KissMeData/317830/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203900	907076830	9600	9600	9600	9600	5297
3	20240408	203800	907076830	9600	9600	9600	9600	0
4	20240408	203700	907076830	9600	9600	9600	9600	0
5	20240408	203600	907076830	9600	9600	9600	9600	0
6	20240408	203500	907076830	9600	9600	9600	9600	0
7	20240408	203400	907076830	9600	9600	9600	9600	0
8	20240408	203300	907076830	9600	9600	9600	9600	0
9	20240408	203200	907076830	9600	9600	9600	9600	0
10	20240408	203100	907076830	9600	9600	9600	9600	0
11	20240408	203000	907076830	9600	9600	9600	9600	0
12	20240408	202900	907076830	9600	9600	9600	9600	0
13	20240408	202800	907076830	9600	9600	9600	9600	0
14	20240408	202700	907076830	9600	9600	9600	9600	0
15	20240408	202600	907076830	9600	9600	9600	9600	0
16	20240408	202500	907076830	9600	9600	9600	9600	0
17	20240408	202400	907076830	9600	9600	9600	9600	0
18	20240408	202300	907076830	9600	9600	9600	9600	0
19	20240408	202200	907076830	9600	9600	9600	9600	0
20	20240408	202100	907076830	9600	9600	9600	9600	0
21	20240408	202000	907076830	9600	9600	9600	9600	0
22	20240408	201900	907076830	9600	9600	9600	9600	0
23	20240408	201800	907076830	9600	9600	9600	9600	0
24	20240408	201700	907076830	9600	9600	9600	9600	0
25	20240408	201600	907076830	9600	9600	9600	9600	0
26	20240408	201500	907076830	9600	9600	9600	9600	0
27	20240408	201400	907076830	9600	9600	9600	9600	0
28	20240408	201300	907076830	9600	9600	9600	9600	0
29	20240408	201200	907076830	9600	9600	9600	9600	0
30	20240408	201100	907076830	9600	9600	9600	9600	0
31	20240408	201000	907076830	9600	9600	9600	9600	0
32	20240408	200900	907076830	9600	9600	9600	9600	5297
33	20240408	200800	907076830	9600	9600	9600	9600	0
34	20240408	200700	907076830	9600	9600	9600	9600	0
35	20240408	200600	907076830	9600	9600	9600	9600	0
36	20240408	200500	907076830	9600	9600	9600	9600	0
37	20240408	200400	907076830	9600	9600	9600	9600	0
38	20240408	200300	907076830	9600	9600	9600	9600	0
39	20240408	200200	907076830	9600	9600	9600	9600	0
40	20240408	200100	907076830	9600	9600	9600	9600	0
41	20240408	200000	907076830	9600	9600	9600	9600	0
42	20240408	195900	907076830	9600	9600	9600	9600	0
43	20240408	195800	907076830	9600	9600	9600	9600	0
44	20240408	195700	907076830	9600	9600	9600	9600	0
45	20240408	195600	907076830	9600	9600	9600	9600	0
46	20240408	195500	907076830	9600	9600	9600	9600	0
47	20240408	195400	907076830	9600	9600	9600	9600	0
48	20240408	195300	907076830	9600	9600	9600	9600	0
49	20240408	195200	907076830	9600	9600	9600	9600	0
50	20240408	195100	907076830	9600	9600	9600	9600	0
51	20240408	195000	907076830	9600	9600	9600	9600	0
52	20240408	194900	907076830	9600	9600	9600	9600	0
53	20240408	194800	907076830	9600	9600	9600	9600	0
54	20240408	194700	907076830	9600	9600	9600	9600	0
55	20240408	194600	907076830	9600	9600	9600	9600	0
56	20240408	194500	907076830	9600	9600	9600	9600	0
57	20240408	194400	907076830	9600	9600	9600	9600	0
58	20240408	194300	907076830	9600	9600	9600	9600	0
59	20240408	194200	907076830	9600	9600	9600	9600	0
60	20240408	194100	907076830	9600	9600	9600	9600	0
61	20240408	194000	907076830	9600	9600	9600	9600	0
62	20240408	193900	907076830	9600	9600	9600	9600	5297
63	20240408	193800	907076830	9600	9600	9600	9600	0
64	20240408	193700	907076830	9600	9600	9600	9600	0
65	20240408	193600	907076830	9600	9600	9600	9600	0
66	20240408	193500	907076830	9600	9600	9600	9600	0
67	20240408	193400	907076830	9600	9600	9600	9600	0
68	20240408	193300	907076830	9600	9600	9600	9600	0
69	20240408	193200	907076830	9600	9600	9600	9600	0
70	20240408	193100	907076830	9600	9600	9600	9600	0
71	20240408	193000	907076830	9600	9600	9600	9600	0
72	20240408	192900	907076830	9600	9600	9600	9600	0
73	20240408	192800	907076830	9600	9600	9600	9600	0
74	20240408	192700	907076830	9600	9600	9600	9600	0
75	20240408	192600	907076830	9600	9600	9600	9600	0
76	20240408	192500	907076830	9600	9600	9600	9600	0
77	20240408	192400	907076830	9600	9600	9600	9600	0
78	20240408	192300	907076830	9600	9600	9600	9600	0
79	20240408	192200	907076830	9600	9600	9600	9600	0
80	20240408	192100	907076830	9600	9600	9600	9600	0
81	20240408	192000	907076830	9600	9600	9600	9600	0
82	20240408	191900	907076830	9600	9600	9600	9600	0
83	20240408	191800	907076830	9600	9600	9600	9600	0
84	20240408	191700	907076830	9600	9600	9600	9600	0
85	20240408	191600	907076830	9600	9600	9600	9600	0
86	20240408	191500	907076830	9600	9600	9600	9600	0
87	20240408	191400	907076830	9600	9600	9600	9600	0
88	20240408	191300	907076830	9600	9600	9600	9600	0
89	20240408	191200	907076830	9600	9600	9600	9600	0
90	20240408	191100	907076830	9600	9600	9600	9600	0
91	20240408	191000	907076830	9600	9600	9600	9600	0
92	20240408	190900	907076830	9600	9600	9600	9600	5297
93	20240408	190800	907076830	9600	9600	9600	9600	0
94	20240408	190700	907076830	9600	9600	9600	9600	0
95	20240408	190600	907076830	9600	9600	9600	9600	0
96	20240408	190500	907076830	9600	9600	9600	9600	0
97	20240408	190400	907076830	9600	9600	9600	9600	0
98	20240408	190300	907076830	9600	9600	9600	9600	0
99	20240408	190200	907076830	9600	9600	9600	9600	0
100	20240408	190100	907076830	9600	9600	9600	9600	0
101	20240408	190000	907076830	9600	9600	9600	9600	0
102	20240408	185900	907076830	9600	9600	9600	9600	0
103	20240408	185800	907076830	9600	9600	9600	9600	0
104	20240408	185700	907076830	9600	9600	9600	9600	0
105	20240408	185600	907076830	9600	9600	9600	9600	0
106	20240408	185500	907076830	9600	9600	9600	9600	0
107	20240408	185400	907076830	9600	9600	9600	9600	0
108	20240408	185300	907076830	9600	9600	9600	9600	0
109	20240408	185200	907076830	9600	9600	9600	9600	0
110	20240408	185100	907076830	9600	9600	9600	9600	0
111	20240408	185000	907076830	9600	9600	9600	9600	0
112	20240408	184900	907076830	9600	9600	9600	9600	0
113	20240408	184800	907076830	9600	9600	9600	9600	0
114	20240408	184700	907076830	9600	9600	9600	9600	0
115	20240408	184600	907076830	9600	9600	9600	9600	0
116	20240408	184500	907076830	9600	9600	9600	9600	0
117	20240408	184400	907076830	9600	9600	9600	9600	0
118	20240408	184300	907076830	9600	9600	9600	9600	0
119	20240408	184200	907076830	9600	9600	9600	9600	0
120	20240408	184100	907076830	9600	9600	9600	9600	0
121	20240408	184000	907076830	9600	9600	9600	9600	0
122	20240408	183900	907076830	9600	9600	9600	9600	5297
123	20240408	183800	907076830	9600	9600	9600	9600	0
124	20240408	183700	907076830	9600	9600	9600	9600	0
125	20240408	183600	907076830	9600	9600	9600	9600	0
126	20240408	183500	907076830	9600	9600	9600	9600	0
127	20240408	183400	907076830	9600	9600	9600	9600	0
128	20240408	183300	907076830	9600	9600	9600	9600	0
129	20240408	183200	907076830	9600	9600	9600	9600	0
130	20240408	183100	907076830	9600	9600	9600	9600	0
131	20240408	183000	907076830	9600	9600	9600	9600	0
132	20240408	182900	907076830	9600	9600	9600	9600	0
133	20240408	182800	907076830	9600	9600	9600	9600	0
134	20240408	182700	907076830	9600	9600	9600	9600	0
135	20240408	182600	907076830	9600	9600	9600	9600	0
136	20240408	182500	907076830	9600	9600	9600	9600	0
137	20240408	182400	907076830	9600	9600	9600	9600	0
138	20240408	182300	907076830	9600	9600	9600	9600	0
139	20240408	182200	907076830	9600	9600	9600	9600	0
140	20240408	182100	907076830	9600	9600	9600	9600	0
141	20240408	182000	907076830	9600	9600	9600	9600	0
142	20240408	181900	907076830	9600	9600	9600	9600	0
143	20240408	181800	907076830	9600	9600	9600	9600	0
144	20240408	181700	907076830	9600	9600	9600	9600	0
145	20240408	181600	907076830	9600	9600	9600	9600	0
146	20240408	181500	907076830	9600	9600	9600	9600	0
147	20240408	181400	907076830	9600	9600	9600	9600	0
148	20240408	181300	907076830	9600	9600	9600	9600	0
149	20240408	181200	907076830	9600	9600	9600	9600	0
150	20240408	181100	907076830	9600	9600	9600	9600	0
151	20240408	181000	907076830	9600	9600	9600	9600	0
152	20240408	180900	907076830	9600	9600	9600	9600	5297
153	20240408	180800	907076830	9600	9600	9600	9600	0
154	20240408	180700	907076830	9600	9600	9600	9600	0
155	20240408	180600	907076830	9600	9600	9600	9600	0
156	20240408	180500	907076830	9600	9600	9600	9600	0
157	20240408	180400	907076830	9600	9600	9600	9600	0
158	20240408	180300	907076830	9600	9600	9600	9600	0
159	20240408	180200	907076830	9600	9600	9600	9600	0
160	20240408	180100	907076830	9600	9600	9600	9600	0
161	20240408	180000	907076830	9600	9600	9600	9600	0
162	20240408	175900	907076830	9600	9600	9600	9600	0
163	20240408	175800	907076830	9600	9600	9600	9600	0
164	20240408	175700	907076830	9600	9600	9600	9600	0
165	20240408	175600	907076830	9600	9600	9600	9600	0
166	20240408	175500	907076830	9600	9600	9600	9600	0
167	20240408	175400	907076830	9600	9600	9600	9600	0
168	20240408	175300	907076830	9600	9600	9600	9600	0
169	20240408	175200	907076830	9600	9600	9600	9600	0
170	20240408	175100	907076830	9600	9600	9600	9600	0
171	20240408	175000	907076830	9600	9600	9600	9600	0
172	20240408	174900	907076830	9600	9600	9600	9600	0
173	20240408	174800	907076830	9600	9600	9600	9600	0
174	20240408	174700	907076830	9600	9600	9600	9600	0
175	20240408	174600	907076830	9600	9600	9600	9600	0
176	20240408	174500	907076830	9600	9600	9600	9600	0
177	20240408	174400	907076830	9600	9600	9600	9600	0
178	20240408	174300	907076830	9600	9600	9600	9600	0
179	20240408	174200	907076830	9600	9600	9600	9600	0
180	20240408	174100	907076830	9600	9600	9600	9600	0
181	20240408	174000	907076830	9600	9600	9600	9600	0
182	20240408	173900	907076830	9600	9600	9600	9600	5297
183	20240408	173800	907076830	9600	9600	9600	9600	0
184	20240408	173700	907076830	9600	9600	9600	9600	0
185	20240408	173600	907076830	9600	9600	9600	9600	0
186	20240408	173500	907076830	9600	9600	9600	9600	0
187	20240408	173400	907076830	9600	9600	9600	9600	0
188	20240408	173300	907076830	9600	9600	9600	9600	0
189	20240408	173200	907076830	9600	9600	9600	9600	0
190	20240408	173100	907076830	9600	9600	9600	9600	0
191	20240408	173000	907076830	9600	9600	9600	9600	0
192	20240408	172900	907076830	9600	9600	9600	9600	0
193	20240408	172800	907076830	9600	9600	9600	9600	0
194	20240408	172700	907076830	9600	9600	9600	9600	0
195	20240408	172600	907076830	9600	9600	9600	9600	0
196	20240408	172500	907076830	9600	9600	9600	9600	0
197	20240408	172400	907076830	9600	9600	9600	9600	0
198	20240408	172300	907076830	9600	9600	9600	9600	0
199	20240408	172200	907076830	9600	9600	9600	9600	0
200	20240408	172100	907076830	9600	9600	9600	9600	0
201	20240408	172000	907076830	9600	9600	9600	9600	0
202	20240408	171900	907076830	9600	9600	9600	9600	0
203	20240408	171800	907076830	9600	9600	9600	9600	0
204	20240408	171700	907076830	9600	9600	9600	9600	0
205	20240408	171600	907076830	9600	9600	9600	9600	0
206	20240408	171500	907076830	9600	9600	9600	9600	0
207	20240408	171400	907076830	9600	9600	9600	9600	0
208	20240408	171300	907076830	9600	9600	9600	9600	0
209	20240408	171200	907076830	9600	9600	9600	9600	0
210	20240408	171100	907076830	9600	9600	9600	9600	0
211	20240408	171000	907076830	9600	9600	9600	9600	0
212	20240408	170900	907076830	9600	9600	9600	9600	5297
213	20240408	170800	907076830	9600	9600	9600	9600	0
214	20240408	170700	907076830	9600	9600	9600	9600	0
215	20240408	170600	907076830	9600	9600	9600	9600	0
216	20240408	170500	907076830	9600	9600	9600	9600	0
217	20240408	170400	907076830	9600	9600	9600	9600	0
218	20240408	170300	907076830	9600	9600	9600	9600	0
219	20240408	170200	907076830	9600	9600	9600	9600	0
220	20240408	170100	907076830	9600	9600	9600	9600	0
221	20240408	170000	907076830	9600	9600	9600	9600	0
222	20240408	165900	907076830	9600	9600	9600	9600	0
223	20240408	165800	907076830	9600	9600	9600	9600	0
224	20240408	165700	907076830	9600	9600	9600	9600	0
225	20240408	165600	907076830	9600	9600	9600	9600	0
226	20240408	165500	907076830	9600	9600	9600	9600	0
227	20240408	165400	907076830	9600	9600	9600	9600	0
228	20240408	165300	907076830	9600	9600	9600	9600	0
229	20240408	165200	907076830	9600	9600	9600	9600	0
230	20240408	165100	907076830	9600	9600	9600	9600	0
231	20240408	165000	907076830	9600	9600	9600	9600	0
232	20240408	164900	907076830	9600	9600	9600	9600	0
233	20240408	164800	907076830	9600	9600	9600	9600	0
234	20240408	164700	907076830	9600	9600	9600	9600	0
235	20240408	164600	907076830	9600	9600	9600	9600	0
236	20240408	164500	907076830	9600	9600	9600	9600	0
237	20240408	164400	907076830	9600	9600	9600	9600	0
238	20240408	164300	907076830	9600	9600	9600	9600	0
239	20240408	164200	907076830	9600	9600	9600	9600	0
240	20240408	164100	907076830	9600	9600	9600	9600	0
241	20240408	164000	907076830	9600	9600	9600	9600	0
242	20240408	163900	907076830	9600	9600	9600	9600	5297
243	20240408	163800	907076830	9600	9600	9600	9600	0
244	20240408	163700	907076830	9600	9600	9600	9600	0
245	20240408	163600	907076830	9600	9600	9600	9600	0
246	20240408	163500	907076830	9600	9600	9600	9600	0
247	20240408	163400	907076830	9600	9600	9600	9600	0
248	20240408	163300	907076830	9600	9600	9600	9600	0
249	20240408	163200	907076830	9600	9600	9600	9600	0
250	20240408	163100	907076830	9600	9600	9600	9600	0
251	20240408	163000	907076830	9600	9600	9600	9600	0
252	20240408	162900	907076830	9600	9600	9600	9600	0
253	20240408	162800	907076830	9600	9600	9600	9600	0
254	20240408	162700	907076830	9600	9600	9600	9600	0
255	20240408	162600	907076830	9600	9600	9600	9600	0
256	20240408	162500	907076830	9600	9600	9600	9600	0
257	20240408	162400	907076830	9600	9600	9600	9600	0
258	20240408	162300	907076830	9600	9600	9600	9600	0
259	20240408	162200	907076830	9600	9600	9600	9600	0
260	20240408	162100	907076830	9600	9600	9600	9600	0
261	20240408	162000	907076830	9600	9600	9600	9600	0
262	20240408	161900	907076830	9600	9600	9600	9600	0
263	20240408	161800	907076830	9600	9600	9600	9600	0
264	20240408	161700	907076830	9600	9600	9600	9600	0
265	20240408	161600	907076830	9600	9600	9600	9600	0
266	20240408	161500	907076830	9600	9600	9600	9600	0
267	20240408	161400	907076830	9600	9600	9600	9600	0
268	20240408	161300	907076830	9600	9600	9600	9600	0
269	20240408	161200	907076830	9600	9600	9600	9600	0
270	20240408	161100	907076830	9600	9600	9600	9600	0
271	20240408	161000	907076830	9600	9600	9600	9600	0
272	20240408	160900	907076830	9600	9600	9600	9600	5297
273	20240408	160800	907076830	9600	9600	9600	9600	0
274	20240408	160700	907076830	9600	9600	9600	9600	0
275	20240408	160600	907076830	9600	9600	9600	9600	0
276	20240408	160500	907076830	9600	9600	9600	9600	0
277	20240408	160400	907076830	9600	9600	9600	9600	0
278	20240408	160300	907076830	9600	9600	9600	9600	0
279	20240408	160200	907076830	9600	9600	9600	9600	0
280	20240408	160100	907076830	9600	9600	9600	9600	0
281	20240408	160000	907076830	9600	9600	9600	9600	0
282	20240408	155900	907076830	9600	9600	9600	9600	0
283	20240408	155800	907076830	9600	9600	9600	9600	0
284	20240408	155700	907076830	9600	9600	9600	9600	0
285	20240408	155600	907076830	9600	9600	9600	9600	0
286	20240408	155500	907076830	9600	9600	9600	9600	0
287	20240408	155400	907076830	9600	9600	9600	9600	0
288	20240408	155300	907076830	9600	9600	9600	9600	0
289	20240408	155200	907076830	9600	9600	9600	9600	0
290	20240408	155100	907076830	9600	9600	9600	9600	0
291	20240408	155000	907076830	9600	9600	9600	9600	0
292	20240408	154900	907076830	9600	9600	9600	9600	0
293	20240408	154800	907076830	9600	9600	9600	9600	0
294	20240408	154700	907076830	9600	9600	9600	9600	0
295	20240408	154600	907076830	9600	9600	9600	9600	0
296	20240408	154500	907076830	9600	9600	9600	9600	0
297	20240408	154400	907076830	9600	9600	9600	9600	0
298	20240408	154300	907076830	9600	9600	9600	9600	0
299	20240408	154200	907076830	9600	9600	9600	9600	0
300	20240408	154100	907076830	9600	9600	9600	9600	0
301	20240408	154000	907076830	9600	9600	9600	9600	0
302	20240408	153900	907076830	9600	9600	9600	9600	5297
303	20240408	153800	907076830	9600	9600	9600	9600	0
304	20240408	153700	907076830	9600	9600	9600	9600	0
305	20240408	153600	907076830	9600	9600	9600	9600	0
306	20240408	153500	907076830	9600	9600	9600	9600	0
307	20240408	153400	907076830	9600	9600	9600	9600	0
308	20240408	153300	907076830	9600	9600	9600	9600	0
309	20240408	153200	907076830	9600	9600	9600	9600	0
310	20240408	153100	907076830	9600	9600	9600	9600	0
311	20240408	153000	907076830	9600	9600	9600	9600	5297
312	20240408	152900	856225630	9600	9600	9600	9600	0
313	20240408	152800	856225630	9600	9600	9600	9600	0
314	20240408	152700	856225630	9600	9600	9600	9600	0
315	20240408	152600	856225630	9600	9600	9600	9600	0
316	20240408	152500	856225630	9600	9600	9600	9600	0
317	20240408	152400	856225630	9600	9600	9600	9600	0
318	20240408	152300	856225630	9600	9600	9600	9600	0
319	20240408	152200	856225630	9600	9600	9600	9600	0
320	20240408	152100	856225630	9600	9600	9600	9600	0
321	20240408	152000	856225630	9600	9600	9600	9600	0
322	20240408	151900	856225630	9600	9610	9640	9600	152
323	20240408	151800	854764860	9630	9630	9630	9630	36
324	20240408	151700	854418180	9630	9630	9630	9630	14
325	20240408	151600	854283360	9640	9630	9640	9630	148
326	20240408	151500	852856650	9640	9640	9640	9640	2
327	20240408	151400	852837370	9640	9640	9640	9610	182
328	20240408	151300	851083640	9640	9610	9640	9610	102
329	20240408	151200	850103230	9610	9600	9610	9600	340
330	20240408	151100	846837780	9600	9590	9600	9560	2022
331	20240408	151000	827478360	9590	9600	9600	9590	692
332	20240408	150900	820841830	9600	9600	9600	9600	36
333	20240408	150800	820496230	9550	9570	9570	9550	1500
334	20240408	150700	806152500	9560	9600	9600	9560	151
335	20240408	150600	804708900	9600	9600	9600	9600	11
336	20240408	150500	804603300	9610	9600	9610	9550	2004
337	20240408	150400	785391330	9600	9610	9610	9600	37
338	20240408	150300	785035770	9610	9620	9620	9610	223
339	20240408	150200	782891720	9610	9610	9610	9610	407
340	20240408	150100	778980450	9600	9610	9610	9600	347
341	20240408	150000	775648280	9610	9600	9610	9600	35
342	20240408	145900	775312130	9600	9610	9610	9600	231
343	20240408	145800	773094420	9620	9640	9640	9620	275
344	20240408	145700	770446240	9590	9600	9600	9550	7360
345	20240408	145600	700110590	9600	9600	9600	9600	4
346	20240408	145500	700072190	9600	9660	9660	9600	2
347	20240408	145400	700052930	9600	9670	9670	9600	1001
348	20240408	145300	690437760	9640	9640	9640	9640	0
349	20240408	145200	690437760	9640	9610	9640	9600	2057
350	20240408	145100	670682780	9600	9650	9650	9600	548
351	20240408	145000	665413320	9640	9640	9640	9640	173
352	20240408	144900	663745600	9640	9640	9640	9640	26
353	20240408	144800	663494960	9650	9650	9650	9650	0
354	20240408	144700	663494960	9650	9650	9650	9650	1
355	20240408	144600	663485310	9570	9640	9640	9570	307
356	20240408	144500	660539320	9660	9660	9660	9660	120
357	20240408	144400	659380120	9680	9700	9700	9680	51
358	20240408	144300	658886420	9640	9640	9640	9640	100
359	20240408	144200	657922420	9630	9650	9730	9600	6865
360	20240408	144100	591941480	9650	9650	9650	9650	0
361	20240408	144000	591941480	9650	9660	9660	9650	401
362	20240408	143900	588070870	9660	9670	9670	9660	125
363	20240408	143800	586862850	9660	9660	9660	9660	3
364	20240408	143700	586833870	9660	9670	9720	9650	539
365	20240408	143600	581620260	9670	9740	9740	9670	101
366	20240408	143500	580643450	9670	9740	9740	9670	570
367	20240408	143400	575118080	9740	9740	9740	9740	74
368	20240408	143300	574397320	9740	9740	9740	9740	54
369	20240408	143200	573871360	9740	9690	9740	9690	336
370	20240408	143100	570615470	9690	9740	9760	9690	332
371	20240408	143000	567396600	9740	9760	9770	9690	8804
372	20240408	142900	481853510	9770	9760	9770	9760	74
373	20240408	142800	481131260	9770	9770	9770	9770	83
374	20240408	142700	480320350	9770	9770	9770	9770	0
375	20240408	142600	480320350	9770	9770	9770	9770	32
376	20240408	142500	480007710	9780	9780	9780	9780	101
377	20240408	142400	479019930	9780	9780	9780	9780	0
378	20240408	142300	479019930	9780	9780	9780	9780	2
379	20240408	142200	479000370	9790	9780	9790	9780	285
380	20240408	142100	476213020	9780	9780	9780	9780	278
381	20240408	142000	473494180	9790	9790	9790	9790	10
382	20240408	141900	473396280	9790	9790	9790	9790	0
383	20240408	141800	473396280	9790	9790	9790	9790	0
384	20240408	141700	473396280	9790	9790	9790	9790	11
385	20240408	141600	473288590	9780	9780	9780	9780	0
386	20240408	141500	473288590	9780	9780	9780	9780	0
387	20240408	141400	473288590	9780	9780	9780	9780	0
388	20240408	141300	473288590	9780	9780	9780	9780	0
389	20240408	141200	473288590	9780	9780	9780	9780	0
390	20240408	141100	473288590	9780	9790	9790	9780	100
391	20240408	141000	472310580	9800	9800	9800	9800	0
392	20240408	140900	472310580	9800	9800	9800	9800	0
393	20240408	140800	472310580	9800	9800	9800	9800	92
394	20240408	140700	471408980	9780	9800	9800	9780	104
395	20240408	140600	470391840	9780	9780	9780	9780	7
396	20240408	140500	470323380	9780	9780	9780	9780	0
397	20240408	140400	470323380	9780	9780	9780	9780	0
398	20240408	140300	470323380	9780	9780	9780	9780	280
399	20240408	140200	467584980	9790	9790	9790	9790	30
400	20240408	140100	467291280	9780	9780	9780	9780	0
401	20240408	140000	467291280	9780	9790	9790	9780	170
402	20240408	135900	465628250	9790	9790	9790	9790	123
403	20240408	135800	464424080	9800	9800	9800	9800	20
404	20240408	135700	464228080	9800	9800	9800	9800	1
405	20240408	135600	464218280	9800	9800	9800	9800	127
406	20240408	135500	462973680	9800	9800	9800	9800	1028
407	20240408	135400	452899280	9800	9810	9810	9800	81
408	20240408	135300	452104680	9810	9790	9810	9790	210
409	20240408	135200	450048380	9790	9780	9790	9780	31
410	20240408	135100	449744900	9760	9760	9760	9760	0
411	20240408	135000	449744900	9760	9760	9760	9760	0
412	20240408	134900	449744900	9760	9760	9760	9760	0
413	20240408	134800	449744900	9760	9760	9760	9760	266
414	20240408	134700	447148740	9760	9760	9760	9760	0
415	20240408	134600	447148740	9760	9760	9760	9760	0
416	20240408	134500	447148740	9760	9770	9770	9760	15
417	20240408	134400	447002230	9780	9780	9780	9780	0
418	20240408	134300	447002230	9780	9780	9780	9780	0
419	20240408	134200	447002230	9780	9780	9780	9780	3
420	20240408	134100	446972890	9770	9770	9770	9770	48
421	20240408	134000	446503930	9770	9770	9770	9770	42
422	20240408	133900	446093590	9770	9770	9770	9770	0
423	20240408	133800	446093590	9770	9770	9770	9770	17
424	20240408	133700	445927500	9770	9770	9770	9770	0
425	20240408	133600	445927500	9770	9770	9770	9770	0
426	20240408	133500	445927500	9770	9770	9770	9770	0
427	20240408	133400	445927500	9770	9750	9770	9750	78
428	20240408	133300	445166260	9770	9770	9770	9770	1
429	20240408	133200	445156490	9750	9750	9750	9750	0
430	20240408	133100	445156490	9750	9750	9750	9750	33
431	20240408	133000	444834740	9750	9750	9750	9750	0
432	20240408	132900	444834740	9750	9750	9750	9750	0
433	20240408	132800	444834740	9750	9750	9750	9750	0
434	20240408	132700	444834740	9750	9750	9750	9750	0
435	20240408	132600	444834740	9750	9750	9750	9750	0
436	20240408	132500	444834740	9750	9750	9750	9750	0
437	20240408	132400	444834740	9750	9750	9750	9750	622
438	20240408	132300	438770240	9750	9750	9750	9750	0
439	20240408	132200	438770240	9750	9760	9760	9750	2044
440	20240408	132100	418836330	9760	9770	9770	9760	566
441	20240408	132000	413307990	9790	9790	9790	9790	0
442	20240408	131900	413307990	9790	9780	9790	9780	100
443	20240408	131800	412329090	9770	9770	9770	9770	0
444	20240408	131700	412329090	9770	9770	9770	9770	0
445	20240408	131600	412329090	9770	9770	9770	9770	0
446	20240408	131500	412329090	9770	9770	9770	9770	51
447	20240408	131400	411830820	9770	9770	9770	9770	21
448	20240408	131300	411625650	9760	9760	9760	9760	0
449	20240408	131200	411625650	9760	9760	9760	9760	0
450	20240408	131100	411625650	9760	9760	9760	9760	0
451	20240408	131000	411625650	9760	9760	9760	9760	0
452	20240408	130900	411625650	9760	9760	9760	9760	0
453	20240408	130800	411625650	9760	9760	9760	9760	0
454	20240408	130700	411625650	9760	9760	9760	9760	0
455	20240408	130600	411625650	9760	9760	9760	9760	0
456	20240408	130500	411625650	9760	9760	9760	9760	270
457	20240408	130400	408990450	9760	9760	9760	9760	524
458	20240408	130300	403876210	9760	9770	9770	9760	125
459	20240408	130200	402655910	9770	9770	9770	9770	0
460	20240408	130100	402655910	9770	9770	9770	9770	0
461	20240408	130000	402655910	9770	9770	9770	9770	0
462	20240408	125900	402655910	9770	9770	9770	9770	1
463	20240408	125800	402646140	9770	9770	9770	9770	0
464	20240408	125700	402646140	9770	9770	9770	9770	13
465	20240408	125600	402519130	9770	9770	9770	9770	7
466	20240408	125500	402450740	9760	9760	9760	9760	0
467	20240408	125400	402450740	9760	9760	9760	9760	0
468	20240408	125300	402450740	9760	9760	9760	9760	0
469	20240408	125200	402450740	9760	9760	9760	9760	0
470	20240408	125100	402450740	9760	9760	9760	9760	137
471	20240408	125000	401113620	9750	9750	9750	9750	0
472	20240408	124900	401113620	9750	9750	9750	9750	0
473	20240408	124800	401113620	9750	9750	9750	9750	0
474	20240408	124700	401113620	9750	9760	9760	9750	283
475	20240408	124600	398354350	9750	9750	9750	9750	0
476	20240408	124500	398354350	9750	9760	9760	9750	5
477	20240408	124400	398305590	9750	9750	9750	9750	0
478	20240408	124300	398305590	9750	9750	9750	9750	0
479	20240408	124200	398305590	9750	9750	9750	9750	32
480	20240408	124100	397993590	9750	9750	9750	9750	3
481	20240408	124000	397964340	9750	9760	9760	9750	2788
482	20240408	123900	370773940	9770	9780	9780	9770	231
483	20240408	123800	368516150	9780	9780	9780	9780	0
484	20240408	123700	368516150	9780	9780	9780	9780	8
485	20240408	123600	368437910	9770	9770	9780	9770	160
486	20240408	123500	366874610	9780	9780	9780	9780	0
487	20240408	123400	366874610	9780	9780	9780	9780	0
488	20240408	123300	366874610	9780	9780	9780	9780	0
489	20240408	123200	366874610	9780	9780	9780	9780	2
490	20240408	123100	366855050	9780	9780	9780	9780	81
491	20240408	123000	366062870	9780	9780	9780	9780	40
492	20240408	122900	365671670	9780	9780	9780	9780	10
493	20240408	122800	365573870	9780	9780	9780	9780	0
494	20240408	122700	365573870	9780	9780	9780	9780	11
495	20240408	122600	365466290	9780	9770	9780	9770	43
496	20240408	122500	365045850	9780	9780	9780	9780	3
497	20240408	122400	365016510	9780	9780	9780	9780	30
498	20240408	122300	364723110	9780	9780	9780	9780	35
499	20240408	122200	364380810	9780	9780	9780	9780	5
500	20240408	122100	364331910	9780	9780	9780	9780	30
501	20240408	122000	364038510	9780	9780	9780	9780	32
502	20240408	121900	363725550	9780	9780	9780	9780	30
503	20240408	121800	363432150	9770	9770	9770	9770	0
504	20240408	121700	363432150	9770	9780	9780	9770	28
505	20240408	121600	363158320	9780	9780	9780	9780	13
506	20240408	121500	363031180	9780	9780	9780	9780	4
507	20240408	121400	362992060	9760	9760	9760	9760	0
508	20240408	121300	362992060	9760	9760	9760	9760	0
509	20240408	121200	362992060	9760	9760	9760	9760	0
510	20240408	121100	362992060	9760	9760	9760	9760	0
511	20240408	121000	362992060	9760	9760	9760	9760	0
512	20240408	120900	362992060	9760	9760	9760	9760	0
513	20240408	120800	362992060	9760	9760	9760	9760	4
514	20240408	120700	362953020	9760	9760	9760	9760	0
515	20240408	120600	362953020	9760	9760	9760	9760	110
516	20240408	120500	361879420	9760	9760	9760	9760	173
517	20240408	120400	360190940	9760	9760	9760	9760	0
518	20240408	120300	360190940	9760	9760	9760	9760	110
519	20240408	120200	359117340	9760	9760	9760	9760	0
520	20240408	120100	359117340	9760	9760	9760	9760	0
521	20240408	120000	359117340	9760	9760	9760	9760	10
522	20240408	115900	359019740	9760	9760	9760	9760	0
523	20240408	115800	359019740	9760	9760	9760	9760	2
524	20240408	115700	359000220	9750	9750	9750	9750	0
525	20240408	115600	359000220	9750	9750	9750	9750	87
526	20240408	115500	358151970	9760	9760	9760	9760	1
527	20240408	115400	358142210	9750	9750	9750	9750	0
528	20240408	115300	358142210	9750	9750	9750	9750	0
529	20240408	115200	358142210	9750	9760	9760	9750	50
530	20240408	115100	357654380	9750	9750	9750	9750	0
531	20240408	115000	357654380	9750	9750	9750	9750	0
532	20240408	114900	357654380	9750	9750	9750	9750	1651
533	20240408	114800	341557130	9760	9760	9760	9760	0
534	20240408	114700	341557130	9760	9770	9770	9760	293
535	20240408	114600	338697350	9760	9760	9760	9760	0
536	20240408	114500	338697350	9760	9770	9770	9760	100
537	20240408	114400	337721240	9780	9760	9780	9760	43
538	20240408	114300	337301320	9760	9760	9760	9760	0
539	20240408	114200	337301320	9760	9760	9760	9760	0
540	20240408	114100	337301320	9760	9760	9760	9760	10
541	20240408	114000	337203720	9750	9750	9750	9750	0
542	20240408	113900	337203720	9750	9750	9750	9750	0
543	20240408	113800	337203720	9750	9750	9750	9750	192
544	20240408	113700	335331720	9750	9760	9760	9750	341
545	20240408	113600	332003570	9760	9760	9760	9760	0
546	20240408	113500	332003570	9760	9760	9760	9760	0
547	20240408	113400	332003570	9760	9760	9760	9760	578
548	20240408	113300	326362290	9760	9770	9770	9760	5739
549	20240408	113200	270346840	9770	9800	9800	9770	247
550	20240408	113100	267933470	9810	9810	9810	9810	25
551	20240408	113000	267688220	9810	9810	9810	9810	50
552	20240408	112900	267197720	9800	9800	9800	9800	0
553	20240408	112800	267197720	9800	9800	9800	9800	20
554	20240408	112700	267001720	9810	9810	9810	9810	18
555	20240408	112600	266825140	9810	9810	9810	9810	17
556	20240408	112500	266658370	9810	9810	9810	9810	0
557	20240408	112400	266658370	9810	9810	9810	9810	0
558	20240408	112300	266658370	9810	9810	9810	9810	301
559	20240408	112200	263705560	9810	9810	9810	9810	0
560	20240408	112100	263705560	9810	9810	9810	9810	5
561	20240408	112000	263656510	9810	9810	9810	9810	5
562	20240408	111900	263607460	9810	9810	9810	9810	0
563	20240408	111800	263607460	9810	9810	9810	9810	9
564	20240408	111700	263519170	9810	9810	9810	9810	10
565	20240408	111600	263421070	9810	9800	9810	9800	15
566	20240408	111500	263274000	9770	9770	9770	9770	0
567	20240408	111400	263274000	9770	9770	9770	9770	0
568	20240408	111300	263274000	9770	9770	9770	9770	10
569	20240408	111200	263176300	9770	9770	9770	9770	0
570	20240408	111100	263176300	9770	9770	9770	9770	2
571	20240408	111000	263156760	9800	9800	9800	9800	0
572	20240408	110900	263156760	9800	9800	9800	9800	0
573	20240408	110800	263156760	9800	9800	9800	9800	3
574	20240408	110700	263127360	9760	9760	9760	9760	25
575	20240408	110600	262883360	9760	9770	9770	9760	603
576	20240408	110500	256996560	9770	9760	9770	9760	52
577	20240408	110400	256489020	9760	9760	9760	9760	0
578	20240408	110300	256489020	9760	9770	9770	9760	588
579	20240408	110200	250748220	9770	9770	9770	9770	5
580	20240408	110100	250699370	9770	9770	9770	9770	13
581	20240408	110000	250572360	9770	9770	9770	9770	650
582	20240408	105900	244221860	9780	9780	9780	9780	1
583	20240408	105800	244212080	9770	9780	9780	9770	17
584	20240408	105700	244045980	9770	9780	9780	9770	250
585	20240408	105600	241603470	9810	9810	9810	9810	0
586	20240408	105500	241603470	9810	9810	9810	9810	0
587	20240408	105400	241603470	9810	9810	9810	9810	0
588	20240408	105300	241603470	9810	9810	9810	9810	1
589	20240408	105200	241593660	9780	9780	9780	9780	57
590	20240408	105100	241036200	9770	9780	9780	9770	396
591	20240408	105000	237165230	9780	9780	9780	9780	0
592	20240408	104900	237165230	9780	9780	9780	9780	6
593	20240408	104800	237106550	9780	9790	9790	9780	895
594	20240408	104700	228353160	9790	9790	9790	9790	100
595	20240408	104600	227374160	9790	9790	9790	9790	3
596	20240408	104500	227344790	9790	9790	9790	9790	0
597	20240408	104400	227344790	9790	9790	9790	9790	0
598	20240408	104300	227344790	9790	9790	9790	9790	10
599	20240408	104200	227246890	9780	9780	9780	9780	0
600	20240408	104100	227246890	9780	9780	9780	9780	100
601	20240408	104000	226268890	9790	9820	9820	9790	376
602	20240408	103900	222587310	9830	9830	9830	9830	0
603	20240408	103800	222587310	9830	9830	9830	9830	0
604	20240408	103700	222587310	9830	9830	9830	9830	1
605	20240408	103600	222577480	9830	9830	9830	9830	0
606	20240408	103500	222577480	9830	9830	9830	9830	0
607	20240408	103400	222577480	9830	9830	9830	9830	0
608	20240408	103300	222577480	9830	9830	9830	9830	0
609	20240408	103200	222577480	9830	9830	9830	9830	42
610	20240408	103100	222164620	9790	9790	9790	9790	8
611	20240408	103000	222086300	9780	9820	9820	9780	986
612	20240408	102900	212433700	9830	9830	9830	9830	0
613	20240408	102800	212433700	9830	9830	9830	9830	12
614	20240408	102700	212315740	9830	9830	9830	9830	3
615	20240408	102600	212286250	9800	9810	9810	9800	285
616	20240408	102500	209492060	9800	9810	9820	9800	18
617	20240408	102400	209315620	9810	9810	9810	9810	3
618	20240408	102300	209286190	9810	9800	9810	9800	14
619	20240408	102200	209148980	9810	9840	9840	9810	14
620	20240408	102100	209011310	9840	9840	9840	9840	0
621	20240408	102000	209011310	9840	9840	9840	9840	100
622	20240408	101900	208027310	9830	9830	9830	9830	10
623	20240408	101800	207929010	9830	9830	9830	9830	22
624	20240408	101700	207712750	9830	9830	9830	9830	69
625	20240408	101600	207034480	9840	9840	9840	9840	2
626	20240408	101500	207014800	9840	9840	9840	9840	102
627	20240408	101400	206011120	9840	9840	9840	9840	2
628	20240408	101300	205991440	9840	9840	9840	9840	0
629	20240408	101200	205991440	9840	9830	9840	9830	44
630	20240408	101100	205558580	9840	9840	9840	9840	0
631	20240408	101000	205558580	9840	9840	9840	9840	0
632	20240408	100900	205558580	9840	9840	9840	9840	16
633	20240408	100800	205401140	9840	9830	9840	9830	2
634	20240408	100700	205381470	9830	9830	9830	9830	7
635	20240408	100600	205312660	9830	9830	9830	9830	4
636	20240408	100500	205273340	9830	9830	9830	9830	2
637	20240408	100400	205253680	9840	9840	9840	9840	1
638	20240408	100300	205243840	9810	9790	9810	9770	801
639	20240408	100200	197411450	9780	9800	9800	9780	201
640	20240408	100100	195444000	9810	9800	9810	9800	224
641	20240408	100000	193248640	9800	9790	9800	9790	260
642	20240408	095900	190702620	9790	9790	9790	9790	50
643	20240408	095800	190213120	9790	9790	9790	9790	50
644	20240408	095700	189723620	9790	9790	9790	9790	11
645	20240408	095600	189615930	9790	9790	9790	9790	50
646	20240408	095500	189126430	9790	9790	9790	9790	29
647	20240408	095400	188842520	9790	9790	9790	9790	0
648	20240408	095300	188842520	9790	9790	9790	9790	14
649	20240408	095200	188705460	9800	9800	9800	9800	0
650	20240408	095100	188705460	9800	9800	9800	9800	0
651	20240408	095000	188705460	9800	9800	9800	9800	10
652	20240408	094900	188607460	9800	9780	9800	9780	53
653	20240408	094800	188089060	9790	9790	9790	9790	350
654	20240408	094700	184662560	9800	9800	9800	9800	54
655	20240408	094600	184133360	9800	9800	9810	9800	265
656	20240408	094500	181535310	9810	9810	9810	9810	7
657	20240408	094400	181466640	9810	9800	9810	9800	213
658	20240408	094300	179379220	9800	9800	9800	9760	1469
659	20240408	094200	165005450	9800	9790	9800	9790	47
660	20240408	094100	164545300	9790	9790	9790	9790	56
661	20240408	094000	163997060	9790	9800	9800	9790	41
662	20240408	093900	163595270	9800	9800	9800	9790	20
663	20240408	093800	163399280	9790	9790	9790	9790	84
664	20240408	093700	162576920	9800	9800	9800	9800	15
665	20240408	093600	162429920	9790	9790	9790	9790	1
666	20240408	093500	162420130	9790	9770	9790	9770	166
667	20240408	093400	160797700	9770	9780	9780	9770	297
668	20240408	093300	157895990	9770	9770	9770	9770	151
669	20240408	093200	156420720	9770	9780	9780	9760	111
670	20240408	093100	155335350	9760	9780	9780	9760	1012
671	20240408	093000	145438030	9760	9760	9760	9760	243
672	20240408	092900	143066350	9760	9750	9760	9750	9
673	20240408	092800	142978520	9750	9770	9770	9750	1067
674	20240408	092700	132569800	9790	9770	9790	9770	201
675	20240408	092600	130606010	9770	9770	9770	9760	204
676	20240408	092500	128614010	9770	9800	9800	9760	590
677	20240408	092400	122835810	9810	9810	9810	9810	210
678	20240408	092300	120775710	9810	9820	9820	9810	632
679	20240408	092200	114572140	9820	9820	9820	9810	134
680	20240408	092100	113257350	9810	9820	9820	9810	101
681	20240408	092000	112265540	9820	9830	9830	9810	90
682	20240408	091900	111381680	9830	9860	9860	9830	780
683	20240408	091800	103691750	9860	9860	9860	9860	279
684	20240408	091700	100940810	9870	9860	9870	9860	1395
685	20240408	091600	87186090	9860	9870	9870	9860	14
686	20240408	091500	87047920	9880	9890	9890	9880	693
687	20240408	091400	80200920	9890	9910	9910	9890	92
688	20240408	091300	79289730	9910	9910	9910	9910	354
689	20240408	091200	75781590	9910	9920	9920	9910	1737
690	20240408	091100	58566090	9930	9930	9930	9930	230
691	20240408	091000	56282190	9930	9940	9950	9930	525
692	20240408	090900	51067960	9940	9930	9940	9930	4
693	20240408	090800	51028220	9950	9950	9950	9940	599
694	20240408	090700	45068490	9950	9980	9980	9950	205
695	20240408	090600	43022710	9950	9960	9960	9950	157
696	20240408	090500	41459190	9960	9970	9970	9960	9
697	20240408	090400	41369500	9970	9980	9980	9970	300
698	20240408	090300	38376500	9980	9930	9980	9930	570
699	20240408	090200	32692480	9940	9970	9970	9940	382
700	20240408	090100	28889660	9980	9990	9990	9970	1298
701	20240408	090000	15940500	9980	9980	10010	9980	1596