KissMeData/314140/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203900	978707800	9790	9790	9790	9790	808
3	20240408	203800	978707800	9790	9790	9790	9790	0
4	20240408	203700	978707800	9790	9790	9790	9790	0
5	20240408	203600	978707800	9790	9790	9790	9790	0
6	20240408	203500	978707800	9790	9790	9790	9790	0
7	20240408	203400	978707800	9790	9790	9790	9790	0
8	20240408	203300	978707800	9790	9790	9790	9790	0
9	20240408	203200	978707800	9790	9790	9790	9790	0
10	20240408	203100	978707800	9790	9790	9790	9790	0
11	20240408	203000	978707800	9790	9790	9790	9790	0
12	20240408	202900	978707800	9790	9790	9790	9790	0
13	20240408	202800	978707800	9790	9790	9790	9790	0
14	20240408	202700	978707800	9790	9790	9790	9790	0
15	20240408	202600	978707800	9790	9790	9790	9790	0
16	20240408	202500	978707800	9790	9790	9790	9790	0
17	20240408	202400	978707800	9790	9790	9790	9790	0
18	20240408	202300	978707800	9790	9790	9790	9790	0
19	20240408	202200	978707800	9790	9790	9790	9790	0
20	20240408	202100	978707800	9790	9790	9790	9790	0
21	20240408	202000	978707800	9790	9790	9790	9790	0
22	20240408	201900	978707800	9790	9790	9790	9790	0
23	20240408	201800	978707800	9790	9790	9790	9790	0
24	20240408	201700	978707800	9790	9790	9790	9790	0
25	20240408	201600	978707800	9790	9790	9790	9790	0
26	20240408	201500	978707800	9790	9790	9790	9790	0
27	20240408	201400	978707800	9790	9790	9790	9790	0
28	20240408	201300	978707800	9790	9790	9790	9790	0
29	20240408	201200	978707800	9790	9790	9790	9790	0
30	20240408	201100	978707800	9790	9790	9790	9790	0
31	20240408	201000	978707800	9790	9790	9790	9790	0
32	20240408	200900	978707800	9790	9790	9790	9790	808
33	20240408	200800	978707800	9790	9790	9790	9790	0
34	20240408	200700	978707800	9790	9790	9790	9790	0
35	20240408	200600	978707800	9790	9790	9790	9790	0
36	20240408	200500	978707800	9790	9790	9790	9790	0
37	20240408	200400	978707800	9790	9790	9790	9790	0
38	20240408	200300	978707800	9790	9790	9790	9790	0
39	20240408	200200	978707800	9790	9790	9790	9790	0
40	20240408	200100	978707800	9790	9790	9790	9790	0
41	20240408	200000	978707800	9790	9790	9790	9790	0
42	20240408	195900	978707800	9790	9790	9790	9790	0
43	20240408	195800	978707800	9790	9790	9790	9790	0
44	20240408	195700	978707800	9790	9790	9790	9790	0
45	20240408	195600	978707800	9790	9790	9790	9790	0
46	20240408	195500	978707800	9790	9790	9790	9790	0
47	20240408	195400	978707800	9790	9790	9790	9790	0
48	20240408	195300	978707800	9790	9790	9790	9790	0
49	20240408	195200	978707800	9790	9790	9790	9790	0
50	20240408	195100	978707800	9790	9790	9790	9790	0
51	20240408	195000	978707800	9790	9790	9790	9790	0
52	20240408	194900	978707800	9790	9790	9790	9790	0
53	20240408	194800	978707800	9790	9790	9790	9790	0
54	20240408	194700	978707800	9790	9790	9790	9790	0
55	20240408	194600	978707800	9790	9790	9790	9790	0
56	20240408	194500	978707800	9790	9790	9790	9790	0
57	20240408	194400	978707800	9790	9790	9790	9790	0
58	20240408	194300	978707800	9790	9790	9790	9790	0
59	20240408	194200	978707800	9790	9790	9790	9790	0
60	20240408	194100	978707800	9790	9790	9790	9790	0
61	20240408	194000	978707800	9790	9790	9790	9790	0
62	20240408	193900	978707800	9790	9790	9790	9790	808
63	20240408	193800	978707800	9790	9790	9790	9790	0
64	20240408	193700	978707800	9790	9790	9790	9790	0
65	20240408	193600	978707800	9790	9790	9790	9790	0
66	20240408	193500	978707800	9790	9790	9790	9790	0
67	20240408	193400	978707800	9790	9790	9790	9790	0
68	20240408	193300	978707800	9790	9790	9790	9790	0
69	20240408	193200	978707800	9790	9790	9790	9790	0
70	20240408	193100	978707800	9790	9790	9790	9790	0
71	20240408	193000	978707800	9790	9790	9790	9790	0
72	20240408	192900	978707800	9790	9790	9790	9790	0
73	20240408	192800	978707800	9790	9790	9790	9790	0
74	20240408	192700	978707800	9790	9790	9790	9790	0
75	20240408	192600	978707800	9790	9790	9790	9790	0
76	20240408	192500	978707800	9790	9790	9790	9790	0
77	20240408	192400	978707800	9790	9790	9790	9790	0
78	20240408	192300	978707800	9790	9790	9790	9790	0
79	20240408	192200	978707800	9790	9790	9790	9790	0
80	20240408	192100	978707800	9790	9790	9790	9790	0
81	20240408	192000	978707800	9790	9790	9790	9790	0
82	20240408	191900	978707800	9790	9790	9790	9790	0
83	20240408	191800	978707800	9790	9790	9790	9790	0
84	20240408	191700	978707800	9790	9790	9790	9790	0
85	20240408	191600	978707800	9790	9790	9790	9790	0
86	20240408	191500	978707800	9790	9790	9790	9790	0
87	20240408	191400	978707800	9790	9790	9790	9790	0
88	20240408	191300	978707800	9790	9790	9790	9790	0
89	20240408	191200	978707800	9790	9790	9790	9790	0
90	20240408	191100	978707800	9790	9790	9790	9790	0
91	20240408	191000	978707800	9790	9790	9790	9790	0
92	20240408	190900	978707800	9790	9790	9790	9790	808
93	20240408	190800	978707800	9790	9790	9790	9790	0
94	20240408	190700	978707800	9790	9790	9790	9790	0
95	20240408	190600	978707800	9790	9790	9790	9790	0
96	20240408	190500	978707800	9790	9790	9790	9790	0
97	20240408	190400	978707800	9790	9790	9790	9790	0
98	20240408	190300	978707800	9790	9790	9790	9790	0
99	20240408	190200	978707800	9790	9790	9790	9790	0
100	20240408	190100	978707800	9790	9790	9790	9790	0
101	20240408	190000	978707800	9790	9790	9790	9790	0
102	20240408	185900	978707800	9790	9790	9790	9790	0
103	20240408	185800	978707800	9790	9790	9790	9790	0
104	20240408	185700	978707800	9790	9790	9790	9790	0
105	20240408	185600	978707800	9790	9790	9790	9790	0
106	20240408	185500	978707800	9790	9790	9790	9790	0
107	20240408	185400	978707800	9790	9790	9790	9790	0
108	20240408	185300	978707800	9790	9790	9790	9790	0
109	20240408	185200	978707800	9790	9790	9790	9790	0
110	20240408	185100	978707800	9790	9790	9790	9790	0
111	20240408	185000	978707800	9790	9790	9790	9790	0
112	20240408	184900	978707800	9790	9790	9790	9790	0
113	20240408	184800	978707800	9790	9790	9790	9790	0
114	20240408	184700	978707800	9790	9790	9790	9790	0
115	20240408	184600	978707800	9790	9790	9790	9790	0
116	20240408	184500	978707800	9790	9790	9790	9790	0
117	20240408	184400	978707800	9790	9790	9790	9790	0
118	20240408	184300	978707800	9790	9790	9790	9790	0
119	20240408	184200	978707800	9790	9790	9790	9790	0
120	20240408	184100	978707800	9790	9790	9790	9790	0
121	20240408	184000	978707800	9790	9790	9790	9790	0
122	20240408	183900	978707800	9790	9790	9790	9790	808
123	20240408	183800	978707800	9790	9790	9790	9790	0
124	20240408	183700	978707800	9790	9790	9790	9790	0
125	20240408	183600	978707800	9790	9790	9790	9790	0
126	20240408	183500	978707800	9790	9790	9790	9790	0
127	20240408	183400	978707800	9790	9790	9790	9790	0
128	20240408	183300	978707800	9790	9790	9790	9790	0
129	20240408	183200	978707800	9790	9790	9790	9790	0
130	20240408	183100	978707800	9790	9790	9790	9790	0
131	20240408	183000	978707800	9790	9790	9790	9790	0
132	20240408	182900	978707800	9790	9790	9790	9790	0
133	20240408	182800	978707800	9790	9790	9790	9790	0
134	20240408	182700	978707800	9790	9790	9790	9790	0
135	20240408	182600	978707800	9790	9790	9790	9790	0
136	20240408	182500	978707800	9790	9790	9790	9790	0
137	20240408	182400	978707800	9790	9790	9790	9790	0
138	20240408	182300	978707800	9790	9790	9790	9790	0
139	20240408	182200	978707800	9790	9790	9790	9790	0
140	20240408	182100	978707800	9790	9790	9790	9790	0
141	20240408	182000	978707800	9790	9790	9790	9790	0
142	20240408	181900	978707800	9790	9790	9790	9790	0
143	20240408	181800	978707800	9790	9790	9790	9790	0
144	20240408	181700	978707800	9790	9790	9790	9790	0
145	20240408	181600	978707800	9790	9790	9790	9790	0
146	20240408	181500	978707800	9790	9790	9790	9790	0
147	20240408	181400	978707800	9790	9790	9790	9790	0
148	20240408	181300	978707800	9790	9790	9790	9790	0
149	20240408	181200	978707800	9790	9790	9790	9790	0
150	20240408	181100	978707800	9790	9790	9790	9790	0
151	20240408	181000	978707800	9790	9790	9790	9790	0
152	20240408	180900	978707800	9790	9790	9790	9790	808
153	20240408	180800	978707800	9790	9790	9790	9790	0
154	20240408	180700	978707800	9790	9790	9790	9790	0
155	20240408	180600	978707800	9790	9790	9790	9790	0
156	20240408	180500	978707800	9790	9790	9790	9790	0
157	20240408	180400	978707800	9790	9790	9790	9790	0
158	20240408	180300	978707800	9790	9790	9790	9790	0
159	20240408	180200	978707800	9790	9790	9790	9790	0
160	20240408	180100	978707800	9790	9790	9790	9790	0
161	20240408	180000	978707800	9790	9790	9790	9790	0
162	20240408	175900	978707800	9790	9790	9790	9790	0
163	20240408	175800	978707800	9790	9790	9790	9790	0
164	20240408	175700	978707800	9790	9790	9790	9790	0
165	20240408	175600	978707800	9790	9790	9790	9790	0
166	20240408	175500	978707800	9790	9790	9790	9790	0
167	20240408	175400	978707800	9790	9790	9790	9790	0
168	20240408	175300	978707800	9790	9790	9790	9790	0
169	20240408	175200	978707800	9790	9790	9790	9790	0
170	20240408	175100	978707800	9790	9790	9790	9790	0
171	20240408	175000	978707800	9790	9790	9790	9790	0
172	20240408	174900	978707800	9790	9790	9790	9790	0
173	20240408	174800	978707800	9790	9790	9790	9790	0
174	20240408	174700	978707800	9790	9790	9790	9790	0
175	20240408	174600	978707800	9790	9790	9790	9790	0
176	20240408	174500	978707800	9790	9790	9790	9790	0
177	20240408	174400	978707800	9790	9790	9790	9790	0
178	20240408	174300	978707800	9790	9790	9790	9790	0
179	20240408	174200	978707800	9790	9790	9790	9790	0
180	20240408	174100	978707800	9790	9790	9790	9790	0
181	20240408	174000	978707800	9790	9790	9790	9790	0
182	20240408	173900	978707800	9790	9790	9790	9790	808
183	20240408	173800	978707800	9790	9790	9790	9790	0
184	20240408	173700	978707800	9790	9790	9790	9790	0
185	20240408	173600	978707800	9790	9790	9790	9790	0
186	20240408	173500	978707800	9790	9790	9790	9790	0
187	20240408	173400	978707800	9790	9790	9790	9790	0
188	20240408	173300	978707800	9790	9790	9790	9790	0
189	20240408	173200	978707800	9790	9790	9790	9790	0
190	20240408	173100	978707800	9790	9790	9790	9790	0
191	20240408	173000	978707800	9790	9790	9790	9790	0
192	20240408	172900	978707800	9790	9790	9790	9790	0
193	20240408	172800	978707800	9790	9790	9790	9790	0
194	20240408	172700	978707800	9790	9790	9790	9790	0
195	20240408	172600	978707800	9790	9790	9790	9790	0
196	20240408	172500	978707800	9790	9790	9790	9790	0
197	20240408	172400	978707800	9790	9790	9790	9790	0
198	20240408	172300	978707800	9790	9790	9790	9790	0
199	20240408	172200	978707800	9790	9790	9790	9790	0
200	20240408	172100	978707800	9790	9790	9790	9790	0
201	20240408	172000	978707800	9790	9790	9790	9790	0
202	20240408	171900	978707800	9790	9790	9790	9790	0
203	20240408	171800	978707800	9790	9790	9790	9790	0
204	20240408	171700	978707800	9790	9790	9790	9790	0
205	20240408	171600	978707800	9790	9790	9790	9790	0
206	20240408	171500	978707800	9790	9790	9790	9790	0
207	20240408	171400	978707800	9790	9790	9790	9790	0
208	20240408	171300	978707800	9790	9790	9790	9790	0
209	20240408	171200	978707800	9790	9790	9790	9790	0
210	20240408	171100	978707800	9790	9790	9790	9790	0
211	20240408	171000	978707800	9790	9790	9790	9790	0
212	20240408	170900	978707800	9790	9790	9790	9790	808
213	20240408	170800	978707800	9790	9790	9790	9790	0
214	20240408	170700	978707800	9790	9790	9790	9790	0
215	20240408	170600	978707800	9790	9790	9790	9790	0
216	20240408	170500	978707800	9790	9790	9790	9790	0
217	20240408	170400	978707800	9790	9790	9790	9790	0
218	20240408	170300	978707800	9790	9790	9790	9790	0
219	20240408	170200	978707800	9790	9790	9790	9790	0
220	20240408	170100	978707800	9790	9790	9790	9790	0
221	20240408	170000	978707800	9790	9790	9790	9790	0
222	20240408	165900	978707800	9790	9790	9790	9790	0
223	20240408	165800	978707800	9790	9790	9790	9790	0
224	20240408	165700	978707800	9790	9790	9790	9790	0
225	20240408	165600	978707800	9790	9790	9790	9790	0
226	20240408	165500	978707800	9790	9790	9790	9790	0
227	20240408	165400	978707800	9790	9790	9790	9790	0
228	20240408	165300	978707800	9790	9790	9790	9790	0
229	20240408	165200	978707800	9790	9790	9790	9790	0
230	20240408	165100	978707800	9790	9790	9790	9790	0
231	20240408	165000	978707800	9790	9790	9790	9790	0
232	20240408	164900	978707800	9790	9790	9790	9790	0
233	20240408	164800	978707800	9790	9790	9790	9790	0
234	20240408	164700	978707800	9790	9790	9790	9790	0
235	20240408	164600	978707800	9790	9790	9790	9790	0
236	20240408	164500	978707800	9790	9790	9790	9790	0
237	20240408	164400	978707800	9790	9790	9790	9790	0
238	20240408	164300	978707800	9790	9790	9790	9790	0
239	20240408	164200	978707800	9790	9790	9790	9790	0
240	20240408	164100	978707800	9790	9790	9790	9790	0
241	20240408	164000	978707800	9790	9790	9790	9790	0
242	20240408	163900	978707800	9790	9790	9790	9790	808
243	20240408	163800	978707800	9790	9790	9790	9790	0
244	20240408	163700	978707800	9790	9790	9790	9790	0
245	20240408	163600	978707800	9790	9790	9790	9790	0
246	20240408	163500	978707800	9790	9790	9790	9790	0
247	20240408	163400	978707800	9790	9790	9790	9790	0
248	20240408	163300	978707800	9790	9790	9790	9790	0
249	20240408	163200	978707800	9790	9790	9790	9790	0
250	20240408	163100	978707800	9790	9790	9790	9790	0
251	20240408	163000	978707800	9790	9790	9790	9790	0
252	20240408	162900	978707800	9790	9790	9790	9790	0
253	20240408	162800	978707800	9790	9790	9790	9790	0
254	20240408	162700	978707800	9790	9790	9790	9790	0
255	20240408	162600	978707800	9790	9790	9790	9790	0
256	20240408	162500	978707800	9790	9790	9790	9790	0
257	20240408	162400	978707800	9790	9790	9790	9790	0
258	20240408	162300	978707800	9790	9790	9790	9790	0
259	20240408	162200	978707800	9790	9790	9790	9790	0
260	20240408	162100	978707800	9790	9790	9790	9790	0
261	20240408	162000	978707800	9790	9790	9790	9790	0
262	20240408	161900	978707800	9790	9790	9790	9790	0
263	20240408	161800	978707800	9790	9790	9790	9790	0
264	20240408	161700	978707800	9790	9790	9790	9790	0
265	20240408	161600	978707800	9790	9790	9790	9790	0
266	20240408	161500	978707800	9790	9790	9790	9790	0
267	20240408	161400	978707800	9790	9790	9790	9790	0
268	20240408	161300	978707800	9790	9790	9790	9790	0
269	20240408	161200	978707800	9790	9790	9790	9790	0
270	20240408	161100	978707800	9790	9790	9790	9790	0
271	20240408	161000	978707800	9790	9790	9790	9790	0
272	20240408	160900	978707800	9790	9790	9790	9790	808
273	20240408	160800	978707800	9790	9790	9790	9790	0
274	20240408	160700	978707800	9790	9790	9790	9790	0
275	20240408	160600	978707800	9790	9790	9790	9790	0
276	20240408	160500	978707800	9790	9790	9790	9790	0
277	20240408	160400	978707800	9790	9790	9790	9790	0
278	20240408	160300	978707800	9790	9790	9790	9790	0
279	20240408	160200	978707800	9790	9790	9790	9790	0
280	20240408	160100	978707800	9790	9790	9790	9790	0
281	20240408	160000	978707800	9790	9790	9790	9790	0
282	20240408	155900	978707800	9790	9790	9790	9790	0
283	20240408	155800	978707800	9790	9790	9790	9790	0
284	20240408	155700	978707800	9790	9790	9790	9790	0
285	20240408	155600	978707800	9790	9790	9790	9790	0
286	20240408	155500	978707800	9790	9790	9790	9790	0
287	20240408	155400	978707800	9790	9790	9790	9790	0
288	20240408	155300	978707800	9790	9790	9790	9790	0
289	20240408	155200	978707800	9790	9790	9790	9790	0
290	20240408	155100	978707800	9790	9790	9790	9790	0
291	20240408	155000	978707800	9790	9790	9790	9790	0
292	20240408	154900	978707800	9790	9790	9790	9790	0
293	20240408	154800	978707800	9790	9790	9790	9790	0
294	20240408	154700	978707800	9790	9790	9790	9790	0
295	20240408	154600	978707800	9790	9790	9790	9790	0
296	20240408	154500	978707800	9790	9790	9790	9790	0
297	20240408	154400	978707800	9790	9790	9790	9790	0
298	20240408	154300	978707800	9790	9790	9790	9790	0
299	20240408	154200	978707800	9790	9790	9790	9790	0
300	20240408	154100	978707800	9790	9790	9790	9790	0
301	20240408	154000	978707800	9790	9790	9790	9790	0
302	20240408	153900	978707800	9790	9790	9790	9790	808
303	20240408	153800	978707800	9790	9790	9790	9790	0
304	20240408	153700	978707800	9790	9790	9790	9790	0
305	20240408	153600	978707800	9790	9790	9790	9790	0
306	20240408	153500	978707800	9790	9790	9790	9790	0
307	20240408	153400	978707800	9790	9790	9790	9790	0
308	20240408	153300	978707800	9790	9790	9790	9790	0
309	20240408	153200	978707800	9790	9790	9790	9790	0
310	20240408	153100	978707800	9790	9790	9790	9790	0
311	20240408	153000	978707800	9790	9790	9790	9790	808
312	20240408	152900	970797480	9910	9910	9910	9910	0
313	20240408	152800	970797480	9910	9910	9910	9910	0
314	20240408	152700	970797480	9910	9910	9910	9910	0
315	20240408	152600	970797480	9910	9910	9910	9910	0
316	20240408	152500	970797480	9910	9910	9910	9910	0
317	20240408	152400	970797480	9910	9910	9910	9910	0
318	20240408	152300	970797480	9910	9910	9910	9910	0
319	20240408	152200	970797480	9910	9910	9910	9910	0
320	20240408	152100	970797480	9910	9910	9910	9910	0
321	20240408	152000	970797480	9910	9910	9910	9910	0
322	20240408	151900	970797480	9910	9910	9910	9910	0
323	20240408	151800	970797480	9910	9910	9910	9780	93
324	20240408	151700	969876050	9770	9820	9820	9770	24
325	20240408	151600	969641220	9840	9840	9840	9840	0
326	20240408	151500	969641220	9840	9840	9840	9840	90
327	20240408	151400	968755620	9830	9840	9840	9830	111
328	20240408	151300	967664390	9850	9850	9850	9850	0
329	20240408	151200	967664390	9850	9850	9850	9850	0
330	20240408	151100	967664390	9850	9840	9850	9840	109
331	20240408	151000	966591650	9850	9850	9850	9850	1
332	20240408	150900	966581800	9860	9850	9890	9850	9
333	20240408	150800	966492960	9830	9830	9830	9830	91
334	20240408	150700	965598430	9800	9820	9820	9790	181
335	20240408	150600	963825300	9830	9830	9830	9830	1
336	20240408	150500	963815470	9830	9830	9830	9830	91
337	20240408	150400	962920940	9830	9830	9830	9830	1
338	20240408	150300	962911110	9830	9830	9830	9830	91
339	20240408	150200	962016580	9810	9810	9810	9810	0
340	20240408	150100	962016580	9810	9810	9810	9810	0
341	20240408	150000	962016580	9810	9800	9810	9800	893
342	20240408	145900	953256870	9770	9810	9810	9770	351
343	20240408	145800	949827060	9810	9810	9810	9810	90
344	20240408	145700	948944160	9810	9830	9830	9810	3
345	20240408	145600	948914700	9820	9830	9830	9820	2
346	20240408	145500	948895050	9840	9840	9840	9840	91
347	20240408	145400	947999610	9840	9840	9840	9840	658
348	20240408	145300	941524890	9820	9820	9820	9820	1
349	20240408	145200	941515070	9830	9830	9830	9830	91
350	20240408	145100	940620540	9840	9840	9840	9840	5
351	20240408	145000	940571340	9840	9820	9840	9820	101
352	20240408	144900	939577620	9820	9810	9820	9810	91
353	20240408	144800	938684900	9810	9830	9830	9810	12
354	20240408	144700	938566970	9790	9810	9810	9790	44
355	20240408	144600	938136180	9820	9830	9830	9820	91
356	20240408	144500	937241660	9830	9830	9830	9830	1
357	20240408	144400	937231830	9790	9790	9790	9790	33
358	20240408	144300	936908760	9780	9790	9790	9780	92
359	20240408	144200	936008090	9770	9770	9770	9770	29
360	20240408	144100	935724760	9770	9730	9770	9730	124
361	20240408	144000	934518200	9720	9720	9720	9720	153
362	20240408	143900	933031040	9720	9760	9790	9720	845
363	20240408	143800	924799490	9760	9780	9780	9710	398
364	20240408	143700	920927550	9790	9940	9950	9790	1483
365	20240408	143600	906339370	9950	9940	9970	9940	97
366	20240408	143500	905375130	9890	9940	9940	9890	71
367	20240408	143400	904672890	9900	9900	9900	9900	0
368	20240408	143300	904672890	9900	9980	9980	9900	103
369	20240408	143200	903645900	9980	9900	9980	9900	16
370	20240408	143100	903487420	9900	9940	9940	9890	1985
371	20240408	143000	883847500	9940	9950	9950	9900	107
372	20240408	142900	882783110	9950	9990	9990	9950	910
373	20240408	142800	873728510	9950	9990	9990	9950	319
374	20240408	142700	870553330	10000	10020	10020	10000	87
375	20240408	142600	869681640	10020	10020	10100	10020	1037
376	20240408	142500	859290820	10060	10060	10060	10060	82
377	20240408	142400	858465900	10100	10100	10100	10100	1
378	20240408	142300	858455800	10020	10070	10070	10020	220
379	20240408	142200	856250400	10080	10070	10100	10030	63
380	20240408	142100	855617640	10070	10100	10100	9990	4000
381	20240408	142000	815590650	10110	10120	10120	10110	116
382	20240408	141900	814417640	10080	10110	10110	10040	1056
383	20240408	141800	803797330	10110	10120	10120	10110	89
384	20240408	141700	802897530	10130	10130	10130	10130	107
385	20240408	141600	801813620	10130	10160	10180	10130	207
386	20240408	141500	799712900	10180	10180	10180	10180	33
387	20240408	141400	799376960	10190	10150	10190	10150	58
388	20240408	141300	798788220	10150	10190	10190	10140	1228
389	20240408	141200	786306840	10210	10210	10210	10210	1
390	20240408	141100	786296630	10190	10190	10190	10190	0
391	20240408	141000	786296630	10190	10200	10200	10190	554
392	20240408	140900	780649590	10220	10220	10220	10220	0
393	20240408	140800	780649590	10220	10220	10220	10220	0
394	20240408	140700	780649590	10220	10220	10220	10200	199
395	20240408	140600	778617890	10210	10220	10220	10210	355
396	20240408	140500	774993190	10220	10230	10230	10220	350
397	20240408	140400	771415010	10240	10240	10240	10240	91
398	20240408	140300	770483170	10240	10240	10240	10230	112
399	20240408	140200	769337340	10240	10250	10250	10240	252
400	20240408	140100	766755820	10250	10220	10250	10220	201
401	20240408	140000	764698870	10220	10220	10220	10220	0
402	20240408	135900	764698870	10220	10220	10220	10220	153
403	20240408	135800	763135210	10250	10250	10250	10250	50
404	20240408	135700	762622710	10190	10200	10240	10190	4585
405	20240408	135600	715755580	10190	10170	10190	10170	574
406	20240408	135500	709909560	10180	10180	10180	10180	100
407	20240408	135400	708891560	10180	10170	10180	10170	90
408	20240408	135300	707975560	10180	10180	10180	10180	0
409	20240408	135200	707975560	10180	10180	10180	10180	0
410	20240408	135100	707975560	10180	10180	10180	10180	90
411	20240408	135000	707059360	10180	10180	10180	10180	1
412	20240408	134900	707049180	10170	10170	10170	10170	91
413	20240408	134800	706123710	10170	10140	10170	10140	27
414	20240408	134700	705849900	10140	10150	10150	10140	66
415	20240408	134600	705180350	10150	10170	10170	10150	11
416	20240408	134500	705068680	10160	10160	10160	10160	91
417	20240408	134400	704144120	10160	10180	10180	10160	51
418	20240408	134300	703624960	10180	10180	10180	10180	0
419	20240408	134200	703624960	10180	10170	10190	10170	92
420	20240408	134100	702688890	10170	10180	10180	10170	2
421	20240408	134000	702668540	10170	10170	10170	10170	0
422	20240408	133900	702668540	10170	10170	10170	10170	0
423	20240408	133800	702668540	10170	10180	10180	10170	92
424	20240408	133700	701731990	10180	10190	10190	10180	3
425	20240408	133600	701701430	10190	10190	10200	10190	49
426	20240408	133500	701201840	10180	10180	10180	10090	390
427	20240408	133400	697258270	10180	10180	10180	10180	15
428	20240408	133300	697105570	10190	10180	10190	10180	61
429	20240408	133200	696484580	10190	10200	10200	10190	192
430	20240408	133100	694527200	10200	10170	10200	10170	315
431	20240408	133000	691314910	10170	10180	10180	10170	2
432	20240408	132900	691294560	10180	10170	10180	10170	90
433	20240408	132800	690378540	10170	10170	10170	10170	0
434	20240408	132700	690378540	10170	10170	10170	10170	1
435	20240408	132600	690368370	10150	10140	10150	10140	91
436	20240408	132500	689444980	10140	10140	10140	10140	5
437	20240408	132400	689394280	10140	10140	10140	10140	10
438	20240408	132300	689292880	10140	10140	10140	10140	29
439	20240408	132200	688998820	10120	10120	10120	10120	67
440	20240408	132100	688320780	10120	10120	10120	10120	1
441	20240408	132000	688310660	10100	10120	10120	10100	100
442	20240408	131900	687300490	10120	10120	10120	10120	90
443	20240408	131800	686389690	10120	10120	10120	10120	10
444	20240408	131700	686288490	10120	10130	10150	10110	205
445	20240408	131600	684213200	10100	10100	10100	10100	0
446	20240408	131500	684213200	10100	10100	10100	10100	165
447	20240408	131400	682546700	10100	10140	10140	10040	492
448	20240408	131300	677596470	10150	10140	10150	10140	179
449	20240408	131200	675780500	10140	10140	10140	10140	1
450	20240408	131100	675770360	10110	10070	10150	10060	187
451	20240408	131000	673887490	10160	10160	10160	10160	90
452	20240408	130900	672973090	10160	10160	10160	10160	0
453	20240408	130800	672973090	10160	10190	10190	10040	140
454	20240408	130700	671564550	10200	10190	10200	10180	6
455	20240408	130600	671503410	10200	10120	10200	10120	733
456	20240408	130500	664058780	10130	10130	10130	10130	0
457	20240408	130400	664058780	10130	10130	10130	10130	90
458	20240408	130300	663147080	10120	10120	10120	10120	0
459	20240408	130200	663147080	10120	10130	10150	10100	74
460	20240408	130100	662397340	10120	10110	10140	10100	411
461	20240408	130000	658236780	10090	10090	10090	10090	0
462	20240408	125900	658236780	10090	10130	10130	10090	16
463	20240408	125800	658075140	10120	10110	10120	10030	256
464	20240408	125700	655496370	10120	10140	10150	10120	99
465	20240408	125600	654492580	10150	10090	10150	10090	175
466	20240408	125500	652726770	10080	10080	10080	10080	40
467	20240408	125400	652323570	10070	10130	10150	10070	535
468	20240408	125300	646912440	10160	10170	10170	10140	62
469	20240408	125200	646282660	10170	10200	10200	10030	544
470	20240408	125100	640810560	10200	10180	10200	10180	159
471	20240408	125000	639190860	10180	10150	10190	10140	15
472	20240408	124900	639038560	10150	10170	10180	10140	45
473	20240408	124800	638581510	10160	10170	10170	10050	307
474	20240408	124700	635464210	10170	10220	10220	10170	1473
475	20240408	124600	620434870	10220	10220	10220	10220	10
476	20240408	124500	620332670	10220	10230	10230	10190	452
477	20240408	124400	615726110	10240	10260	10260	10240	401
478	20240408	124300	611613000	10260	10260	10310	10250	1640
479	20240408	124200	594729240	10250	10220	10250	10220	172
480	20240408	124100	592966440	10220	10220	10230	10190	225
481	20240408	124000	590669930	10200	10100	10270	10100	3733
482	20240408	123900	552368280	10200	10330	10340	10030	1226
483	20240408	123800	539829180	10340	10290	10350	10270	9244
484	20240408	123700	444463650	10290	10170	10300	10170	6309
485	20240408	123600	379638320	10180	10190	10210	10180	795
486	20240408	123500	371528930	10200	10180	10200	10170	597
487	20240408	123400	365443540	10170	10100	10190	10100	535
488	20240408	123300	360008230	10090	10090	10090	10090	1
489	20240408	123200	359998140	10090	10090	10100	10090	48
490	20240408	123100	359513510	10090	10070	10090	10070	127
491	20240408	123000	358232460	10070	10070	10070	10070	138
492	20240408	122900	356842800	10110	10110	10110	10090	171
493	20240408	122800	355114730	10110	10080	10110	10080	100
494	20240408	122700	354106580	10080	10080	10080	10080	42
495	20240408	122600	353683220	10110	10050	10110	10050	320
496	20240408	122500	350453420	10030	10030	10030	10030	0
497	20240408	122400	350453420	10030	10040	10040	10030	73
498	20240408	122300	349720890	10040	10070	10070	10030	32
499	20240408	122200	349398830	10070	10030	10070	10000	360
500	20240408	122100	345786140	10030	10120	10210	9960	1320
501	20240408	122000	332391370	10120	9860	10180	9860	16187
502	20240408	121900	169893470	9840	9840	9840	9840	125
503	20240408	121800	168663470	9840	9840	9840	9840	663
504	20240408	121700	162139550	9840	9840	9840	9840	0
505	20240408	121600	162139550	9840	9840	9840	9840	200
506	20240408	121500	160171550	9840	9840	9840	9840	36
507	20240408	121400	159817310	9900	9900	9900	9830	9
508	20240408	121300	159728490	9920	9920	9920	9920	26
509	20240408	121200	159470570	9910	9910	9910	9910	64
510	20240408	121100	158836330	9910	9910	9910	9910	1
511	20240408	121000	158826420	9920	9920	9920	9920	43
512	20240408	120900	158399860	9900	9900	9900	9900	47
513	20240408	120800	157934560	9900	9900	9900	9900	0
514	20240408	120700	157934560	9900	9900	9900	9900	0
515	20240408	120600	157934560	9900	9900	9900	9900	90
516	20240408	120500	157043560	9900	9900	9900	9900	0
517	20240408	120400	157043560	9900	9890	9900	9890	19
518	20240408	120300	156855480	9890	9890	9890	9890	71
519	20240408	120200	156153290	9870	9870	9870	9870	0
520	20240408	120100	156153290	9870	9870	9870	9870	0
521	20240408	120000	156153290	9870	9870	9870	9870	91
522	20240408	115900	155255120	9870	9870	9870	9870	0
523	20240408	115800	155255120	9870	9870	9870	9870	2
524	20240408	115700	155235380	9810	9830	9830	9810	102
525	20240408	115600	154232750	9830	9880	9880	9830	66
526	20240408	115500	153583820	9890	9900	9920	9890	7
527	20240408	115400	153514480	9880	9880	9880	9880	0
528	20240408	115300	153514480	9880	9880	9880	9880	190
529	20240408	115200	151637280	9880	9870	9880	9870	166
530	20240408	115100	149997370	9850	9840	9850	9840	24
531	20240408	115000	149761040	9840	9850	9850	9840	4
532	20240408	114900	149721660	9860	9860	9860	9860	2
533	20240408	114800	149701940	9880	9880	9880	9880	0
534	20240408	114700	149701940	9880	9880	9880	9880	91
535	20240408	114600	148802860	9870	9880	9880	9870	4
536	20240408	114500	148763360	9890	9890	9890	9890	1
537	20240408	114400	148753470	9890	9910	9910	9890	92
538	20240408	114300	147841780	9910	9940	9940	9910	53
539	20240408	114200	147315990	9950	9950	9950	9950	58
540	20240408	114100	146738890	9940	9930	9940	9930	34
541	20240408	114000	146401260	9920	9920	9920	9920	4
542	20240408	113900	146361580	9920	9920	9930	9920	40
543	20240408	113800	145964400	9900	9900	9900	9900	110
544	20240408	113700	144875400	9880	9890	9890	9880	54
545	20240408	113600	144341860	9880	9870	9880	9870	225
546	20240408	113500	142119360	9860	9860	9860	9860	1
547	20240408	113400	142109500	9840	9840	9840	9840	0
548	20240408	113300	142109500	9840	9840	9840	9840	0
549	20240408	113200	142109500	9840	9850	9850	9840	140
550	20240408	113100	140731000	9870	9820	9870	9820	608
551	20240408	113000	134736040	9830	9840	9850	9610	652
552	20240408	112900	128405480	9840	9840	9840	9840	0
553	20240408	112800	128405480	9840	9830	9840	9830	90
554	20240408	112700	127519900	9830	9830	9830	9830	1
555	20240408	112600	127510070	9840	9840	9840	9840	0
556	20240408	112500	127510070	9840	9840	9840	9840	90
557	20240408	112400	126624470	9840	9850	9850	9840	2
558	20240408	112300	126604780	9860	9850	9860	9850	203
559	20240408	112200	124603340	9840	9860	9870	9560	732
560	20240408	112100	117479090	9860	9860	9860	9860	1
561	20240408	112000	117469230	9860	9860	9860	9860	0
562	20240408	111900	117469230	9860	9850	9860	9850	61
563	20240408	111800	116867780	9840	9840	9840	9840	29
564	20240408	111700	116582420	9840	9840	9840	9840	0
565	20240408	111600	116582420	9840	9820	9860	9820	67
566	20240408	111500	115923180	9810	9810	9810	9810	28
567	20240408	111400	115648500	9810	9810	9810	9810	22
568	20240408	111300	115432680	9810	9810	9810	9810	0
569	20240408	111200	115432680	9810	9800	9810	9800	91
570	20240408	111100	114540000	9800	9790	9800	9790	196
571	20240408	111000	112620020	9790	9760	9790	9760	291
572	20240408	110900	109774500	9740	9740	9740	9740	1
573	20240408	110800	109764760	9740	9740	9740	9740	87
574	20240408	110700	108917380	9740	9680	9750	9680	5
575	20240408	110600	108868720	9660	9660	9660	9660	0
576	20240408	110500	108868720	9660	9670	9670	9660	65
577	20240408	110400	108240780	9710	9710	9710	9710	0
578	20240408	110300	108240780	9710	9590	9710	9570	167
579	20240408	110200	106634850	9730	9730	9730	9730	91
580	20240408	110100	105749420	9750	9750	9750	9560	833
581	20240408	110000	97689030	9810	9810	9810	9810	0
582	20240408	105900	97689030	9810	9810	9810	9810	90
583	20240408	105800	96806130	9810	9810	9810	9810	0
584	20240408	105700	96806130	9810	9810	9810	9810	0
585	20240408	105600	96806130	9810	9810	9810	9810	91
586	20240408	105500	95913420	9810	9810	9810	9810	124
587	20240408	105400	94696980	9800	9800	9800	9800	0
588	20240408	105300	94696980	9800	9800	9800	9800	180
589	20240408	105200	92932980	9800	9800	9800	9800	85
590	20240408	105100	92099980	9740	9740	9740	9740	0
591	20240408	105000	92099980	9740	9740	9740	9740	0
592	20240408	104900	92099980	9740	9800	9800	9740	11
593	20240408	104800	91992450	9800	9800	9800	9800	0
594	20240408	104700	91992450	9800	9800	9800	9800	0
595	20240408	104600	91992450	9800	9800	9800	9800	90
596	20240408	104500	91110450	9800	9800	9800	9800	83
597	20240408	104400	90297050	9790	9790	9790	9790	2
598	20240408	104300	90277470	9770	9770	9770	9770	105
599	20240408	104200	89251620	9770	9770	9770	9770	0
600	20240408	104100	89251620	9770	9770	9770	9770	0
601	20240408	104000	89251620	9770	9780	9780	9770	91
602	20240408	103900	88362540	9770	9780	9780	9770	2
603	20240408	103800	88342990	9760	9760	9760	9760	0
604	20240408	103700	88342990	9760	9770	9780	9760	92
605	20240408	103600	87443260	9780	9800	9800	9780	5
606	20240408	103500	87394300	9800	9770	9800	9770	95
607	20240408	103400	86464320	9770	9750	9780	9750	95
608	20240408	103300	85536340	9750	9740	9750	9740	12
609	20240408	103200	85419350	9740	9740	9740	9740	2
610	20240408	103100	85399870	9750	9750	9750	9750	0
611	20240408	103000	85399870	9750	9750	9750	9750	90
612	20240408	102900	84522370	9750	9770	9770	9750	3
613	20240408	102800	84493090	9780	9760	9790	9760	4
614	20240408	102700	84453990	9770	9790	9790	9770	93
615	20240408	102600	83544450	9800	9730	9820	9710	740
616	20240408	102500	76349850	9720	9720	9720	9720	0
617	20240408	102400	76349850	9720	9710	9720	9700	95
618	20240408	102300	75427400	9710	9710	9710	9710	1
619	20240408	102200	75417690	9700	9710	9710	9700	4
620	20240408	102100	75378870	9710	9720	9900	9580	1007
621	20240408	102000	65509370	9690	9690	9690	9690	0
622	20240408	101900	65509370	9690	9710	9710	9690	3
623	20240408	101800	65480270	9650	9650	9660	9650	95
624	20240408	101700	64563480	9640	9640	9640	9640	0
625	20240408	101600	64563480	9640	9640	9640	9640	0
626	20240408	101500	64563480	9640	9640	9640	9640	90
627	20240408	101400	63695880	9640	9640	9640	9640	0
628	20240408	101300	63695880	9640	9640	9640	9640	0
629	20240408	101200	63695880	9640	9630	9640	9630	90
630	20240408	101100	62829000	9620	9630	9630	9620	6
631	20240408	101000	62771230	9630	9630	9630	9630	0
632	20240408	100900	62771230	9630	9630	9630	9630	90
633	20240408	100800	61904530	9620	9620	9620	9620	0
634	20240408	100700	61904530	9620	9620	9620	9620	0
635	20240408	100600	61904530	9620	9610	9620	9610	2
636	20240408	100500	61885300	9610	9610	9620	9610	420
637	20240408	100400	57849090	9610	9610	9610	9610	1
638	20240408	100300	57839480	9570	9570	9570	9570	1
639	20240408	100200	57829910	9580	9580	9600	9580	95
640	20240408	100100	56918870	9610	9560	9610	9560	30
641	20240408	100000	56632020	9560	9560	9560	9560	1
642	20240408	095900	56622460	9560	9560	9560	9560	1
643	20240408	095800	56612900	9560	9560	9560	9560	0
644	20240408	095700	56612900	9560	9560	9560	9560	319
645	20240408	095600	53563260	9560	9560	9560	9560	40
646	20240408	095500	53180860	9560	9560	9560	9560	0
647	20240408	095400	53180860	9560	9560	9560	9560	0
648	20240408	095300	53180860	9560	9560	9560	9560	50
649	20240408	095200	52702860	9560	9560	9560	9560	0
650	20240408	095100	52702860	9560	9560	9560	9560	0
651	20240408	095000	52702860	9560	9560	9560	9560	0
652	20240408	094900	52702860	9560	9580	9580	9560	118
653	20240408	094800	51572500	9590	9590	9590	9590	0
654	20240408	094700	51572500	9590	9590	9590	9590	0
655	20240408	094600	51572500	9590	9600	9600	9590	2
656	20240408	094500	51553310	9590	9590	9590	9590	0
657	20240408	094400	51553310	9590	9590	9590	9590	100
658	20240408	094300	50594310	9590	9590	9590	9590	0
659	20240408	094200	50594310	9590	9590	9590	9590	0
660	20240408	094100	50594310	9590	9600	9600	9590	6
661	20240408	094000	50536760	9590	9590	9590	9590	0
662	20240408	093900	50536760	9590	9590	9590	9590	1
663	20240408	093800	50527170	9590	9590	9590	9590	0
664	20240408	093700	50527170	9590	9590	9590	9580	86
665	20240408	093600	49702440	9610	9580	9610	9550	149
666	20240408	093500	48279250	9590	9590	9590	9590	0
667	20240408	093400	48279250	9590	9590	9590	9590	0
668	20240408	093300	48279250	9590	9590	9610	9590	4
669	20240408	093200	48240860	9550	9550	9550	9550	12
670	20240408	093100	48126260	9550	9550	9550	9550	0
671	20240408	093000	48126260	9550	9590	9590	9550	51
672	20240408	092900	47638940	9610	9610	9610	9610	0
673	20240408	092800	47638940	9610	9610	9610	9610	0
674	20240408	092700	47638940	9610	9610	9610	9600	5
675	20240408	092600	47590920	9620	9620	9620	9620	1
676	20240408	092500	47581300	9630	9630	9630	9630	0
677	20240408	092400	47581300	9630	9630	9630	9630	0
678	20240408	092300	47581300	9630	9630	9630	9630	1
679	20240408	092200	47571670	9640	9600	9650	9590	365
680	20240408	092100	44065810	9600	9600	9600	9600	1
681	20240408	092000	44056210	9590	9590	9590	9590	0
682	20240408	091900	44056210	9590	9590	9600	9590	4
683	20240408	091800	44017830	9550	9550	9550	9540	2312
684	20240408	091700	21941130	9550	9550	9550	9550	0
685	20240408	091600	21941130	9550	9550	9550	9550	6
686	20240408	091500	21883830	9550	9550	9550	9550	21
687	20240408	091400	21683280	9540	9540	9540	9540	0
688	20240408	091300	21683280	9540	9550	9550	9540	60
689	20240408	091200	21110450	9560	9570	9570	9560	357
690	20240408	091100	17697450	9570	9590	9590	9570	17
691	20240408	091000	17534680	9590	9620	9630	9590	153
692	20240408	090900	16067150	9610	9640	9640	9610	516
693	20240408	090800	11104090	9630	9700	9700	9630	142
694	20240408	090700	9734710	9680	9690	9700	9680	123
695	20240408	090600	8542850	9670	9670	9670	9670	0
696	20240408	090500	8542850	9670	9670	9670	9670	0
697	20240408	090400	8542850	9670	9720	9720	9670	604
698	20240408	090300	2689980	9730	9720	9750	9720	4
699	20240408	090200	2651040	9710	9740	9740	9710	51
700	20240408	090100	2155770	9750	9770	9770	9750	3
701	20240408	090000	2126490	9710	9710	9710	9710	219