KissMeData/355150/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	204600	312903140	8880	8880	8880	8880	254
3	20240405	204500	312903140	8880	8880	8880	8880	0
4	20240405	204400	312903140	8880	8880	8880	8880	0
5	20240405	204300	312903140	8880	8880	8880	8880	0
6	20240405	204200	312903140	8880	8880	8880	8880	0
7	20240405	204100	312903140	8880	8880	8880	8880	0
8	20240405	204000	312903140	8880	8880	8880	8880	0
9	20240405	203900	312903140	8880	8880	8880	8880	0
10	20240405	203800	312903140	8880	8880	8880	8880	0
11	20240405	203700	312903140	8880	8880	8880	8880	0
12	20240405	203600	312903140	8880	8880	8880	8880	0
13	20240405	203500	312903140	8880	8880	8880	8880	0
14	20240405	203400	312903140	8880	8880	8880	8880	0
15	20240405	203300	312903140	8880	8880	8880	8880	0
16	20240405	203200	312903140	8880	8880	8880	8880	0
17	20240405	203100	312903140	8880	8880	8880	8880	0
18	20240405	203000	312903140	8880	8880	8880	8880	0
19	20240405	202900	312903140	8880	8880	8880	8880	0
20	20240405	202800	312903140	8880	8880	8880	8880	0
21	20240405	202700	312903140	8880	8880	8880	8880	0
22	20240405	202600	312903140	8880	8880	8880	8880	0
23	20240405	202500	312903140	8880	8880	8880	8880	0
24	20240405	202400	312903140	8880	8880	8880	8880	0
25	20240405	202300	312903140	8880	8880	8880	8880	0
26	20240405	202200	312903140	8880	8880	8880	8880	0
27	20240405	202100	312903140	8880	8880	8880	8880	0
28	20240405	202000	312903140	8880	8880	8880	8880	0
29	20240405	201900	312903140	8880	8880	8880	8880	0
30	20240405	201800	312903140	8880	8880	8880	8880	0
31	20240405	201700	312903140	8880	8880	8880	8880	0
32	20240405	201600	312903140	8880	8880	8880	8880	254
33	20240405	201500	312903140	8880	8880	8880	8880	0
34	20240405	201400	312903140	8880	8880	8880	8880	0
35	20240405	201300	312903140	8880	8880	8880	8880	0
36	20240405	201200	312903140	8880	8880	8880	8880	0
37	20240405	201100	312903140	8880	8880	8880	8880	0
38	20240405	201000	312903140	8880	8880	8880	8880	0
39	20240405	200900	312903140	8880	8880	8880	8880	0
40	20240405	200800	312903140	8880	8880	8880	8880	0
41	20240405	200700	312903140	8880	8880	8880	8880	0
42	20240405	200600	312903140	8880	8880	8880	8880	0
43	20240405	200500	312903140	8880	8880	8880	8880	0
44	20240405	200400	312903140	8880	8880	8880	8880	0
45	20240405	200300	312903140	8880	8880	8880	8880	0
46	20240405	200200	312903140	8880	8880	8880	8880	0
47	20240405	200100	312903140	8880	8880	8880	8880	0
48	20240405	200000	312903140	8880	8880	8880	8880	0
49	20240405	195900	312903140	8880	8880	8880	8880	0
50	20240405	195800	312903140	8880	8880	8880	8880	0
51	20240405	195700	312903140	8880	8880	8880	8880	0
52	20240405	195600	312903140	8880	8880	8880	8880	0
53	20240405	195500	312903140	8880	8880	8880	8880	0
54	20240405	195400	312903140	8880	8880	8880	8880	0
55	20240405	195300	312903140	8880	8880	8880	8880	0
56	20240405	195200	312903140	8880	8880	8880	8880	0
57	20240405	195100	312903140	8880	8880	8880	8880	0
58	20240405	195000	312903140	8880	8880	8880	8880	0
59	20240405	194900	312903140	8880	8880	8880	8880	0
60	20240405	194800	312903140	8880	8880	8880	8880	0
61	20240405	194700	312903140	8880	8880	8880	8880	0
62	20240405	194600	312903140	8880	8880	8880	8880	254
63	20240405	194500	312903140	8880	8880	8880	8880	0
64	20240405	194400	312903140	8880	8880	8880	8880	0
65	20240405	194300	312903140	8880	8880	8880	8880	0
66	20240405	194200	312903140	8880	8880	8880	8880	0
67	20240405	194100	312903140	8880	8880	8880	8880	0
68	20240405	194000	312903140	8880	8880	8880	8880	0
69	20240405	193900	312903140	8880	8880	8880	8880	0
70	20240405	193800	312903140	8880	8880	8880	8880	0
71	20240405	193700	312903140	8880	8880	8880	8880	0
72	20240405	193600	312903140	8880	8880	8880	8880	0
73	20240405	193500	312903140	8880	8880	8880	8880	0
74	20240405	193400	312903140	8880	8880	8880	8880	0
75	20240405	193300	312903140	8880	8880	8880	8880	0
76	20240405	193200	312903140	8880	8880	8880	8880	0
77	20240405	193100	312903140	8880	8880	8880	8880	0
78	20240405	193000	312903140	8880	8880	8880	8880	0
79	20240405	192900	312903140	8880	8880	8880	8880	0
80	20240405	192800	312903140	8880	8880	8880	8880	0
81	20240405	192700	312903140	8880	8880	8880	8880	0
82	20240405	192600	312903140	8880	8880	8880	8880	0
83	20240405	192500	312903140	8880	8880	8880	8880	0
84	20240405	192400	312903140	8880	8880	8880	8880	0
85	20240405	192300	312903140	8880	8880	8880	8880	0
86	20240405	192200	312903140	8880	8880	8880	8880	0
87	20240405	192100	312903140	8880	8880	8880	8880	0
88	20240405	192000	312903140	8880	8880	8880	8880	0
89	20240405	191900	312903140	8880	8880	8880	8880	0
90	20240405	191800	312903140	8880	8880	8880	8880	0
91	20240405	191700	312903140	8880	8880	8880	8880	0
92	20240405	191600	312903140	8880	8880	8880	8880	254
93	20240405	191500	312903140	8880	8880	8880	8880	0
94	20240405	191400	312903140	8880	8880	8880	8880	0
95	20240405	191300	312903140	8880	8880	8880	8880	0
96	20240405	191200	312903140	8880	8880	8880	8880	0
97	20240405	191100	312903140	8880	8880	8880	8880	0
98	20240405	191000	312903140	8880	8880	8880	8880	0
99	20240405	190900	312903140	8880	8880	8880	8880	0
100	20240405	190800	312903140	8880	8880	8880	8880	0
101	20240405	190700	312903140	8880	8880	8880	8880	0
102	20240405	190600	312903140	8880	8880	8880	8880	0
103	20240405	190500	312903140	8880	8880	8880	8880	0
104	20240405	190400	312903140	8880	8880	8880	8880	0
105	20240405	190300	312903140	8880	8880	8880	8880	0
106	20240405	190200	312903140	8880	8880	8880	8880	0
107	20240405	190100	312903140	8880	8880	8880	8880	0
108	20240405	190000	312903140	8880	8880	8880	8880	0
109	20240405	185900	312903140	8880	8880	8880	8880	0
110	20240405	185800	312903140	8880	8880	8880	8880	0
111	20240405	185700	312903140	8880	8880	8880	8880	0
112	20240405	185600	312903140	8880	8880	8880	8880	0
113	20240405	185500	312903140	8880	8880	8880	8880	0
114	20240405	185400	312903140	8880	8880	8880	8880	0
115	20240405	185300	312903140	8880	8880	8880	8880	0
116	20240405	185200	312903140	8880	8880	8880	8880	0
117	20240405	185100	312903140	8880	8880	8880	8880	0
118	20240405	185000	312903140	8880	8880	8880	8880	0
119	20240405	184900	312903140	8880	8880	8880	8880	0
120	20240405	184800	312903140	8880	8880	8880	8880	0
121	20240405	184700	312903140	8880	8880	8880	8880	0
122	20240405	184600	312903140	8880	8880	8880	8880	254
123	20240405	184500	312903140	8880	8880	8880	8880	0
124	20240405	184400	312903140	8880	8880	8880	8880	0
125	20240405	184300	312903140	8880	8880	8880	8880	0
126	20240405	184200	312903140	8880	8880	8880	8880	0
127	20240405	184100	312903140	8880	8880	8880	8880	0
128	20240405	184000	312903140	8880	8880	8880	8880	0
129	20240405	183900	312903140	8880	8880	8880	8880	0
130	20240405	183800	312903140	8880	8880	8880	8880	0
131	20240405	183700	312903140	8880	8880	8880	8880	0
132	20240405	183600	312903140	8880	8880	8880	8880	0
133	20240405	183500	312903140	8880	8880	8880	8880	0
134	20240405	183400	312903140	8880	8880	8880	8880	0
135	20240405	183300	312903140	8880	8880	8880	8880	0
136	20240405	183200	312903140	8880	8880	8880	8880	0
137	20240405	183100	312903140	8880	8880	8880	8880	0
138	20240405	183000	312903140	8880	8880	8880	8880	0
139	20240405	182900	312903140	8880	8880	8880	8880	0
140	20240405	182800	312903140	8880	8880	8880	8880	0
141	20240405	182700	312903140	8880	8880	8880	8880	0
142	20240405	182600	312903140	8880	8880	8880	8880	0
143	20240405	182500	312903140	8880	8880	8880	8880	0
144	20240405	182400	312903140	8880	8880	8880	8880	0
145	20240405	182300	312903140	8880	8880	8880	8880	0
146	20240405	182200	312903140	8880	8880	8880	8880	0
147	20240405	182100	312903140	8880	8880	8880	8880	0
148	20240405	182000	312903140	8880	8880	8880	8880	0
149	20240405	181900	312903140	8880	8880	8880	8880	0
150	20240405	181800	312903140	8880	8880	8880	8880	0
151	20240405	181700	312903140	8880	8880	8880	8880	0
152	20240405	181600	312903140	8880	8880	8880	8880	254
153	20240405	181500	312903140	8880	8880	8880	8880	0
154	20240405	181400	312903140	8880	8880	8880	8880	0
155	20240405	181300	312903140	8880	8880	8880	8880	0
156	20240405	181200	312903140	8880	8880	8880	8880	0
157	20240405	181100	312903140	8880	8880	8880	8880	0
158	20240405	181000	312903140	8880	8880	8880	8880	0
159	20240405	180900	312903140	8880	8880	8880	8880	0
160	20240405	180800	312903140	8880	8880	8880	8880	0
161	20240405	180700	312903140	8880	8880	8880	8880	0
162	20240405	180600	312903140	8880	8880	8880	8880	0
163	20240405	180500	312903140	8880	8880	8880	8880	0
164	20240405	180400	312903140	8880	8880	8880	8880	0
165	20240405	180300	312903140	8880	8880	8880	8880	0
166	20240405	180200	312903140	8880	8880	8880	8880	0
167	20240405	180100	312903140	8880	8880	8880	8880	0
168	20240405	180000	312903140	8880	8880	8880	8880	0
169	20240405	175900	312903140	8880	8880	8880	8880	0
170	20240405	175800	312903140	8880	8880	8880	8880	0
171	20240405	175700	312903140	8880	8880	8880	8880	0
172	20240405	175600	312903140	8880	8880	8880	8880	0
173	20240405	175500	312903140	8880	8880	8880	8880	0
174	20240405	175400	312903140	8880	8880	8880	8880	0
175	20240405	175300	312903140	8880	8880	8880	8880	0
176	20240405	175200	312903140	8880	8880	8880	8880	0
177	20240405	175100	312903140	8880	8880	8880	8880	0
178	20240405	175000	312903140	8880	8880	8880	8880	0
179	20240405	174900	312903140	8880	8880	8880	8880	0
180	20240405	174800	312903140	8880	8880	8880	8880	0
181	20240405	174700	312903140	8880	8880	8880	8880	0
182	20240405	174600	312903140	8880	8880	8880	8880	254
183	20240405	174500	312903140	8880	8880	8880	8880	0
184	20240405	174400	312903140	8880	8880	8880	8880	0
185	20240405	174300	312903140	8880	8880	8880	8880	0
186	20240405	174200	312903140	8880	8880	8880	8880	0
187	20240405	174100	312903140	8880	8880	8880	8880	0
188	20240405	174000	312903140	8880	8880	8880	8880	0
189	20240405	173900	312903140	8880	8880	8880	8880	0
190	20240405	173800	312903140	8880	8880	8880	8880	0
191	20240405	173700	312903140	8880	8880	8880	8880	0
192	20240405	173600	312903140	8880	8880	8880	8880	0
193	20240405	173500	312903140	8880	8880	8880	8880	0
194	20240405	173400	312903140	8880	8880	8880	8880	0
195	20240405	173300	312903140	8880	8880	8880	8880	0
196	20240405	173200	312903140	8880	8880	8880	8880	0
197	20240405	173100	312903140	8880	8880	8880	8880	0
198	20240405	173000	312903140	8880	8880	8880	8880	0
199	20240405	172900	312903140	8880	8880	8880	8880	0
200	20240405	172800	312903140	8880	8880	8880	8880	0
201	20240405	172700	312903140	8880	8880	8880	8880	0
202	20240405	172600	312903140	8880	8880	8880	8880	0
203	20240405	172500	312903140	8880	8880	8880	8880	0
204	20240405	172400	312903140	8880	8880	8880	8880	0
205	20240405	172300	312903140	8880	8880	8880	8880	0
206	20240405	172200	312903140	8880	8880	8880	8880	0
207	20240405	172100	312903140	8880	8880	8880	8880	0
208	20240405	172000	312903140	8880	8880	8880	8880	0
209	20240405	171900	312903140	8880	8880	8880	8880	0
210	20240405	171800	312903140	8880	8880	8880	8880	0
211	20240405	171700	312903140	8880	8880	8880	8880	0
212	20240405	171600	312903140	8880	8880	8880	8880	254
213	20240405	171500	312903140	8880	8880	8880	8880	0
214	20240405	171400	312903140	8880	8880	8880	8880	0
215	20240405	171300	312903140	8880	8880	8880	8880	0
216	20240405	171200	312903140	8880	8880	8880	8880	0
217	20240405	171100	312903140	8880	8880	8880	8880	0
218	20240405	171000	312903140	8880	8880	8880	8880	0
219	20240405	170900	312903140	8880	8880	8880	8880	0
220	20240405	170800	312903140	8880	8880	8880	8880	0
221	20240405	170700	312903140	8880	8880	8880	8880	0
222	20240405	170600	312903140	8880	8880	8880	8880	0
223	20240405	170500	312903140	8880	8880	8880	8880	0
224	20240405	170400	312903140	8880	8880	8880	8880	0
225	20240405	170300	312903140	8880	8880	8880	8880	0
226	20240405	170200	312903140	8880	8880	8880	8880	0
227	20240405	170100	312903140	8880	8880	8880	8880	0
228	20240405	170000	312903140	8880	8880	8880	8880	0
229	20240405	165900	312903140	8880	8880	8880	8880	0
230	20240405	165800	312903140	8880	8880	8880	8880	0
231	20240405	165700	312903140	8880	8880	8880	8880	0
232	20240405	165600	312903140	8880	8880	8880	8880	0
233	20240405	165500	312903140	8880	8880	8880	8880	0
234	20240405	165400	312903140	8880	8880	8880	8880	0
235	20240405	165300	312903140	8880	8880	8880	8880	0
236	20240405	165200	312903140	8880	8880	8880	8880	0
237	20240405	165100	312903140	8880	8880	8880	8880	0
238	20240405	165000	312903140	8880	8880	8880	8880	0
239	20240405	164900	312903140	8880	8880	8880	8880	0
240	20240405	164800	312903140	8880	8880	8880	8880	0
241	20240405	164700	312903140	8880	8880	8880	8880	0
242	20240405	164600	312903140	8880	8880	8880	8880	254
243	20240405	164500	312903140	8880	8880	8880	8880	0
244	20240405	164400	312903140	8880	8880	8880	8880	0
245	20240405	164300	312903140	8880	8880	8880	8880	0
246	20240405	164200	312903140	8880	8880	8880	8880	0
247	20240405	164100	312903140	8880	8880	8880	8880	0
248	20240405	164000	312903140	8880	8880	8880	8880	0
249	20240405	163900	312903140	8880	8880	8880	8880	0
250	20240405	163800	312903140	8880	8880	8880	8880	0
251	20240405	163700	312903140	8880	8880	8880	8880	0
252	20240405	163600	312903140	8880	8880	8880	8880	0
253	20240405	163500	312903140	8880	8880	8880	8880	0
254	20240405	163400	312903140	8880	8880	8880	8880	0
255	20240405	163300	312903140	8880	8880	8880	8880	0
256	20240405	163200	312903140	8880	8880	8880	8880	0
257	20240405	163100	312903140	8880	8880	8880	8880	0
258	20240405	163000	312903140	8880	8880	8880	8880	0
259	20240405	162900	312903140	8880	8880	8880	8880	0
260	20240405	162800	312903140	8880	8880	8880	8880	0
261	20240405	162700	312903140	8880	8880	8880	8880	0
262	20240405	162600	312903140	8880	8880	8880	8880	0
263	20240405	162500	312903140	8880	8880	8880	8880	0
264	20240405	162400	312903140	8880	8880	8880	8880	0
265	20240405	162300	312903140	8880	8880	8880	8880	0
266	20240405	162200	312903140	8880	8880	8880	8880	0
267	20240405	162100	312903140	8880	8880	8880	8880	0
268	20240405	162000	312903140	8880	8880	8880	8880	0
269	20240405	161900	312903140	8880	8880	8880	8880	0
270	20240405	161800	312903140	8880	8880	8880	8880	0
271	20240405	161700	312903140	8880	8880	8880	8880	0
272	20240405	161600	312903140	8880	8880	8880	8880	254
273	20240405	161500	312903140	8880	8880	8880	8880	0
274	20240405	161400	312903140	8880	8880	8880	8880	0
275	20240405	161300	312903140	8880	8880	8880	8880	0
276	20240405	161200	312903140	8880	8880	8880	8880	0
277	20240405	161100	312903140	8880	8880	8880	8880	0
278	20240405	161000	312903140	8880	8880	8880	8880	0
279	20240405	160900	312903140	8880	8880	8880	8880	0
280	20240405	160800	312903140	8880	8880	8880	8880	0
281	20240405	160700	312903140	8880	8880	8880	8880	0
282	20240405	160600	312903140	8880	8880	8880	8880	0
283	20240405	160500	312903140	8880	8880	8880	8880	0
284	20240405	160400	312903140	8880	8880	8880	8880	0
285	20240405	160300	312903140	8880	8880	8880	8880	0
286	20240405	160200	312903140	8880	8880	8880	8880	0
287	20240405	160100	312903140	8880	8880	8880	8880	0
288	20240405	160000	312903140	8880	8880	8880	8880	0
289	20240405	155900	312903140	8880	8880	8880	8880	0
290	20240405	155800	312903140	8880	8880	8880	8880	0
291	20240405	155700	312903140	8880	8880	8880	8880	0
292	20240405	155600	312903140	8880	8880	8880	8880	0
293	20240405	155500	312903140	8880	8880	8880	8880	0
294	20240405	155400	312903140	8880	8880	8880	8880	0
295	20240405	155300	312903140	8880	8880	8880	8880	0
296	20240405	155200	312903140	8880	8880	8880	8880	0
297	20240405	155100	312903140	8880	8880	8880	8880	0
298	20240405	155000	312903140	8880	8880	8880	8880	0
299	20240405	154900	312903140	8880	8880	8880	8880	0
300	20240405	154800	312903140	8880	8880	8880	8880	0
301	20240405	154700	312903140	8880	8880	8880	8880	0
302	20240405	154600	312903140	8880	8880	8880	8880	254
303	20240405	154500	312903140	8880	8880	8880	8880	0
304	20240405	154400	312903140	8880	8880	8880	8880	0
305	20240405	154300	312903140	8880	8880	8880	8880	0
306	20240405	154200	312903140	8880	8880	8880	8880	0
307	20240405	154100	312903140	8880	8880	8880	8880	0
308	20240405	154000	312903140	8880	8880	8880	8880	0
309	20240405	153900	312903140	8880	8880	8880	8880	0
310	20240405	153800	312903140	8880	8880	8880	8880	0
311	20240405	153700	312903140	8880	8880	8880	8880	0
312	20240405	153600	312903140	8880	8880	8880	8880	0
313	20240405	153500	312903140	8880	8880	8880	8880	0
314	20240405	153400	312903140	8880	8880	8880	8880	0
315	20240405	153300	312903140	8880	8880	8880	8880	0
316	20240405	153200	312903140	8880	8880	8880	8880	0
317	20240405	153100	312903140	8880	8880	8880	8880	0
318	20240405	153000	312903140	8880	8880	8880	8880	254
319	20240405	152900	310647620	8810	8810	8810	8810	0
320	20240405	152800	310647620	8810	8810	8810	8810	0
321	20240405	152700	310647620	8810	8810	8810	8810	0
322	20240405	152600	310647620	8810	8810	8810	8810	0
323	20240405	152500	310647620	8810	8810	8810	8810	0
324	20240405	152400	310647620	8810	8810	8810	8810	0
325	20240405	152300	310647620	8810	8810	8810	8810	0
326	20240405	152200	310647620	8810	8810	8810	8810	0
327	20240405	152100	310647620	8810	8810	8810	8810	0
328	20240405	152000	310647620	8810	8810	8810	8810	0
329	20240405	151900	310647620	8810	8810	8810	8810	52
330	20240405	151800	310189500	8880	8880	8880	8880	0
331	20240405	151700	310189500	8880	8880	8880	8880	145
332	20240405	151600	308901900	8880	8880	8880	8880	0
333	20240405	151500	308901900	8880	8880	8880	8880	0
334	20240405	151400	308901900	8880	8880	8880	8880	1
335	20240405	151300	308893020	8880	8820	8880	8820	5
336	20240405	151200	308848680	8810	8810	8810	8810	5
337	20240405	151100	308804630	8800	8800	8800	8800	1
338	20240405	151000	308795830	8800	8850	8850	8800	112
339	20240405	150900	307809830	8810	8830	8850	8810	72
340	20240405	150800	307174910	8850	8820	8850	8820	6
341	20240405	150700	307121880	8840	8840	8840	8840	0
342	20240405	150600	307121880	8840	8840	8840	8840	14
343	20240405	150500	306998120	8850	8850	8850	8850	0
344	20240405	150400	306998120	8850	8820	8850	8800	135
345	20240405	150300	305808770	8850	8850	8850	8850	6
346	20240405	150200	305755670	8840	8830	8840	8830	11
347	20240405	150100	305658440	8850	8850	8850	8850	0
348	20240405	150000	305658440	8850	8850	8850	8850	3
349	20240405	145900	305631890	8850	8850	8850	8850	6
350	20240405	145800	305578790	8850	8820	8850	8820	3
351	20240405	145700	305552270	8800	8800	8800	8800	0
352	20240405	145600	305552270	8800	8840	8840	8800	60
353	20240405	145500	305022550	8850	8850	8850	8850	0
354	20240405	145400	305022550	8850	8850	8850	8850	3
355	20240405	145300	304996000	8850	8830	8850	8830	17
356	20240405	145200	304845810	8830	8840	8840	8830	9
357	20240405	145100	304766300	8850	8850	8850	8850	0
358	20240405	145000	304766300	8850	8850	8850	8850	2
359	20240405	144900	304748600	8850	8850	8850	8850	18
360	20240405	144800	304589300	8850	8820	8850	8810	26
361	20240405	144700	304359860	8810	8810	8810	8810	495
362	20240405	144600	299998910	8830	8830	8830	8830	0
363	20240405	144500	299998910	8830	8830	8830	8830	0
364	20240405	144400	299998910	8830	8830	8830	8830	4
365	20240405	144300	299963590	8830	8830	8830	8820	12
366	20240405	144200	299857680	8820	8820	8820	8820	4
367	20240405	144100	299822400	8830	8830	8830	8830	0
368	20240405	144000	299822400	8830	8860	8860	8830	19
369	20240405	143900	299654510	8860	8860	8860	8860	6
370	20240405	143800	299601350	8850	8850	8850	8830	6
371	20240405	143700	299548290	8850	8850	8850	8850	0
372	20240405	143600	299548290	8850	8850	8850	8850	0
373	20240405	143500	299548290	8850	8850	8850	8850	136
374	20240405	143400	298344690	8830	8830	8860	8830	5
375	20240405	143300	298300450	8860	8850	8860	8850	5
376	20240405	143200	298256160	8850	8860	8860	8850	11
377	20240405	143100	298158770	8860	8860	8860	8860	0
378	20240405	143000	298158770	8860	8860	8860	8830	29
379	20240405	142900	297902050	8860	8830	8860	8830	24
380	20240405	142800	297689620	8830	8830	8830	8830	3
381	20240405	142700	297663130	8830	8830	8830	8830	0
382	20240405	142600	297663130	8830	8830	8830	8830	0
383	20240405	142500	297663130	8830	8830	8830	8830	0
384	20240405	142400	297663130	8830	8860	8860	8830	24
385	20240405	142300	297451150	8860	8860	8860	8860	7
386	20240405	142200	297389130	8860	8870	8870	8860	8
387	20240405	142100	297318220	8870	8870	8870	8870	0
388	20240405	142000	297318220	8870	8870	8870	8870	3
389	20240405	141900	297291610	8870	8870	8870	8870	9
390	20240405	141800	297211780	8870	8870	8870	8870	13
391	20240405	141700	297096470	8890	8890	8890	8890	2
392	20240405	141600	297078690	8890	8860	8890	8860	150
393	20240405	141500	295747000	8870	8870	8870	8870	0
394	20240405	141400	295747000	8870	8870	8870	8870	3
395	20240405	141300	295720390	8870	8850	8870	8850	97
396	20240405	141200	294860830	8860	8850	8860	8850	12
397	20240405	141100	294754530	8860	8860	8860	8860	0
398	20240405	141000	294754530	8860	8860	8860	8860	4
399	20240405	140900	294719090	8830	8830	8830	8830	4
400	20240405	140800	294683770	8830	8820	8830	8820	9
401	20240405	140700	294604380	8870	8870	8870	8870	0
402	20240405	140600	294604380	8870	8870	8870	8870	0
403	20240405	140500	294604380	8870	8870	8870	8870	0
404	20240405	140400	294604380	8870	8860	8870	8860	89
405	20240405	140300	293815810	8840	8840	8840	8840	19
406	20240405	140200	293647850	8830	8840	8840	8830	9
407	20240405	140100	293568350	8840	8840	8840	8840	0
408	20240405	140000	293568350	8840	8840	8840	8840	3
409	20240405	135900	293541830	8830	8840	8840	8830	9
410	20240405	135800	293462320	8820	8820	8820	8820	3
411	20240405	135700	293435860	8810	8810	8810	8810	0
412	20240405	135600	293435860	8810	8810	8810	8810	8
413	20240405	135500	293365380	8810	8810	8810	8810	0
414	20240405	135400	293365380	8810	8810	8810	8810	2
415	20240405	135300	293347760	8810	8810	8810	8810	15
416	20240405	135200	293215610	8810	8810	8810	8810	41
417	20240405	135100	292854400	8810	8820	8820	8810	627
418	20240405	135000	287330280	8890	8890	8890	8890	2
419	20240405	134900	287312500	8890	8890	8890	8890	8
420	20240405	134800	287241380	8890	8890	8890	8890	3
421	20240405	134700	287214710	8900	8860	8900	8850	17
422	20240405	134600	287063940	8860	8860	8860	8860	0
423	20240405	134500	287063940	8860	8860	8860	8860	0
424	20240405	134400	287063940	8860	8860	8860	8860	4
425	20240405	134300	287028500	8860	8860	8860	8860	7
426	20240405	134200	286966480	8850	8850	8850	8850	10
427	20240405	134100	286877980	8840	8840	8840	8840	0
428	20240405	134000	286877980	8840	8850	8850	8840	5
429	20240405	133900	286833740	8840	8830	8840	8830	4
430	20240405	133800	286798390	8840	8840	8840	8840	2
431	20240405	133700	286780710	8850	8850	8850	8850	0
432	20240405	133600	286780710	8850	8850	8850	8850	0
433	20240405	133500	286780710	8850	8850	8850	8850	0
434	20240405	133400	286780710	8850	8850	8850	8850	2
435	20240405	133300	286763010	8850	8850	8850	8850	6
436	20240405	133200	286709910	8850	8810	8860	8810	29
437	20240405	133100	286453940	8870	8870	8870	8870	0
438	20240405	133000	286453940	8870	8870	8870	8870	3
439	20240405	132900	286427330	8870	8870	8870	8870	8
440	20240405	132800	286356370	8860	8860	8860	8860	2
441	20240405	132700	286338650	8890	8890	8890	8890	40
442	20240405	132600	285983050	8890	8890	8890	8890	0
443	20240405	132500	285983050	8890	8890	8890	8890	0
444	20240405	132400	285983050	8890	8890	8890	8890	4
445	20240405	132300	285947490	8890	8850	8900	8850	32
446	20240405	132200	285663820	8850	8850	8850	8850	8
447	20240405	132100	285593020	8850	8850	8850	8850	0
448	20240405	132000	285593020	8850	8850	8850	8850	3
449	20240405	131900	285566470	8850	8850	8850	8850	6
450	20240405	131800	285513370	8860	8860	8860	8860	3
451	20240405	131700	285486790	8870	8870	8870	8870	0
452	20240405	131600	285486790	8870	8870	8870	8870	0
453	20240405	131500	285486790	8870	8870	8870	8870	0
454	20240405	131400	285486790	8870	8870	8870	8870	2
455	20240405	131300	285469050	8870	8870	8870	8870	5
456	20240405	131200	285424700	8870	8870	8870	8870	9
457	20240405	131100	285344870	8870	8870	8870	8870	0
458	20240405	131000	285344870	8870	8870	8870	8870	3
459	20240405	130900	285318260	8870	8870	8870	8870	8
460	20240405	130800	285247300	8870	8870	8870	8870	2
461	20240405	130700	285229560	8820	8820	8820	8820	0
462	20240405	130600	285229560	8820	8820	8820	8820	121
463	20240405	130500	284162340	8880	8880	8880	8880	0
464	20240405	130400	284162340	8880	8880	8880	8880	3
465	20240405	130300	284135700	8870	8870	8870	8870	6
466	20240405	130200	284082480	8880	8890	8890	8880	10
467	20240405	130100	283993640	8900	8900	8900	8900	0
468	20240405	130000	283993640	8900	8890	8900	8890	12
469	20240405	125900	283886940	8900	8860	8900	8860	14
470	20240405	125800	283762780	8860	8860	8860	8860	3
471	20240405	125700	283736200	8880	8880	8880	8880	0
472	20240405	125600	283736200	8880	8880	8880	8880	0
473	20240405	125500	283736200	8880	8880	8880	8880	0
474	20240405	125400	283736200	8880	8880	8880	8880	4
475	20240405	125300	283700680	8880	8880	8880	8880	6
476	20240405	125200	283647400	8880	8890	8890	8880	9
477	20240405	125100	283567450	8900	8900	8900	8900	0
478	20240405	125000	283567450	8900	8900	8900	8900	3
479	20240405	124900	283540750	8900	8900	8900	8900	8
480	20240405	124800	283469550	8900	8900	8900	8900	2
481	20240405	124700	283451750	8910	8910	8910	8910	0
482	20240405	124600	283451750	8910	8880	8910	8880	16
483	20240405	124500	283309410	8880	8880	8880	8880	11
484	20240405	124400	283211730	8890	8890	8890	8890	2
485	20240405	124300	283193950	8880	8880	8880	8880	7
486	20240405	124200	283131790	8880	8880	8880	8880	9
487	20240405	124100	283051870	8900	8900	8900	8900	0
488	20240405	124000	283051870	8900	8850	8900	8850	6
489	20240405	123900	282998720	8850	8850	8850	8850	6
490	20240405	123800	282945620	8850	8850	8850	8850	3
491	20240405	123700	282919070	8820	8820	8820	8820	0
492	20240405	123600	282919070	8820	8850	8850	8820	184
493	20240405	123500	281295160	8940	8940	8940	8940	0
494	20240405	123400	281295160	8940	8940	8940	8940	4
495	20240405	123300	281259400	8930	8870	8940	8870	35
496	20240405	123200	280948180	8870	8880	8880	8870	11
497	20240405	123100	280850570	8880	8880	8880	8880	0
498	20240405	123000	280850570	8880	8880	8880	8880	4
499	20240405	122900	280815050	8880	8880	8880	8880	8
500	20240405	122800	280744010	8880	8880	8880	8880	2
501	20240405	122700	280726250	8900	8900	8900	8900	0
502	20240405	122600	280726250	8900	8900	8900	8900	0
503	20240405	122500	280726250	8900	8900	8900	8900	0
504	20240405	122400	280726250	8900	8900	8900	8900	2
505	20240405	122300	280708450	8900	8900	8900	8900	5
506	20240405	122200	280663950	8900	8900	8900	8890	12
507	20240405	122100	280557190	8900	8900	8900	8900	0
508	20240405	122000	280557190	8900	8900	8900	8900	3
509	20240405	121900	280530490	8890	8900	8900	8890	3
510	20240405	121800	280503800	8900	8900	8900	8900	2
511	20240405	121700	280486000	8890	8890	8890	8890	1
512	20240405	121600	280477110	8900	8900	8900	8900	2
513	20240405	121500	280459310	8900	8900	8900	8900	0
514	20240405	121400	280459310	8900	8900	8900	8900	3
515	20240405	121300	280432610	8890	8900	8900	8890	5
516	20240405	121200	280388140	8890	8900	8900	8890	12
517	20240405	121100	280281400	8910	8910	8910	8910	0
518	20240405	121000	280281400	8910	8910	8910	8910	3
519	20240405	120900	280254670	8910	8910	8910	8910	6
520	20240405	120800	280201210	8910	8910	8910	8910	2
521	20240405	120700	280183390	8880	8880	8880	8880	0
522	20240405	120600	280183390	8880	8880	8880	8880	0
523	20240405	120500	280183390	8880	8880	8880	8880	3
524	20240405	120400	280156750	8930	8930	8930	8920	112
525	20240405	120300	279156900	8880	8880	8880	8880	4
526	20240405	120200	279121380	8880	8870	8880	8870	8
527	20240405	120100	279050360	8870	8870	8870	8870	0
528	20240405	120000	279050360	8870	8920	8920	8870	9
529	20240405	115900	278970330	8930	8880	8930	8880	7
530	20240405	115800	278907920	8880	8870	8880	8870	5
531	20240405	115700	278863540	8870	8870	8870	8870	0
532	20240405	115600	278863540	8870	8870	8870	8870	1
533	20240405	115500	278854670	8880	8880	8880	8880	0
534	20240405	115400	278854670	8880	8880	8880	8880	3
535	20240405	115300	278828030	8880	8880	8880	8880	6
536	20240405	115200	278774750	8870	8840	8870	8840	65
537	20240405	115100	278199430	8810	8820	8820	8810	67
538	20240405	115000	277608580	8880	8880	8880	8880	4
539	20240405	114900	277573060	8870	8870	8870	8820	19
540	20240405	114800	277404740	8880	8880	8880	8880	2
541	20240405	114700	277386980	8880	8880	8880	8880	0
542	20240405	114600	277386980	8880	8880	8880	8880	0
543	20240405	114500	277386980	8880	8880	8880	8880	0
544	20240405	114400	277386980	8880	8880	8880	8880	3
545	20240405	114300	277360340	8880	8880	8880	8880	7
546	20240405	114200	277298180	8870	8880	8880	8870	4
547	20240405	114100	277262670	8870	8870	8870	8870	1
548	20240405	114000	277253800	8880	8880	8880	8880	2
549	20240405	113900	277236040	8880	8880	8880	8880	6
550	20240405	113800	277182760	8890	8890	8890	8890	3
551	20240405	113700	277156090	8880	8880	8880	8880	0
552	20240405	113600	277156090	8880	8880	8880	8880	0
553	20240405	113500	277156090	8880	8880	8880	8880	2
554	20240405	113400	277138330	8890	8900	8900	8890	8
555	20240405	113300	277067180	8900	8900	8900	8900	4
556	20240405	113200	277031580	8890	8880	8890	8880	2
557	20240405	113100	277013810	8900	8900	8900	8900	0
558	20240405	113000	277013810	8900	8930	8930	8900	5
559	20240405	112900	276969190	8930	8860	8930	8860	237
560	20240405	112800	274854740	8860	8850	8860	8800	387
561	20240405	112700	271444060	8860	8860	8860	8860	12
562	20240405	112600	271337740	8930	8930	8930	8930	0
563	20240405	112500	271337740	8930	8930	8930	8930	0
564	20240405	112400	271337740	8930	8930	8930	8930	3
565	20240405	112300	271310950	8930	8930	8930	8930	7
566	20240405	112200	271248440	8920	8920	8920	8860	20
567	20240405	112100	271070580	8920	8920	8920	8920	0
568	20240405	112000	271070580	8920	8920	8920	8920	3
569	20240405	111900	271043820	8860	8850	8860	8850	63
570	20240405	111800	270485940	8860	8860	8860	8860	3
571	20240405	111700	270459360	8860	8860	8860	8860	0
572	20240405	111600	270459360	8860	8860	8860	8860	0
573	20240405	111500	270459360	8860	8860	8860	8860	0
574	20240405	111400	270459360	8860	8860	8860	8860	2
575	20240405	111300	270441640	8860	8860	8860	8860	14
576	20240405	111200	270317600	8860	8860	8860	8860	46
577	20240405	111100	269910040	8860	8860	8860	8860	0
578	20240405	111000	269910040	8860	8860	8860	8860	1
579	20240405	110900	269901180	8850	8850	8850	8850	0
580	20240405	110800	269901180	8850	8850	8850	8850	1
581	20240405	110700	269892330	8870	8870	8870	8870	0
582	20240405	110600	269892330	8870	8870	8870	8870	0
583	20240405	110500	269892330	8870	8870	8870	8870	0
584	20240405	110400	269892330	8870	8870	8870	8870	0
585	20240405	110300	269892330	8870	8870	8870	8870	0
586	20240405	110200	269892330	8870	8870	8870	8870	0
587	20240405	110100	269892330	8870	8870	8870	8870	0
588	20240405	110000	269892330	8870	8870	8870	8870	30
589	20240405	105900	269626230	8890	8890	8890	8890	0
590	20240405	105800	269626230	8890	8890	8890	8890	57
591	20240405	105700	269119500	8890	8860	8890	8830	413
592	20240405	105600	265459830	8800	8800	8800	8800	0
593	20240405	105500	265459830	8800	8820	8820	8800	600
594	20240405	105400	260168770	8820	8820	8820	8820	402
595	20240405	105300	256623130	8870	8820	8870	8820	65
596	20240405	105200	256048880	8800	8800	8800	8800	0
597	20240405	105100	256048880	8800	8790	8800	8790	286
598	20240405	105000	253532440	8780	8800	8800	8780	3
599	20240405	104900	253506080	8780	8780	8780	8780	106
600	20240405	104800	252575400	8770	8770	8770	8770	1
601	20240405	104700	252566630	8770	8780	8790	8770	32
602	20240405	104600	252285410	8790	8790	8790	8790	0
603	20240405	104500	252285410	8790	8790	8790	8790	0
604	20240405	104400	252285410	8790	8790	8790	8790	2
605	20240405	104300	252267830	8790	8800	8800	8790	124
606	20240405	104200	251176640	8800	8800	8800	8800	1655
607	20240405	104100	236612640	8810	8810	8810	8810	689
608	20240405	104000	230542550	8870	8870	8870	8870	0
609	20240405	103900	230542550	8870	8870	8870	8870	1
610	20240405	103800	230533680	8830	8830	8830	8830	74
611	20240405	103700	229880260	8810	8810	8810	8810	0
612	20240405	103600	229880260	8810	8810	8810	8810	21
613	20240405	103500	229695250	8830	8830	8830	8830	0
614	20240405	103400	229695250	8830	8810	8830	8810	10
615	20240405	103300	229607130	8810	8770	8810	8770	258
616	20240405	103200	227336410	8750	8800	8810	8750	2402
617	20240405	103100	206288330	8800	8850	8850	8800	2281
618	20240405	103000	186208320	8950	8830	8990	8830	303
619	20240405	102900	183528640	8850	8850	8850	8850	0
620	20240405	102800	183528640	8850	8850	8850	8850	0
621	20240405	102700	183528640	8850	8850	8850	8850	1
622	20240405	102600	183519790	8800	8800	8800	8800	1
623	20240405	102500	183510990	8800	8800	8800	8800	931
624	20240405	102400	175318190	8800	8870	8870	8800	12625
625	20240405	102300	63575830	8870	8870	8870	8870	0
626	20240405	102200	63575830	8870	8870	8870	8870	1
627	20240405	102100	63566960	8890	8870	8890	8870	167
628	20240405	102000	62085000	8890	8890	8890	8890	0
629	20240405	101900	62085000	8890	8890	8890	8890	0
630	20240405	101800	62085000	8890	8890	8890	8890	13
631	20240405	101700	61969430	8890	8890	8890	8890	0
632	20240405	101600	61969430	8890	8870	8890	8870	199
633	20240405	101500	60204180	8870	8870	8870	8870	0
634	20240405	101400	60204180	8870	8860	8870	8860	49
635	20240405	101300	59769560	8870	8870	8870	8870	5
636	20240405	101200	59725210	8900	8900	8900	8900	0
637	20240405	101100	59725210	8900	8900	8900	8900	0
638	20240405	101000	59725210	8900	8900	8900	8900	0
639	20240405	100900	59725210	8900	8900	8900	8900	0
640	20240405	100800	59725210	8900	8900	8900	8900	0
641	20240405	100700	59725210	8900	8900	8900	8900	0
642	20240405	100600	59725210	8900	8900	8900	8900	14
643	20240405	100500	59600610	8910	8980	8980	8910	45
644	20240405	100400	59199580	8980	8980	8980	8980	1
645	20240405	100300	59190600	8980	8990	8990	8920	32
646	20240405	100200	58903100	9020	9020	9020	9020	0
647	20240405	100100	58903100	9020	9050	9060	9020	53
648	20240405	100000	58423120	9090	8920	9090	8920	20
649	20240405	095900	58241580	8900	8900	8900	8900	1
650	20240405	095800	58232680	8900	8900	8900	8900	0
651	20240405	095700	58232680	8900	8900	8900	8900	3
652	20240405	095600	58205980	8900	8900	8900	8900	1
653	20240405	095500	58197080	8900	8900	8900	8900	1
654	20240405	095400	58188180	8860	8900	8900	8860	142
655	20240405	095300	56929200	8910	8910	8910	8910	0
656	20240405	095200	56929200	8910	8910	8910	8910	0
657	20240405	095100	56929200	8910	8910	8910	8910	0
658	20240405	095000	56929200	8910	8910	8910	8910	10
659	20240405	094900	56840100	8910	8910	8910	8910	45
660	20240405	094800	56439150	8900	8900	8900	8900	0
661	20240405	094700	56439150	8900	8900	8900	8900	0
662	20240405	094600	56439150	8900	8900	8900	8900	14
663	20240405	094500	56314550	8940	8940	8940	8940	231
664	20240405	094400	54249410	8940	8940	8940	8940	20
665	20240405	094300	54070610	8930	8920	8940	8920	327
666	20240405	094200	51153340	8930	8900	8930	8900	41
667	20240405	094100	50788410	8910	8910	8910	8910	1
668	20240405	094000	50779500	8880	8880	8880	8880	20
669	20240405	093900	50601900	8880	8880	8880	8880	60
670	20240405	093800	50069100	8940	8940	8940	8940	68
671	20240405	093700	49461180	8960	8960	8960	8960	0
672	20240405	093600	49461180	8960	8980	8980	8960	81
673	20240405	093500	48734900	8980	9000	9000	8980	66
674	20240405	093400	48141500	9070	8950	9070	8950	313
675	20240405	093300	45330580	8940	8940	8950	8940	215
676	20240405	093200	43406690	8940	8890	8940	8890	61
677	20240405	093100	42861700	8940	8940	8940	8940	0
678	20240405	093000	42861700	8940	8940	8940	8940	0
679	20240405	092900	42861700	8940	8940	8940	8940	10
680	20240405	092800	42772300	8940	8840	8940	8840	493
681	20240405	092700	38412060	8840	8810	8840	8810	32
682	20240405	092600	38130090	8800	8810	8810	8800	432
683	20240405	092500	34328330	8800	8800	8800	8800	300
684	20240405	092400	31688330	8840	8800	8840	8800	7
685	20240405	092300	31626660	8800	8810	8810	8800	169
686	20240405	092200	30139170	8810	8820	8820	8800	556
687	20240405	092100	25243640	8850	8850	8850	8850	0
688	20240405	092000	25243640	8850	8850	8850	8850	0
689	20240405	091900	25243640	8850	8850	8850	8850	0
690	20240405	091800	25243640	8850	8850	8850	8850	0
691	20240405	091700	25243640	8850	8850	8850	8850	5
692	20240405	091600	25199390	8850	8840	8850	8840	100
693	20240405	091500	24315200	8840	8820	8840	8820	30
694	20240405	091400	24050200	8850	8810	8850	8810	117
695	20240405	091300	23014820	8800	8800	8800	8800	246
696	20240405	091200	20850020	8780	8810	8810	8760	298
697	20240405	091100	18236030	8810	8810	8810	8780	73
698	20240405	091000	17593480	8810	8810	8810	8810	0
699	20240405	090900	17593480	8810	8810	8810	8810	0
700	20240405	090800	17593480	8810	8810	8810	8810	3
701	20240405	090700	17567050	8980	8770	8980	8770	354
702	20240405	090600	14406650	8770	8770	8770	8770	7
703	20240405	090500	14345260	8770	8770	8770	8770	10
704	20240405	090400	14257560	8760	8770	8770	8760	260
705	20240405	090300	11978960	8770	8730	8770	8730	160
706	20240405	090200	10579550	8730	8760	8760	8730	30
707	20240405	090100	10317300	8760	8900	8900	8600	778
708	20240405	090000	3528420	8980	9080	9080	8980	391