	0
72	20240408	192300	397866860	9930	9930	9930	9930	0
73	20240408	192200	397866860	9930	9930	9930	9930	0
74	20240408	192100	397866860	9930	9930	9930	9930	0
75	20240408	192000	397866860	9930	9930	9930	9930	0
76	20240408	191900	397866860	9930	9930	9930	9930	0
77	20240408	191800	397866860	9930	9930	9930	9930	0
78	20240408	191700	397866860	9930	9930	9930	9930	0
79	20240408	191600	397866860	9930	9930	9930	9930	0
80	20240408	191500	397866860	9930	9930	9930	9930	0
81	20240408	191400	397866860	9930	9930	9930	9930	0
82	20240408	191300	397866860	9930	9930	9930	9930	0
83	20240408	191200	397866860	9930	9930	9930	9930	0
84	20240408	191100	397866860	9930	9930	9930	9930	0
85	20240408	191000	397866860	9930	9930	9930	9930	0
86	20240408	190900	397866860	9930	9930	9930	9930	0
87	20240408	190800	397866860	9930	9930	9930	9930	0
88	20240408	190700	397866860	9930	9930	9930	9930	0
89	20240408	190600	397866860	9930	9930	9930	9930	0
90	20240408	190500	397866860	9930	9930	9930	9930	0
91	20240408	190400	397866860	9930	9930	9930	9930	0
92	20240408	190300	397866860	9930	9930	9930	9930	4552
93	20240408	190200	397866860	9930	9930	9930	9930	0
94	20240408	190100	397866860	9930	9930	9930	9930	0
95	20240408	190000	397866860	9930	9930	9930	9930	0
96	20240408	185900	397866860	9930	9930	9930	9930	0
97	20240408	185800	397866860	9930	9930	9930	9930	0
98	20240408	185700	397866860	9930	9930	9930	9930	0
99	20240408	185600	397866860	9930	9930	9930	9930	0
100	20240408	185500	397866860	9930	9930	9930	9930	0
101	20240408	185400	397866860	9930	9930	9930	9930	0
102	20240408	185300	397866860	9930	9930	9930	9930	0
103	20240408	185200	397866860	9930	9930	9930	9930	0
104	20240408	185100	397866860	9930	9930	9930	9930	0
105	20240408	185000	397866860	9930	9930	9930	9930	0
106	20240408	184900	397866860	9930	9930	9930	9930	0
107	20240408	184800	397866860	9930	9930	9930	9930	0
108	20240408	184700	397866860	9930	9930	9930	9930	0
109	20240408	184600	397866860	9930	9930	9930	9930	0
110	20240408	184500	397866860	9930	9930	9930	9930	0
111	20240408	184400	397866860	9930	9930	9930	9930	0
112	20240408	184300	397866860	9930	9930	9930	9930	0
113	20240408	184200	397866860	9930	9930	9930	9930	0
114	20240408	184100	397866860	9930	9930	9930	9930	0
115	20240408	184000	397866860	9930	9930	9930	9930	0
116	20240408	183900	397866860	9930	9930	9930	9930	0
117	20240408	183800	397866860	9930	9930	9930	9930	0
118	20240408	183700	397866860	9930	9930	9930	9930	0
119	20240408	183600	397866860	9930	9930	9930	9930	0
120	20240408	183500	397866860	9930	9930	9930	9930	0
121	20240408	183400	397866860	9930	9930	9930	9930	0
122	20240408	183300	397866860	9930	9930	9930	9930	4552
123	20240408	183200	397866860	9930	9930	9930	9930	0
124	20240408	183100	397866860	9930	9930	9930	9930	0
125	20240408	183000	397866860	9930	9930	9930	9930	0
126	20240408	182900	397866860	9930	9930	9930	9930	0
127	20240408	182800	397866860	9930	9930	9930	9930	0
128	20240408	182700	397866860	9930	9930	9930	9930	0
129	20240408	182600	397866860	9930	9930	9930	9930	0
130	20240408	182500	397866860	9930	9930	9930	9930	0
131	20240408	182400	397866860	9930	9930	9930	9930	0
132	20240408	182300	397866860	9930	9930	9930	9930	0
133	20240408	182200	397866860	9930	9930	9930	9930	0
134	20240408	182100	397866860	9930	9930	9930	9930	0
135	20240408	182000	397866860	9930	9930	9930	9930	0
136	20240408	181900	397866860	9930	9930	9930	9930	0
137	20240408	181800	397866860	9930	9930	9930	9930	0
138	20240408	181700	397866860	9930	9930	9930	9930	0
139	20240408	181600	397866860	9930	9930	9930	9930	0
140	20240408	181500	397866860	9930	9930	9930	9930	0
141	20240408	181400	397866860	9930	9930	9930	9930	0
142	20240408	181300	397866860	9930	9930	9930	9930	0
143	20240408	181200	397866860	9930	9930	9930	9930	0
144	20240408	181100	397866860	9930	9930	9930	9930	0
145	20240408	181000	397866860	9930	9930	9930	9930	0
146	20240408	180900	397866860	9930	9930	9930	9930	0
147	20240408	180800	397866860	9930	9930	9930	9930	0
148	20240408	180700	397866860	9930	9930	9930	9930	0
149	20240408	180600	397866860	9930	9930	9930	9930	0
150	20240408	180500	397866860	9930	9930	9930	9930	0
151	20240408	180400	397866860	9930	9930	9930	9930	0
152	20240408	180300	397866860	9930	9930	9930	9930	4552
153	20240408	180200	397866860	9930	9930	9930	9930	0
154	20240408	180100	397866860	9930	9930	9930	9930	0
155	20240408	180000	397866860	9930	9930	9930	9930	0
156	20240408	175900	397866860	9930	9930	9930	9930	0
157	20240408	175800	397866860	9930	9930	9930	9930	0
158	20240408	175700	397866860	9930	9930	9930	9930	0
159	20240408	175600	397866860	9930	9930	9930	9930	0
160	20240408	175500	397866860	9930	9930	9930	9930	0
161	20240408	175400	397866860	9930	9930	9930	9930	0
162	20240408	175300	397866860	9930	9930	9930	9930	0
163	20240408	175200	397866860	9930	9930	9930	9930	0
164	20240408	175100	397866860	9930	9930	9930	9930	0
165	20240408	175000	397866860	9930	9930	9930	9930	0
166	20240408	174900	397866860	9930	9930	9930	9930	0
167	20240408	174800	397866860	9930	9930	9930	9930	0
168	20240408	174700	397866860	9930	9930	9930	9930	0
169	20240408	174600	397866860	9930	9930	9930	9930	0
170	20240408	174500	397866860	9930	9930	9930	9930	0
171	20240408	174400	397866860	9930	9930	9930	9930	0
172	20240408	174300	397866860	9930	9930	9930	9930	0
173	20240408	174200	397866860	9930	9930	9930	9930	0
174	20240408	174100	397866860	9930	9930	9930	9930	0
175	20240408	174000	397866860	9930	9930	9930	9930	0
176	20240408	173900	397866860	9930	9930	9930	9930	0
177	20240408	173800	397866860	9930	9930	9930	9930	0
178	20240408	173700	397866860	9930	9930	9930	9930	0
179	20240408	173600	397866860	9930	9930	9930	9930	0
180	20240408	173500	397866860	9930	9930	9930	9930	0
181	20240408	173400	397866860	9930	9930	9930	9930	0
182	20240408	173300	397866860	9930	9930	9930	9930	4552
183	20240408	173200	397866860	9930	9930	9930	9930	0
184	20240408	173100	397866860	9930	9930	9930	9930	0
185	20240408	173000	397866860	9930	9930	9930	9930	0
186	20240408	172900	397866860	9930	9930	9930	9930	0
187	20240408	172800	397866860	9930	9930	9930	9930	0
188	20240408	172700	397866860	9930	9930	9930	9930	0
189	20240408	172600	397866860	9930	9930	9930	9930	0
190	20240408	172500	397866860	9930	9930	9930	9930	0
191	20240408	172400	397866860	9930	9930	9930	9930	0
192	20240408	172300	397866860	9930	9930	9930	9930	0
193	20240408	172200	397866860	9930	9930	9930	9930	0
194	20240408	172100	397866860	9930	9930	9930	9930	0
195	20240408	172000	397866860	9930	9930	9930	9930	0
196	20240408	171900	397866860	9930	9930	9930	9930	0
197	20240408	171800	397866860	9930	9930	9930	9930	0
198	20240408	171700	397866860	9930	9930	9930	9930	0
199	20240408	171600	397866860	9930	9930	9930	9930	0
200	20240408	171500	397866860	9930	9930	9930	9930	0
201	20240408	171400	397866860	9930	9930	9930	9930	0
202	20240408	171300	397866860	9930	9930	9930	9930	0
203	20240408	171200	397866860	9930	9930	9930	9930	0
204	20240408	171100	397866860	9930	9930	9930	9930	0
205	20240408	171000	397866860	9930	9930	9930	9930	0
206	20240408	170900	397866860	9930	9930	9930	9930	0
207	20240408	170800	397866860	9930	9930	9930	9930	0
208	20240408	170700	397866860	9930	9930	9930	9930	0
209	20240408	170600	397866860	9930	9930	9930	9930	0
210	20240408	170500	397866860	9930	9930	9930	9930	0
211	20240408	170400	397866860	9930	9930	9930	9930	0
212	20240408	170300	397866860	9930	9930	9930	9930	4552
213	20240408	170200	397866860	9930	9930	9930	9930	0
214	20240408	170100	397866860	9930	9930	9930	9930	0
215	20240408	170000	397866860	9930	9930	9930	9930	0
216	20240408	165900	397866860	9930	9930	9930	9930	0
217	20240408	165800	397866860	9930	9930	9930	9930	0
218	20240408	165700	397866860	9930	9930	9930	9930	0
219	20240408	165600	397866860	9930	9930	9930	9930	0
220	20240408	165500	397866860	9930	9930	9930	9930	0
221	20240408	165400	397866860	9930	9930	9930	9930	0
222	20240408	165300	397866860	9930	9930	9930	9930	0
223	20240408	165200	397866860	9930	9930	9930	9930	0
224	20240408	165100	397866860	9930	9930	9930	9930	0
225	20240408	165000	397866860	9930	9930	9930	9930	0
226	20240408	164900	397866860	9930	9930	9930	9930	0
227	20240408	164800	397866860	9930	9930	9930	9930	0
228	20240408	164700	397866860	9930	9930	9930	9930	0
229	20240408	164600	397866860	9930	9930	9930	9930	0
230	20240408	164500	397866860	9930	9930	9930	9930	0
231	20240408	164400	397866860	9930	9930	9930	9930	0
232	20240408	164300	397866860	9930	9930	9930	9930	0
233	20240408	164200	397866860	9930	9930	9930	9930	0
234	20240408	164100	397866860	9930	9930	9930	9930	0
235	20240408	164000	397866860	9930	9930	9930	9930	0
236	20240408	163900	397866860	9930	9930	9930	9930	0
237	20240408	163800	397866860	9930	9930	9930	9930	0
238	20240408	163700	397866860	9930	9930	9930	9930	0
239	20240408	163600	397866860	9930	9930	9930	9930	0
240	20240408	163500	397866860	9930	9930	9930	9930	0
241	20240408	163400	397866860	9930	9930	9930	9930	0
242	20240408	163300	397866860	9930	9930	9930	9930	4552
243	20240408	163200	397866860	9930	9930	9930	9930	0
244	20240408	163100	397866860	9930	9930	9930	9930	0
245	20240408	163000	397866860	9930	9930	9930	9930	0
246	20240408	162900	397866860	9930	9930	9930	9930	0
247	20240408	162800	397866860	9930	9930	9930	9930	0
248	20240408	162700	397866860	9930	9930	9930	9930	0
249	20240408	162600	397866860	9930	9930	9930	9930	0
250	20240408	162500	397866860	9930	9930	9930	9930	0
251	20240408	162400	397866860	9930	9930	9930	9930	0
252	20240408	162300	397866860	9930	9930	9930	9930	0
253	20240408	162200	397866860	9930	9930	9930	9930	0
254	20240408	162100	397866860	9930	9930	9930	9930	0
255	20240408	162000	397866860	9930	9930	9930	9930	0
256	20240408	161900	397866860	9930	9930	9930	9930	0
257	20240408	161800	397866860	9930	9930	9930	9930	0
258	20240408	161700	397866860	9930	9930	9930	9930	0
259	20240408	161600	397866860	9930	9930	9930	9930	0
260	20240408	161500	397866860	9930	9930	9930	9930	0
261	20240408	161400	397866860	9930	9930	9930	9930	0
262	20240408	161300	397866860	9930	9930	9930	9930	0
263	20240408	161200	397866860	9930	9930	9930	9930	0
264	20240408	161100	397866860	9930	9930	9930	9930	0
265	20240408	161000	397866860	9930	9930	9930	9930	0
266	20240408	160900	397866860	9930	9930	9930	9930	0
267	20240408	160800	397866860	9930	9930	9930	9930	0
268	20240408	160700	397866860	9930	9930	9930	9930	0
269	20240408	160600	397866860	9930	9930	9930	9930	0
270	20240408	160500	397866860	9930	9930	9930	9930	0
271	20240408	160400	397866860	9930	9930	9930	9930	0
272	20240408	160300	397866860	9930	9930	9930	9930	4552
273	20240408	160200	397866860	9930	9930	9930	9930	0
274	20240408	160100	397866860	9930	9930	9930	9930	0
275	20240408	160000	397866860	9930	9930	9930	9930	0
276	20240408	155900	397866860	9930	9930	9930	9930	0
277	20240408	155800	397866860	9930	9930	9930	9930	0
278	20240408	155700	397866860	9930	9930	9930	9930	0
279	20240408	155600	397866860	9930	9930	9930	9930	0
280	20240408	155500	397866860	9930	9930	9930	9930	0
281	20240408	155400	397866860	9930	9930	9930	9930	0
282	20240408	155300	397866860	9930	9930	9930	9930	0
283	20240408	155200	397866860	9930	9930	9930	9930	0
284	20240408	155100	397866860	9930	9930	9930	9930	0
285	20240408	155000	397866860	9930	9930	9930	9930	0
286	20240408	154900	397866860	9930	9930	9930	9930	0
287	20240408	154800	397866860	9930	9930	9930	9930	0
288	20240408	154700	397866860	9930	9930	9930	9930	0
289	20240408	154600	397866860	9930	9930	9930	9930	0
290	20240408	154500	397866860	9930	9930	9930	9930	0
291	20240408	154400	397866860	9930	9930	9930	9930	0
292	20240408	154300	397866860	9930	9930	9930	9930	0
293	20240408	154200	397866860	9930	9930	9930	9930	0
294	20240408	154100	397866860	9930	9930	9930	9930	0
295	20240408	154000	397866860	9930	9930	9930	9930	0
296	20240408	153900	397866860	9930	9930	9930	9930	0
297	20240408	153800	397866860	9930	9930	9930	9930	0
298	20240408	153700	397866860	9930	9930	9930	9930	0
299	20240408	153600	397866860	9930	9930	9930	9930	0
300	20240408	153500	397866860	9930	9930	9930	9930	0
301	20240408	153400	397866860	9930	9930	9930	9930	0
302	20240408	153300	397866860	9930	9930	9930	9930	4552
303	20240408	153200	397866860	9930	9930	9930	9930	0
304	20240408	153100	397866860	9930	9930	9930	9930	0
305	20240408	153000	397866860	9930	9930	9930	9930	4552
306	20240408	152900	352665500	9930	9930	9930	9930	0
307	20240408	152800	352665500	9930	9930	9930	9930	0
308	20240408	152700	352665500	9930	9930	9930	9930	0
309	20240408	152600	352665500	9930	9930	9930	9930	0
310	20240408	152500	352665500	9930	9930	9930	9930	0
311	20240408	152400	352665500	9930	9930	9930	9930	0
312	20240408	152300	352665500	9930	9930	9930	9930	0
313	20240408	152200	352665500	9930	9930	9930	9930	0
314	20240408	152100	352665500	9930	9930	9930	9930	0
315	20240408	152000	352665500	9930	9930	9930	9930	0
316	20240408	151900	352665500	9930	9930	9930	9930	66
317	20240408	151800	352010120	9970	9940	9970	9930	272
318	20240408	151700	349306550	9940	9940	9940	9940	0
319	20240408	151600	349306550	9940	9940	9940	9940	64
320	20240408	151500	348670390	9940	9940	9940	9940	0
321	20240408	151400	348670390	9940	9940	9940	9940	1
322	20240408	151300	348660450	9940	9970	10000	9940	1002
323	20240408	151200	338659740	9970	9970	9970	9970	0
324	20240408	151100	338659740	9970	9960	9970	9960	11
325	20240408	151000	338550170	9960	9940	9960	9940	68
326	20240408	150900	337874230	9940	9940	9940	9940	33
327	20240408	150800	337546210	9940	9960	9960	9940	129
328	20240408	150700	336261610	9960	9960	9960	9960	0
329	20240408	150600	336261610	9960	9960	9960	9960	41
330	20240408	150500	335853250	9960	9960	9960	9960	553
331	20240408	150400	330345370	9960	9950	9960	9950	306
332	20240408	150300	327299590	9950	9960	9960	9950	208
333	20240408	150200	325228000	9950	9950	9950	9950	1
334	20240408	150100	325218050	9940	9960	9960	9940	9
335	20240408	150000	325128430	9970	9970	9970	9970	0
336	20240408	145900	325128430	9970	9970	9970	9970	0
337	20240408	145800	325128430	9970	9930	9970	9930	27
338	20240408	145700	324859820	9940	9950	9950	9940	457
339	20240408	145600	320316960	9960	9960	9960	9960	1
340	20240408	145500	320307000	9950	9950	9950	9950	25
341	20240408	145400	320058250	9950	9950	9950	9950	6
342	20240408	145300	319998550	9940	9940	9940	9940	1
343	20240408	145200	319988610	9940	9940	9940	9940	6
344	20240408	145100	319928970	9950	9950	9950	9950	21
345	20240408	145000	319720020	9940	9940	9940	9940	20
346	20240408	144900	319521220	9940	9940	9940	9940	30
347	20240408	144800	319223020	9950	9950	9950	9950	1
348	20240408	144700	319213070	9950	9950	9950	9950	2
349	20240408	144600	319193170	9950	9950	9950	9950	200
350	20240408	144500	317203170	9940	9940	9940	9940	0
351	20240408	144400	317203170	9940	9940	9940	9940	0
352	20240408	144300	317203170	9940	9940	9940	9940	125
353	20240408	144200	315960670	9940	9940	9940	9940	0
354	20240408	144100	315960670	9940	9940	9940	9940	0
355	20240408	144000	315960670	9940	9930	9940	9930	59
356	20240408	143900	315374300	9940	9940	9940	9940	10
357	20240408	143800	315274900	9940	9940	9940	9940	0
358	20240408	143700	315274900	9940	9940	9940	9940	0
359	20240408	143600	315274900	9940	9940	9940	9940	3
360	20240408	143500	315245080	9940	9940	9940	9940	12
361	20240408	143400	315125800	9940	9930	9940	9930	4
362	20240408	143300	315086070	9940	9940	9940	9940	1
363	20240408	143200	315076130	9940	9930	9940	9930	3
364	20240408	143100	315046320	9940	9930	9940	9930	89
365	20240408	143000	314162470	9940	9940	9940	9940	12
366	20240408	142900	314043190	9940	9930	9940	9930	9
367	20240408	142800	313953810	9930	9930	9940	9930	577
368	20240408	142700	308219190	9930	9940	9940	9930	51
369	20240408	142600	307712750	9930	9940	9940	9930	165
370	20240408	142500	306073340	9940	9940	9940	9940	7
371	20240408	142400	306003760	9930	9930	9930	9930	0
372	20240408	142300	306003760	9930	9930	9930	9930	0
373	20240408	142200	306003760	9930	9930	9930	9930	0
374	20240408	142100	306003760	9930	9930	9930	9930	0
375	20240408	142000	306003760	9930	9930	9930	9930	17
376	20240408	141900	305834950	9930	9940	9940	9930	705
377	20240408	141800	298827870	9940	9940	9940	9940	0
378	20240408	141700	298827870	9940	9940	9940	9940	0
379	20240408	141600	298827870	9940	9940	9940	9940	27
380	20240408	141500	298559490	9940	9940	9940	9940	0
381	20240408	141400	298559490	9940	9940	9940	9940	5
382	20240408	141300	298509790	9940	9940	9940	9940	386
383	20240408	141200	294672950	9940	9950	9950	9940	103
384	20240408	141100	293649040	9950	9950	9950	9950	0
385	20240408	141000	293649040	9950	9950	9950	9950	0
386	20240408	140900	293649040	9950	9950	9950	9950	2
387	20240408	140800	293629140	9950	9950	9950	9950	0
388	20240408	140700	293629140	9950	9950	9950	9950	1
389	20240408	140600	293619190	9940	9940	9940	9940	0
390	20240408	140500	293619190	9940	9950	9950	9940	11
391	20240408	140400	293509820	9940	9940	9940	9940	0
392	20240408	140300	293509820	9940	9940	9940	9940	0
393	20240408	140200	293509820	9940	9950	9970	9940	36
394	20240408	140100	293151690	9950	9950	9950	9950	2
395	20240408	140000	293131790	9940	9940	9940	9940	0
396	20240408	135900	293131790	9940	9940	9940	9940	0
397	20240408	135800	293131790	9940	9940	9940	9940	163
398	20240408	135700	291511570	9940	9940	9940	9940	507
399	20240408	135600	286471990	9940	9950	9950	9940	11
400	20240408	135500	286362550	9940	9940	9940	9940	0
401	20240408	135400	286362550	9940	9970	9970	9940	6
402	20240408	135300	286302760	9940	9940	9940	9940	0
403	20240408	135200	286302760	9940	9940	9940	9940	0
404	20240408	135100	286302760	9940	9940	9940	9940	0
405	20240408	135000	286302760	9940	9940	9940	9940	0
406	20240408	134900	286302760	9940	9950	9950	9940	16
407	20240408	134800	286143710	9940	9940	9940	9940	0
408	20240408	134700	286143710	9940	9940	9940	9940	0
409	20240408	134600	286143710	9940	9940	9940	9940	0
410	20240408	134500	286143710	9940	9940	9940	9940	0
411	20240408	134400	286143710	9940	9940	9940	9940	0
412	20240408	134300	286143710	9940	9940	9940	9940	133
413	20240408	134200	284821690	9930	9930	9930	9930	0
414	20240408	134100	284821690	9930	9930	9930	9930	0
415	20240408	134000	284821690	9930	9940	9940	9930	48
416	20240408	133900	284344750	9930	9930	9930	9930	0
417	20240408	133800	284344750	9930	9930	9970	9930	3
418	20240408	133700	284314920	9930	9930	9930	9930	1
419	20240408	133600	284304990	9930	9970	9970	9930	45
420	20240408	133500	283857340	9980	9980	9980	9980	0
421	20240408	133400	283857340	9980	9980	9980	9980	0
422	20240408	133300	283857340	9980	9930	9980	9930	29
423	20240408	133200	283568510	9930	9930	9930	9930	12
424	20240408	133100	283449350	9930	9970	9970	9930	13
425	20240408	133000	283320060	9930	9930	9930	9930	36
426	20240408	132900	282962580	9980	9980	9990	9980	11
427	20240408	132800	282852790	9970	9950	9970	9950	18
428	20240408	132700	282673610	9940	9940	9940	9940	23
429	20240408	132600	282444990	9940	9940	9940	9940	0
430	20240408	132500	282444990	9940	9940	9940	9940	0
431	20240408	132400	282444990	9940	9940	9940	9940	0
432	20240408	132300	282444990	9940	9940	9940	9940	1
433	20240408	132200	282435050	9940	9930	9940	9930	88
434	20240408	132100	281561180	9930	9930	9930	9930	25
435	20240408	132000	281312930	9930	9930	9930	9930	0
436	20240408	131900	281312930	9930	9930	9930	9930	0
437	20240408	131800	281312930	9930	9930	9930	9930	100
438	20240408	131700	280319930	9930	9930	9930	9930	11
439	20240408	131600	280210700	9930	9930	9930	9930	0
440	20240408	131500	280210700	9930	9930	9930	9930	0
441	20240408	131400	280210700	9930	9930	9930	9930	0
442	20240408	131300	280210700	9930	9930	9930	9930	0
443	20240408	131200	280210700	9930	9950	9950	9930	76
444	20240408	131100	279456000	9950	9950	9950	9950	0
445	20240408	131000	279456000	9950	9950	9950	9950	3
446	20240408	130900	279426150	9930	9930	9930	9930	0
447	20240408	130800	279426150	9930	9930	9930	9930	0
448	20240408	130700	279426150	9930	9930	9930	9930	0
449	20240408	130600	279426150	9930	9930	9930	9930	8
450	20240408	130500	279346710	9930	9930	9930	9930	36
451	20240408	130400	278989230	9950	9930	9950	9930	19
452	20240408	130300	278800220	9950	9950	9950	9950	0
453	20240408	130200	278800220	9950	9950	9950	9950	1
454	20240408	130100	278790270	9930	9950	9950	9930	2
455	20240408	130000	278770390	9950	9950	9950	9930	7
456	20240408	125900	278700840	9950	9950	9950	9950	5
457	20240408	125800	278651090	9950	9950	9950	9950	1
458	20240408	125700	278641140	9950	9950	9950	9950	0
459	20240408	125600	278641140	9950	9950	9950	9950	0
460	20240408	125500	278641140	9950	9950	9950	9930	36
461	20240408	125400	278283480	9940	9940	9940	9940	101
462	20240408	125300	277279540	9950	9950	9950	9950	1
463	20240408	125200	277269590	9940	9940	9940	9940	0
464	20240408	125100	277269590	9940	9950	9950	9940	4
465	20240408	125000	277229800	9950	9950	9950	9950	1
466	20240408	124900	277219850	9950	9930	9950	9930	2
467	20240408	124800	277199970	9910	9920	9920	9910	43
468	20240408	124700	276773590	9920	9920	9920	9920	2
469	20240408	124600	276753750	9920	9920	9920	9920	0
470	20240408	124500	276753750	9920	9920	9920	9920	0
471	20240408	124400	276753750	9920	9940	9940	9920	103
472	20240408	124300	275730010	9920	9920	9940	9920	313
473	20240408	124200	272624690	9920	9920	9920	9920	15
474	20240408	124100	272475890	9920	9940	9940	9920	22
475	20240408	124000	272257630	9950	9950	9950	9950	0
476	20240408	123900	272257630	9950	9950	9950	9950	0
477	20240408	123800	272257630	9950	9950	9950	9920	13
478	20240408	123700	272128310	9920	9920	9920	9920	0
479	20240408	123600	272128310	9920	9930	9930	9920	107
480	20240408	123500	271066810	9930	9930	9930	9930	0
481	20240408	123400	271066810	9930	9930	9930	9930	0
482	20240408	123300	271066810	9930	9930	9930	9930	0
483	20240408	123200	271066810	9930	9930	9930	9930	0
484	20240408	123100	271066810	9930	9930	9930	9930	0
485	20240408	123000	271066810	9930	9930	9930	9930	0
486	20240408	122900	271066810	9930	9930	9930	9930	0
487	20240408	122800	271066810	9930	9930	9930	9930	0
488	20240408	122700	271066810	9930	9930	9930	9930	0
489	20240408	122600	271066810	9930	9930	9930	9930	173
490	20240408	122500	269348920	9930	9930	9930	9930	1
491	20240408	122400	269338990	9920	9930	9930	9920	3
492	20240408	122300	269309220	9930	9930	9930	9930	0
493	20240408	122200	269309220	9930	9930	9930	9930	1
494	20240408	122100	269299290	9930	9930	9930	9930	0
495	20240408	122000	269299290	9930	9930	9930	9930	1
496	20240408	121900	269289360	9930	9910	9930	9910	109
497	20240408	121800	268209150	9910	9910	9910	9910	130
498	20240408	121700	266920850	9910	9930	9930	9910	68
499	20240408	121600	266246750	9930	9910	9930	9910	14
500	20240408	121500	266107990	9920	9930	9930	9920	50
501	20240408	121400	265611980	9920	9920	9920	9920	42
502	20240408	121300	265195340	9920	9920	9920	9920	43
503	20240408	121200	264768780	9920	9920	9920	9920	1
504	20240408	121100	264758860	9900	9900	9900	9900	0
505	20240408	121000	264758860	9900	9900	9900	9900	0
506	20240408	120900	264758860	9900	9900	9900	9900	0
507	20240408	120800	264758860	9900	9900	9900	9900	58
508	20240408	120700	264184660	9900	9910	9910	9900	241
509	20240408	120600	261798660	9900	9920	9920	9900	3281
510	20240408	120500	229285300	9920	9920	9920	9920	0
511	20240408	120400	229285300	9920	9930	9930	9920	362
512	20240408	120300	225692850	9930	9930	9930	9930	11
513	20240408	120200	225583620	9920	9920	9920	9920	0
514	20240408	120100	225583620	9920	9920	9920	9920	0
515	20240408	120000	225583620	9920	9920	9920	9920	0
516	20240408	115900	225583620	9920	9920	9920	9920	0
517	20240408	115800	225583620	9920	9920	9920	9920	0
518	20240408	115700	225583620	9920	9920	9920	9920	0
519	20240408	115600	225583620	9920	9920	9920	9920	0
520	20240408	115500	225583620	9920	9920	9920	9920	0
521	20240408	115400	225583620	9920	9920	9920	9920	28
522	20240408	115300	225305860	9920	9920	9920	9920	302
523	20240408	115200	222310020	9920	9930	9930	9920	582
524	20240408	115100	216534690	9930	9930	9930	9930	0
525	20240408	115000	216534690	9930	9930	9930	9930	0
526	20240408	114900	216534690	9930	9930	9930	9930	0
527	20240408	114800	216534690	9930	9940	9940	9930	99
528	20240408	114700	215551600	9960	9960	9970	9960	113
529	20240408	114600	214425700	9960	9960	9960	9960	2
530	20240408	114500	214405780	9970	9970	9970	9970	2
531	20240408	114400	214385840	9970	9970	9970	9970	0
532	20240408	114300	214385840	9970	9970	9970	9970	0
533	20240408	114200	214385840	9970	9970	9970	9970	0
534	20240408	114100	214385840	9970	9970	9970	9970	0
535	20240408	114000	214385840	9970	9970	9970	9970	0
536	20240408	113900	214385840	9970	9970	9970	9970	0
537	20240408	113800	214385840	9970	9970	9970	9970	0
538	20240408	113700	214385840	9970	9940	9970	9940	59
539	20240408	113600	213797780	9930	9940	9940	9930	46
540	20240408	113500	213340960	9950	9960	9960	9950	4
541	20240408	113400	213301140	9970	9970	9970	9970	1
542	20240408	113300	213291170	9930	9930	9930	9930	66
543	20240408	113200	212635790	9930	9960	9960	9930	214
544	20240408	113100	210510670	9980	9980	9980	9980	1
545	20240408	113000	210500690	9980	9980	9980	9980	0
546	20240408	112900	210500690	9980	9980	9980	9980	0
547	20240408	112800	210500690	9980	9980	9980	9980	2
548	20240408	112700	210480730	9980	9980	9980	9980	35
549	20240408	112600	210131430	9990	9990	9990	9990	9
550	20240408	112500	210041520	9990	10000	10000	9990	50
551	20240408	112400	209541940	10000	10000	10000	10000	0
552	20240408	112300	209541940	10000	10000	10000	10000	0
553	20240408	112200	209541940	10000	10000	10000	10000	3
554	20240408	112100	209511940	10000	10000	10000	10000	1
555	20240408	112000	209501940	9930	9930	9930	9930	0
556	20240408	111900	209501940	9930	9930	9930	9930	0
557	20240408	111800	209501940	9930	9930	9930	9930	0
558	20240408	111700	209501940	9930	9930	9930	9930	0
559	20240408	111600	209501940	9930	10010	10010	9930	70
560	20240408	111500	208801800	10010	10010	10010	10010	4
561	20240408	111400	208761760	9930	10010	10010	9930	14
562	20240408	111300	208621700	9930	9930	9930	9930	2
563	20240408	111200	208601840	9930	9930	9930	9930	132
564	20240408	111100	207291080	9930	9930	9930	9930	0
565	20240408	111000	207291080	9930	9930	9930	9930	271
566	20240408	110900	204600050	9930	10010	10010	9930	33
567	20240408	110800	204269960	9930	9990	10000	9930	1455
568	20240408	110700	189721740	10000	9990	10000	9990	100
569	20240408	110600	188722670	9960	9960	9960	9960	102
570	20240408	110500	187706750	9960	9960	9960	9960	0
571	20240408	110400	187706750	9960	9960	9960	9960	3
572	20240408	110300	187676870	9960	9960	9960	9960	102
573	20240408	110200	186660950	9960	9960	9960	9960	0
574	20240408	110100	186660950	9960	9960	9960	9960	8
575	20240408	110000	186581270	9960	9940	9990	9940	130
576	20240408	105900	185287080	9950	9950	9950	9950	3
577	20240408	105800	185257230	9950	9950	9950	9950	1
578	20240408	105700	185247280	9950	9930	9950	9920	78
579	20240408	105600	184472780	9930	9930	9930	9930	0
580	20240408	105500	184472780	9930	9930	9930	9930	141
581	20240408	105400	183072650	9930	9910	9930	9910	207
582	20240408	105300	181019280	9910	9910	9910	9910	50
583	20240408	105200	180523780	9910	9910	9910	9910	0
584	20240408	105100	180523780	9910	9910	9920	9910	463
585	20240408	105000	175935410	9920	9920	9920	9920	0
586	20240408	104900	175935410	9920	9920	9920	9920	0
587	20240408	104800	175935410	9920	9920	9920	9920	0
588	20240408	104700	175935410	9920	9920	9920	9920	100
589	20240408	104600	174943410	9920	9930	9930	9920	36
590	20240408	104500	174586270	9930	9930	9930	9930	0
591	20240408	104400	174586270	9930	9930	9930	9930	5
592	20240408	104300	174536620	9930	9930	9930	9930	1
593	20240408	104200	174526690	9930	9930	9930	9920	41
594	20240408	104100	174119660	9920	9920	9920	9920	7
595	20240408	104000	174050220	9920	9920	9920	9920	10
596	20240408	103900	173951020	9920	9920	9920	9920	5
597	20240408	103800	173901420	9920	9920	9920	9920	0
598	20240408	103700	173901420	9920	9920	9920	9920	60
599	20240408	103600	173306220	9920	9920	9920	9920	0
600	20240408	103500	173306220	9920	9920	9920	9920	0
601	20240408	103400	173306220	9920	9920	9920	9920	24
602	20240408	103300	173068140	9910	9910	9910	9910	0
603	20240408	103200	173068140	9910	9910	9910	9910	0
604	20240408	103100	173068140	9910	9910	9910	9910	0
605	20240408	103000	173068140	9910	9910	9910	9910	0
606	20240408	102900	173068140	9910	9910	9910	9910	0
607	20240408	102800	173068140	9910	9920	9920	9910	38
608	20240408	102700	172691360	9910	9910	9910	9910	0
609	20240408	102600	172691360	9910	9920	9920	9910	240
610	20240408	102500	170312860	9920	9920	9920	9920	2
611	20240408	102400	170293020	9910	9910	9910	9910	0
612	20240408	102300	170293020	9910	9910	9910	9910	0
613	20240408	102200	170293020	9910	9910	9910	9910	0
614	20240408	102100	170293020	9910	9920	9920	9910	30
615	20240408	102000	169995610	9920	9920	9920	9920	1
616	20240408	101900	169985690	9920	9920	9920	9920	0
617	20240408	101800	169985690	9920	9920	9920	9920	24
618	20240408	101700	169747610	9910	9910	9910	9910	0
619	20240408	101600	169747610	9910	9910	9910	9910	26
620	20240408	101500	169489950	9920	9920	9920	9920	27
621	20240408	101400	169222110	9910	9910	9910	9910	2
622	20240408	101300	169202290	9910	9910	9910	9910	308
623	20240408	101200	166150010	9910	9910	9910	9910	0
624	20240408	101100	166150010	9910	9900	9910	9900	12
625	20240408	101000	166031190	9900	9900	9900	9900	0
626	20240408	100900	166031190	9900	9900	9900	9900	22
627	20240408	100800	165813390	9900	9910	9910	9900	125
628	20240408	100700	164574770	9910	9910	9910	9900	12
629	20240408	100600	164455860	9910	9900	9910	9900	22
630	20240408	100500	164238010	9900	9900	9900	9900	652
631	20240408	100400	157783210	9900	9910	9910	9900	2
632	20240408	100300	157763400	9910	9910	9910	9910	4
633	20240408	100200	157723760	9900	9900	9900	9900	182
634	20240408	100100	155921960	9900	9910	9910	9900	77
635	20240408	100000	155159140	9910	9900	9910	9900	184
636	20240408	095900	153335710	9900	9900	9900	9900	222
637	20240408	095800	151137910	9900	9900	9900	9900	35
638	20240408	095700	150791410	9900	9910	9910	9900	52
639	20240408	095600	150276480	9910	9910	9910	9910	417
640	20240408	095500	146144010	9910	9910	9910	9910	61
641	20240408	095400	145539500	9910	9920	9920	9910	47
642	20240408	095300	145073370	9920	9930	9930	9920	60
643	20240408	095200	144478140	9930	9930	9930	9930	2
644	20240408	095100	144458280	9930	9940	9940	9930	4
645	20240408	095000	144418550	9930	9930	9930	9930	0
646	20240408	094900	144418550	9930	9920	9930	9920	13
647	20240408	094800	144289580	9930	9920	9930	9910	28
648	20240408	094700	144011820	9920	9930	9930	9920	311
649	20240408	094600	140926190	9930	9930	9930	9930	0
650	20240408	094500	140926190	9930	9930	9930	9930	0
651	20240408	094400	140926190	9930	9930	9930	9920	14
652	20240408	094300	140787200	9950	9950	9950	9930	43
653	20240408	094200	140359750	9930	9950	9950	9930	115
654	20240408	094100	139217670	9940	9940	9940	9940	0
655	20240408	094000	139217670	9940	9950	9950	9940	14
656	20240408	093900	139078500	10000	10000	10000	10000	0
657	20240408	093800	139078500	10000	10000	10000	10000	10
658	20240408	093700	138978500	10000	9990	10000	9990	100
659	20240408	093600	137978670	9920	9910	10000	9910	1121
660	20240408	093500	126821070	9910	9910	9910	9910	20
661	20240408	093400	126622870	9910	9920	9920	9910	13
662	20240408	093300	126493960	9920	9930	9930	9920	35
663	20240408	093200	126146740	9920	9930	9930	9920	17
664	20240408	093100	125977950	9930	9930	9930	9910	4
665	20240408	093000	125938250	9910	9910	9910	9910	5
666	20240408	092900	125888700	9910	9910	9910	9910	7
667	20240408	092800	125819330	9910	9910	9910	9910	627
668	20240408	092700	119605760	9910	9920	9920	9910	388
669	20240408	092600	115757330	9920	9930	9930	9920	251
670	20240408	092500	113267160	9930	9930	9930	9920	86
671	20240408	092400	112413500	9930	9930	9930	9930	39
672	20240408	092300	112026230	9930	9920	9930	9920	285
673	20240408	092200	109198970	9920	9920	9920	9920	45
674	20240408	092100	108752570	9920	9930	9930	9920	58
675	20240408	092000	108176990	9930	9930	9930	9930	417
676	20240408	091900	104036180	9940	9940	9960	9940	1062
677	20240408	091800	93475700	9940	9950	9950	9940	30
678	20240408	091700	93177430	9960	9940	9960	9940	8
679	20240408	091600	93097840	9940	9950	9950	9940	14
680	20240408	091500	92958660	9950	9960	9960	9950	354
681	20240408	091400	89436340	9950	9960	9960	9950	101
682	20240408	091300	88430890	9950	9960	9960	9940	117
683	20240408	091200	87267070	9960	9950	9960	9940	115
684	20240408	091100	86123490	9950	9940	9950	9940	384
685	20240408	091000	82306270	9940	9940	9970	9940	54
686	20240408	090900	81769280	9970	9970	9970	9970	13
687	20240408	090800	81639670	9970	9900	9970	9900	21
688	20240408	090700	81431700	9900	10000	10000	9900	2406
689	20240408	090600	57578010	9920	9990	9990	9920	1666
690	20240408	090500	41037120	10010	10010	10010	9990	128
691	20240408	090400	39757550	10000	9950	10000	9950	125
692	20240408	090300	38511370	9940	9950	9960	9930	824
693	20240408	090200	30313900	9950	10170	10170	9950	1283
694	20240408	090100	17485410	10170	10170	10170	10170	62
695	20240408	090000	16854870	10180	10200	10200	10020	1629