KissMeData/078140/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193700	835354820	9760	9760	9760	9760	3283
3	20240408	193600	835354820	9760	9760	9760	9760	0
4	20240408	193500	835354820	9760	9760	9760	9760	0
5	20240408	193400	835354820	9760	9760	9760	9760	0
6	20240408	193300	835354820	9760	9760	9760	9760	0
7	20240408	193200	835354820	9760	9760	9760	9760	0
8	20240408	193100	835354820	9760	9760	9760	9760	0
9	20240408	193000	835354820	9760	9760	9760	9760	0
10	20240408	192900	835354820	9760	9760	9760	9760	0
11	20240408	192800	835354820	9760	9760	9760	9760	0
12	20240408	192700	835354820	9760	9760	9760	9760	0
13	20240408	192600	835354820	9760	9760	9760	9760	0
14	20240408	192500	835354820	9760	9760	9760	9760	0
15	20240408	192400	835354820	9760	9760	9760	9760	0
16	20240408	192300	835354820	9760	9760	9760	9760	0
17	20240408	192200	835354820	9760	9760	9760	9760	0
18	20240408	192100	835354820	9760	9760	9760	9760	0
19	20240408	192000	835354820	9760	9760	9760	9760	0
20	20240408	191900	835354820	9760	9760	9760	9760	0
21	20240408	191800	835354820	9760	9760	9760	9760	0
22	20240408	191700	835354820	9760	9760	9760	9760	0
23	20240408	191600	835354820	9760	9760	9760	9760	0
24	20240408	191500	835354820	9760	9760	9760	9760	0
25	20240408	191400	835354820	9760	9760	9760	9760	0
26	20240408	191300	835354820	9760	9760	9760	9760	0
27	20240408	191200	835354820	9760	9760	9760	9760	0
28	20240408	191100	835354820	9760	9760	9760	9760	0
29	20240408	191000	835354820	9760	9760	9760	9760	0
30	20240408	190900	835354820	9760	9760	9760	9760	0
31	20240408	190800	835354820	9760	9760	9760	9760	0
32	20240408	190700	835354820	9760	9760	9760	9760	3283
33	20240408	190600	835354820	9760	9760	9760	9760	0
34	20240408	190500	835354820	9760	9760	9760	9760	0
35	20240408	190400	835354820	9760	9760	9760	9760	0
36	20240408	190300	835354820	9760	9760	9760	9760	0
37	20240408	190200	835354820	9760	9760	9760	9760	0
38	20240408	190100	835354820	9760	9760	9760	9760	0
39	20240408	190000	835354820	9760	9760	9760	9760	0
40	20240408	185900	835354820	9760	9760	9760	9760	0
41	20240408	185800	835354820	9760	9760	9760	9760	0
42	20240408	185700	835354820	9760	9760	9760	9760	0
43	20240408	185600	835354820	9760	9760	9760	9760	0
44	20240408	185500	835354820	9760	9760	9760	9760	0
45	20240408	185400	835354820	9760	9760	9760	9760	0
46	20240408	185300	835354820	9760	9760	9760	9760	0
47	20240408	185200	835354820	9760	9760	9760	9760	0
48	20240408	185100	835354820	9760	9760	9760	9760	0
49	20240408	185000	835354820	9760	9760	9760	9760	0
50	20240408	184900	835354820	9760	9760	9760	9760	0
51	20240408	184800	835354820	9760	9760	9760	9760	0
52	20240408	184700	835354820	9760	9760	9760	9760	0
53	20240408	184600	835354820	9760	9760	9760	9760	0
54	20240408	184500	835354820	9760	9760	9760	9760	0
55	20240408	184400	835354820	9760	9760	9760	9760	0
56	20240408	184300	835354820	9760	9760	9760	9760	0
57	20240408	184200	835354820	9760	9760	9760	9760	0
58	20240408	184100	835354820	9760	9760	9760	9760	0
59	20240408	184000	835354820	9760	9760	9760	9760	0
60	20240408	183900	835354820	9760	9760	9760	9760	0
61	20240408	183800	835354820	9760	9760	9760	9760	0
62	20240408	183700	835354820	9760	9760	9760	9760	3283
63	20240408	183600	835354820	9760	9760	9760	9760	0
64	20240408	183500	835354820	9760	9760	9760	9760	0
65	20240408	183400	835354820	9760	9760	9760	9760	0
66	20240408	183300	835354820	9760	9760	9760	9760	0
67	20240408	183200	835354820	9760	9760	9760	9760	0
68	20240408	183100	835354820	9760	9760	9760	9760	0
69	20240408	183000	835354820	9760	9760	9760	9760	0
70	20240408	182900	835354820	9760	9760	9760	9760	0
71	20240408	182800	835354820	9760	9760	9760	9760	0
72	20240408	182700	835354820	9760	9760	9760	9760	0
73	20240408	182600	835354820	9760	9760	9760	9760	0
74	20240408	182500	835354820	9760	9760	9760	9760	0
75	20240408	182400	835354820	9760	9760	9760	9760	0
76	20240408	182300	835354820	9760	9760	9760	9760	0
77	20240408	182200	835354820	9760	9760	9760	9760	0
78	20240408	182100	835354820	9760	9760	9760	9760	0
79	20240408	182000	835354820	9760	9760	9760	9760	0
80	20240408	181900	835354820	9760	9760	9760	9760	0
81	20240408	181800	835354820	9760	9760	9760	9760	0
82	20240408	181700	835354820	9760	9760	9760	9760	0
83	20240408	181600	835354820	9760	9760	9760	9760	0
84	20240408	181500	835354820	9760	9760	9760	9760	0
85	20240408	181400	835354820	9760	9760	9760	9760	0
86	20240408	181300	835354820	9760	9760	9760	9760	0
87	20240408	181200	835354820	9760	9760	9760	9760	0
88	20240408	181100	835354820	9760	9760	9760	9760	0
89	20240408	181000	835354820	9760	9760	9760	9760	0
90	20240408	180900	835354820	9760	9760	9760	9760	0
91	20240408	180800	835354820	9760	9760	9760	9760	0
92	20240408	180700	835354820	9760	9760	9760	9760	3283
93	20240408	180600	835354820	9760	9760	9760	9760	0
94	20240408	180500	835354820	9760	9760	9760	9760	0
95	20240408	180400	835354820	9760	9760	9760	9760	0
96	20240408	180300	835354820	9760	9760	9760	9760	0
97	20240408	180200	835354820	9760	9760	9760	9760	0
98	20240408	180100	835354820	9760	9760	9760	9760	0
99	20240408	180000	835354820	9760	9760	9760	9760	0
100	20240408	175900	835354820	9760	9760	9760	9760	0
101	20240408	175800	835354820	9760	9760	9760	9760	0
102	20240408	175700	835354820	9760	9760	9760	9760	0
103	20240408	175600	835354820	9760	9760	9760	9760	0
104	20240408	175500	835354820	9760	9760	9760	9760	0
105	20240408	175400	835354820	9760	9760	9760	9760	0
106	20240408	175300	835354820	9760	9760	9760	9760	0
107	20240408	175200	835354820	9760	9760	9760	9760	0
108	20240408	175100	835354820	9760	9760	9760	9760	0
109	20240408	175000	835354820	9760	9760	9760	9760	0
110	20240408	174900	835354820	9760	9760	9760	9760	0
111	20240408	174800	835354820	9760	9760	9760	9760	0
112	20240408	174700	835354820	9760	9760	9760	9760	0
113	20240408	174600	835354820	9760	9760	9760	9760	0
114	20240408	174500	835354820	9760	9760	9760	9760	0
115	20240408	174400	835354820	9760	9760	9760	9760	0
116	20240408	174300	835354820	9760	9760	9760	9760	0
117	20240408	174200	835354820	9760	9760	9760	9760	0
118	20240408	174100	835354820	9760	9760	9760	9760	0
119	20240408	174000	835354820	9760	9760	9760	9760	0
120	20240408	173900	835354820	9760	9760	9760	9760	0
121	20240408	173800	835354820	9760	9760	9760	9760	0
122	20240408	173700	835354820	9760	9760	9760	9760	3283
123	20240408	173600	835354820	9760	9760	9760	9760	0
124	20240408	173500	835354820	9760	9760	9760	9760	0
125	20240408	173400	835354820	9760	9760	9760	9760	0
126	20240408	173300	835354820	9760	9760	9760	9760	0
127	20240408	173200	835354820	9760	9760	9760	9760	0
128	20240408	173100	835354820	9760	9760	9760	9760	0
129	20240408	173000	835354820	9760	9760	9760	9760	0
130	20240408	172900	835354820	9760	9760	9760	9760	0
131	20240408	172800	835354820	9760	9760	9760	9760	0
132	20240408	172700	835354820	9760	9760	9760	9760	0
133	20240408	172600	835354820	9760	9760	9760	9760	0
134	20240408	172500	835354820	9760	9760	9760	9760	0
135	20240408	172400	835354820	9760	9760	9760	9760	0
136	20240408	172300	835354820	9760	9760	9760	9760	0
137	20240408	172200	835354820	9760	9760	9760	9760	0
138	20240408	172100	835354820	9760	9760	9760	9760	0
139	20240408	172000	835354820	9760	9760	9760	9760	0
140	20240408	171900	835354820	9760	9760	9760	9760	0
141	20240408	171800	835354820	9760	9760	9760	9760	0
142	20240408	171700	835354820	9760	9760	9760	9760	0
143	20240408	171600	835354820	9760	9760	9760	9760	0
144	20240408	171500	835354820	9760	9760	9760	9760	0
145	20240408	171400	835354820	9760	9760	9760	9760	0
146	20240408	171300	835354820	9760	9760	9760	9760	0
147	20240408	171200	835354820	9760	9760	9760	9760	0
148	20240408	171100	835354820	9760	9760	9760	9760	0
149	20240408	171000	835354820	9760	9760	9760	9760	0
150	20240408	170900	835354820	9760	9760	9760	9760	0
151	20240408	170800	835354820	9760	9760	9760	9760	0
152	20240408	170700	835354820	9760	9760	9760	9760	3283
153	20240408	170600	835354820	9760	9760	9760	9760	0
154	20240408	170500	835354820	9760	9760	9760	9760	0
155	20240408	170400	835354820	9760	9760	9760	9760	0
156	20240408	170300	835354820	9760	9760	9760	9760	0
157	20240408	170200	835354820	9760	9760	9760	9760	0
158	20240408	170100	835354820	9760	9760	9760	9760	0
159	20240408	170000	835354820	9760	9760	9760	9760	0
160	20240408	165900	835354820	9760	9760	9760	9760	0
161	20240408	165800	835354820	9760	9760	9760	9760	0
162	20240408	165700	835354820	9760	9760	9760	9760	0
163	20240408	165600	835354820	9760	9760	9760	9760	0
164	20240408	165500	835354820	9760	9760	9760	9760	0
165	20240408	165400	835354820	9760	9760	9760	9760	0
166	20240408	165300	835354820	9760	9760	9760	9760	0
167	20240408	165200	835354820	9760	9760	9760	9760	0
168	20240408	165100	835354820	9760	9760	9760	9760	0
169	20240408	165000	835354820	9760	9760	9760	9760	0
170	20240408	164900	835354820	9760	9760	9760	9760	0
171	20240408	164800	835354820	9760	9760	9760	9760	0
172	20240408	164700	835354820	9760	9760	9760	9760	0
173	20240408	164600	835354820	9760	9760	9760	9760	0
174	20240408	164500	835354820	9760	9760	9760	9760	0
175	20240408	164400	835354820	9760	9760	9760	9760	0
176	20240408	164300	835354820	9760	9760	9760	9760	0
177	20240408	164200	835354820	9760	9760	9760	9760	0
178	20240408	164100	835354820	9760	9760	9760	9760	0
179	20240408	164000	835354820	9760	9760	9760	9760	0
180	20240408	163900	835354820	9760	9760	9760	9760	0
181	20240408	163800	835354820	9760	9760	9760	9760	0
182	20240408	163700	835354820	9760	9760	9760	9760	3283
183	20240408	163600	835354820	9760	9760	9760	9760	0
184	20240408	163500	835354820	9760	9760	9760	9760	0
185	20240408	163400	835354820	9760	9760	9760	9760	0
186	20240408	163300	835354820	9760	9760	9760	9760	0
187	20240408	163200	835354820	9760	9760	9760	9760	0
188	20240408	163100	835354820	9760	9760	9760	9760	0
189	20240408	163000	835354820	9760	9760	9760	9760	0
190	20240408	162900	835354820	9760	9760	9760	9760	0
191	20240408	162800	835354820	9760	9760	9760	9760	0
192	20240408	162700	835354820	9760	9760	9760	9760	0
193	20240408	162600	835354820	9760	9760	9760	9760	0
194	20240408	162500	835354820	9760	9760	9760	9760	0
195	20240408	162400	835354820	9760	9760	9760	9760	0
196	20240408	162300	835354820	9760	9760	9760	9760	0
197	20240408	162200	835354820	9760	9760	9760	9760	0
198	20240408	162100	835354820	9760	9760	9760	9760	0
199	20240408	162000	835354820	9760	9760	9760	9760	0
200	20240408	161900	835354820	9760	9760	9760	9760	0
201	20240408	161800	835354820	9760	9760	9760	9760	0
202	20240408	161700	835354820	9760	9760	9760	9760	0
203	20240408	161600	835354820	9760	9760	9760	9760	0
204	20240408	161500	835354820	9760	9760	9760	9760	0
205	20240408	161400	835354820	9760	9760	9760	9760	0
206	20240408	161300	835354820	9760	9760	9760	9760	0
207	20240408	161200	835354820	9760	9760	9760	9760	0
208	20240408	161100	835354820	9760	9760	9760	9760	0
209	20240408	161000	835354820	9760	9760	9760	9760	0
210	20240408	160900	835354820	9760	9760	9760	9760	0
211	20240408	160800	835354820	9760	9760	9760	9760	0
212	20240408	160700	835354820	9760	9760	9760	9760	3283
213	20240408	160600	835354820	9760	9760	9760	9760	0
214	20240408	160500	835354820	9760	9760	9760	9760	0
215	20240408	160400	835354820	9760	9760	9760	9760	0
216	20240408	160300	835354820	9760	9760	9760	9760	0
217	20240408	160200	835354820	9760	9760	9760	9760	0
218	20240408	160100	835354820	9760	9760	9760	9760	0
219	20240408	160000	835354820	9760	9760	9760	9760	0
220	20240408	155900	835354820	9760	9760	9760	9760	0
221	20240408	155800	835354820	9760	9760	9760	9760	0
222	20240408	155700	835354820	9760	9760	9760	9760	0
223	20240408	155600	835354820	9760	9760	9760	9760	0
224	20240408	155500	835354820	9760	9760	9760	9760	0
225	20240408	155400	835354820	9760	9760	9760	9760	0
226	20240408	155300	835354820	9760	9760	9760	9760	0
227	20240408	155200	835354820	9760	9760	9760	9760	0
228	20240408	155100	835354820	9760	9760	9760	9760	0
229	20240408	155000	835354820	9760	9760	9760	9760	0
230	20240408	154900	835354820	9760	9760	9760	9760	0
231	20240408	154800	835354820	9760	9760	9760	9760	0
232	20240408	154700	835354820	9760	9760	9760	9760	0
233	20240408	154600	835354820	9760	9760	9760	9760	0
234	20240408	154500	835354820	9760	9760	9760	9760	0
235	20240408	154400	835354820	9760	9760	9760	9760	0
236	20240408	154300	835354820	9760	9760	9760	9760	0
237	20240408	154200	835354820	9760	9760	9760	9760	0
238	20240408	154100	835354820	9760	9760	9760	9760	0
239	20240408	154000	835354820	9760	9760	9760	9760	0
240	20240408	153900	835354820	9760	9760	9760	9760	0
241	20240408	153800	835354820	9760	9760	9760	9760	0
242	20240408	153700	835354820	9760	9760	9760	9760	3283
243	20240408	153600	835354820	9760	9760	9760	9760	0
244	20240408	153500	835354820	9760	9760	9760	9760	0
245	20240408	153400	835354820	9760	9760	9760	9760	0
246	20240408	153300	835354820	9760	9760	9760	9760	0
247	20240408	153200	835354820	9760	9760	9760	9760	0
248	20240408	153100	835354820	9760	9760	9760	9760	0
249	20240408	153000	835354820	9760	9760	9760	9760	3283
250	20240408	152900	803312740	9820	9820	9820	9820	0
251	20240408	152800	803312740	9820	9820	9820	9820	0
252	20240408	152700	803312740	9820	9820	9820	9820	0
253	20240408	152600	803312740	9820	9820	9820	9820	0
254	20240408	152500	803312740	9820	9820	9820	9820	0
255	20240408	152400	803312740	9820	9820	9820	9820	0
256	20240408	152300	803312740	9820	9820	9820	9820	0
257	20240408	152200	803312740	9820	9820	9820	9820	0
258	20240408	152100	803312740	9820	9820	9820	9820	0
259	20240408	152000	803312740	9820	9820	9820	9820	0
260	20240408	151900	803312740	9820	9810	9820	9810	300
261	20240408	151800	800369230	9810	9820	9820	9810	548
262	20240408	151700	794988330	9850	9810	9850	9810	64
263	20240408	151600	794359860	9810	9810	9810	9790	220
264	20240408	151500	792204660	9810	9810	9810	9810	1
265	20240408	151400	792194850	9810	9810	9810	9810	512
266	20240408	151300	787172130	9820	9820	9820	9820	295
267	20240408	151200	784275230	9820	9800	9820	9800	57
268	20240408	151100	783716610	9820	9820	9820	9820	1
269	20240408	151000	783706790	9810	9780	9810	9780	161
270	20240408	150900	782127410	9810	9810	9810	9810	0
271	20240408	150800	782127410	9810	9780	9810	9780	54
272	20240408	150700	781597850	9780	9790	9790	9780	875
273	20240408	150600	773037700	9790	9790	9820	9790	107
274	20240408	150500	771989640	9790	9800	9800	9790	110
275	20240408	150400	770912440	9830	9800	9830	9800	438
276	20240408	150300	766612310	9800	9800	9820	9800	1651
277	20240408	150200	750432490	9800	9810	9810	9800	231
278	20240408	150100	748167290	9810	9820	9850	9810	137
279	20240408	150000	746822530	9820	9820	9820	9820	268
280	20240408	145900	744190770	9820	9810	9820	9810	153
281	20240408	145800	742689810	9820	9850	9850	9820	21
282	20240408	145700	742483560	9840	9840	9840	9840	210
283	20240408	145600	740417160	9820	9820	9820	9820	30
284	20240408	145500	740122560	9840	9830	9840	9830	4
285	20240408	145400	740083210	9840	9840	9840	9840	1
286	20240408	145300	740073370	9840	9810	9840	9810	63
287	20240408	145200	739455250	9840	9820	9840	9800	387
288	20240408	145100	735657460	9840	9840	9840	9840	11
289	20240408	145000	735549220	9830	9830	9830	9830	91
290	20240408	144900	734654690	9830	9830	9830	9830	210
291	20240408	144800	732590390	9830	9830	9830	9830	0
292	20240408	144700	732590390	9830	9820	9830	9820	100
293	20240408	144600	731608190	9830	9830	9830	9830	0
294	20240408	144500	731608190	9830	9830	9830	9830	1
295	20240408	144400	731598360	9800	9800	9800	9800	1
296	20240408	144300	731588560	9830	9810	9830	9810	1140
297	20240408	144200	720391400	9810	9810	9810	9810	230
298	20240408	144100	718135100	9820	9820	9820	9820	0
299	20240408	144000	718135100	9820	9760	9820	9760	2
300	20240408	143900	718115520	9810	9760	9810	9760	440
301	20240408	143800	713801070	9800	9800	9800	9800	0
302	20240408	143700	713801070	9800	9800	9800	9800	0
303	20240408	143600	713801070	9800	9800	9800	9800	2
304	20240408	143500	713781470	9810	9810	9810	9810	1
305	20240408	143400	713771660	9760	9760	9760	9760	26
306	20240408	143300	713517900	9820	9810	9820	9810	31
307	20240408	143200	713213780	9810	9810	9810	9760	122
308	20240408	143100	712021960	9780	9810	9810	9780	2
309	20240408	143000	712002370	9780	9780	9780	9780	6
310	20240408	142900	711943690	9810	9780	9810	9780	57
311	20240408	142800	711385870	9810	9810	9810	9810	0
312	20240408	142700	711385870	9810	9810	9810	9810	0
313	20240408	142600	711385870	9810	9810	9810	9780	352
314	20240408	142500	707932780	9770	9770	9770	9770	0
315	20240408	142400	707932780	9770	9770	9770	9770	11
316	20240408	142300	707825310	9820	9820	9820	9820	0
317	20240408	142200	707825310	9820	9780	9820	9760	101
318	20240408	142100	706838470	9820	9820	9820	9820	0
319	20240408	142000	706838470	9820	9780	9820	9770	286
320	20240408	141900	704044000	9820	9820	9820	9820	32
321	20240408	141800	703729760	9820	9820	9820	9790	1106
322	20240408	141700	692892720	9820	9820	9820	9820	0
323	20240408	141600	692892720	9820	9820	9820	9790	138
324	20240408	141500	691538610	9820	9790	9820	9790	4
325	20240408	141400	691499420	9820	9820	9820	9820	335
326	20240408	141300	688209720	9820	9820	9820	9820	5
327	20240408	141200	688160620	9820	9820	9820	9820	6
328	20240408	141100	688101700	9790	9790	9790	9790	1
329	20240408	141000	688091910	9830	9830	9830	9830	0
330	20240408	140900	688091910	9830	9820	9830	9790	638
331	20240408	140800	681832920	9820	9820	9820	9820	0
332	20240408	140700	681832920	9820	9820	9820	9820	10
333	20240408	140600	681734720	9820	9820	9820	9820	1
334	20240408	140500	681724900	9770	9770	9770	9770	1
335	20240408	140400	681715130	9820	9810	9820	9810	1001
336	20240408	140300	671895310	9810	9810	9810	9810	0
337	20240408	140200	671895310	9810	9810	9810	9810	1
338	20240408	140100	671885500	9810	9810	9810	9810	0
339	20240408	140000	671885500	9810	9810	9810	9810	7
340	20240408	135900	671816830	9810	9810	9810	9810	0
341	20240408	135800	671816830	9810	9810	9810	9810	1
342	20240408	135700	671807020	9780	9780	9780	9780	1
343	20240408	135600	671797240	9780	9800	9800	9780	2
344	20240408	135500	671777660	9810	9810	9810	9810	0
345	20240408	135400	671777660	9810	9770	9810	9740	551
346	20240408	135300	666408040	9810	9810	9810	9810	0
347	20240408	135200	666408040	9810	9810	9810	9810	1
348	20240408	135100	666398230	9790	9790	9790	9790	20
349	20240408	135000	666202430	9810	9810	9810	9810	0
350	20240408	134900	666202430	9810	9810	9810	9810	70
351	20240408	134800	665515730	9810	9810	9810	9810	0
352	20240408	134700	665515730	9810	9810	9810	9810	0
353	20240408	134600	665515730	9810	9810	9810	9810	0
354	20240408	134500	665515730	9810	9810	9810	9810	0
355	20240408	134400	665515730	9810	9810	9810	9810	23
356	20240408	134300	665290100	9800	9790	9800	9790	234
357	20240408	134200	662998260	9790	9790	9790	9790	1
358	20240408	134100	662988470	9750	9780	9790	9750	3
359	20240408	134000	662959150	9790	9790	9790	9790	0
360	20240408	133900	662959150	9790	9790	9790	9790	0
361	20240408	133800	662959150	9790	9790	9790	9790	0
362	20240408	133700	662959150	9790	9790	9790	9790	0
363	20240408	133600	662959150	9790	9740	9790	9740	14
364	20240408	133500	662822240	9790	9790	9790	9790	1
365	20240408	133400	662812450	9740	9740	9740	9740	33
366	20240408	133300	662491030	9790	9790	9790	9790	8
367	20240408	133200	662412710	9790	9790	9790	9790	0
368	20240408	133100	662412710	9790	9790	9790	9790	3
369	20240408	133000	662383340	9790	9790	9790	9790	0
370	20240408	132900	662383340	9790	9790	9790	9790	98
371	20240408	132800	661423920	9790	9790	9790	9790	0
372	20240408	132700	661423920	9790	9790	9790	9790	5
373	20240408	132600	661374970	9790	9790	9790	9790	1
374	20240408	132500	661365180	9720	9790	9790	9720	31
375	20240408	132400	661063780	9720	9720	9720	9720	0
376	20240408	132300	661063780	9720	9790	9790	9720	401
377	20240408	132200	657158270	9790	9750	9790	9750	3
378	20240408	132100	657128980	9750	9750	9750	9750	50
379	20240408	132000	656641480	9790	9790	9790	9790	0
380	20240408	131900	656641480	9790	9790	9790	9790	0
381	20240408	131800	656641480	9790	9770	9790	9770	102
382	20240408	131700	655644920	9750	9780	9780	9750	38
383	20240408	131600	655273890	9800	9800	9800	9800	1
384	20240408	131500	655264090	9800	9800	9800	9800	1
385	20240408	131400	655254290	9780	9800	9800	9780	4
386	20240408	131300	655215150	9800	9800	9800	9800	0
387	20240408	131200	655215150	9800	9800	9800	9800	20
388	20240408	131100	655019150	9800	9770	9800	9770	155
389	20240408	131000	653504740	9770	9770	9770	9770	183
390	20240408	130900	651716830	9800	9800	9800	9800	1
391	20240408	130800	651707030	9800	9800	9800	9800	0
392	20240408	130700	651707030	9800	9800	9800	9800	0
393	20240408	130600	651707030	9800	9800	9800	9800	0
394	20240408	130500	651707030	9800	9800	9800	9800	2
395	20240408	130400	651687430	9800	9800	9800	9800	0
396	20240408	130300	651687430	9800	9800	9800	9800	74
397	20240408	130200	650962230	9800	9800	9800	9800	100
398	20240408	130100	649982230	9800	9800	9800	9800	1
399	20240408	130000	649972430	9760	9760	9760	9760	5
400	20240408	125900	649923630	9760	9760	9760	9760	0
401	20240408	125800	649923630	9760	9780	9780	9760	856
402	20240408	125700	641560750	9780	9770	9780	9770	313
403	20240408	125600	638500810	9770	9780	9780	9760	316
404	20240408	125500	635413730	9790	9790	9790	9790	0
405	20240408	125400	635413730	9790	9790	9790	9790	0
406	20240408	125300	635413730	9790	9790	9790	9790	0
407	20240408	125200	635413730	9790	9750	9790	9750	51
408	20240408	125100	634916440	9790	9790	9790	9790	0
409	20240408	125000	634916440	9790	9790	9790	9790	316
410	20240408	124900	631822800	9790	9790	9790	9790	136
411	20240408	124800	630491360	9790	9790	9790	9790	0
412	20240408	124700	630491360	9790	9790	9790	9790	0
413	20240408	124600	630491360	9790	9790	9790	9790	1
414	20240408	124500	630481570	9750	9760	9760	9750	70
415	20240408	124400	629798420	9790	9770	9790	9770	101
416	20240408	124300	628810640	9780	9780	9780	9780	0
417	20240408	124200	628810640	9780	9780	9780	9780	0
418	20240408	124100	628810640	9780	9780	9780	9780	0
419	20240408	124000	628810640	9780	9780	9780	9780	25
420	20240408	123900	628566140	9780	9780	9780	9780	0
421	20240408	123800	628566140	9780	9780	9780	9780	0
422	20240408	123700	628566140	9780	9780	9780	9780	120
423	20240408	123600	627392540	9780	9780	9780	9780	0
424	20240408	123500	627392540	9780	9750	9780	9750	7
425	20240408	123400	627324260	9760	9760	9760	9760	0
426	20240408	123300	627324260	9760	9760	9760	9760	0
427	20240408	123200	627324260	9760	9780	9780	9760	172
428	20240408	123100	625645520	9770	9770	9770	9770	0
429	20240408	123000	625645520	9770	9770	9770	9770	10
430	20240408	122900	625547820	9780	9780	9780	9780	0
431	20240408	122800	625547820	9780	9780	9780	9780	0
432	20240408	122700	625547820	9780	9780	9780	9780	0
433	20240408	122600	625547820	9780	9780	9780	9780	2
434	20240408	122500	625528260	9780	9780	9780	9780	0
435	20240408	122400	625528260	9780	9780	9780	9780	0
436	20240408	122300	625528260	9780	9780	9780	9780	4
437	20240408	122200	625489140	9780	9780	9780	9780	0
438	20240408	122100	625489140	9780	9780	9780	9780	1
439	20240408	122000	625479360	9780	9780	9780	9780	5
440	20240408	121900	625430460	9780	9780	9780	9780	10
441	20240408	121800	625332660	9780	9780	9780	9780	0
442	20240408	121700	625332660	9780	9780	9780	9780	10
443	20240408	121600	625234860	9780	9750	9780	9750	30
444	20240408	121500	624942070	9770	9770	9770	9770	1
445	20240408	121400	624932300	9770	9770	9770	9770	1
446	20240408	121300	624922530	9780	9770	9780	9770	2
447	20240408	121200	624902980	9770	9770	9770	9770	10
448	20240408	121100	624805280	9770	9770	9770	9770	0
449	20240408	121000	624805280	9770	9770	9770	9760	241
450	20240408	120900	622451710	9760	9750	9760	9750	767
451	20240408	120800	614970010	9750	9750	9750	9750	0
452	20240408	120700	614970010	9750	9750	9750	9750	1
453	20240408	120600	614960260	9740	9720	9740	9720	346
454	20240408	120500	611590820	9730	9730	9730	9730	0
455	20240408	120400	611590820	9730	9730	9730	9730	0
456	20240408	120300	611590820	9730	9730	9730	9730	0
457	20240408	120200	611590820	9730	9730	9730	9730	1
458	20240408	120100	611581090	9730	9730	9730	9720	71
459	20240408	120000	610890590	9740	9740	9740	9740	0
460	20240408	115900	610890590	9740	9730	9740	9730	91
461	20240408	115800	610005150	9730	9720	9730	9720	11
462	20240408	115700	609898220	9730	9730	9730	9730	0
463	20240408	115600	609898220	9730	9730	9730	9730	11
464	20240408	115500	609791190	9740	9740	9740	9740	2
465	20240408	115400	609771710	9750	9750	9750	9750	0
466	20240408	115300	609771710	9750	9750	9750	9750	103
467	20240408	115200	608767460	9750	9750	9750	9750	1
468	20240408	115100	608757710	9750	9750	9750	9750	0
469	20240408	115000	608757710	9750	9750	9750	9750	0
470	20240408	114900	608757710	9750	9720	9750	9720	969
471	20240408	114800	599338980	9730	9730	9730	9730	82
472	20240408	114700	598541120	9750	9750	9750	9750	1
473	20240408	114600	598531370	9750	9750	9750	9740	101
474	20240408	114500	597546630	9730	9730	9730	9730	50
475	20240408	114400	597060130	9740	9740	9740	9740	199
476	20240408	114300	595121870	9740	9740	9740	9740	0
477	20240408	114200	595121870	9740	9740	9740	9740	27
478	20240408	114100	594858890	9740	9740	9740	9740	4
479	20240408	114000	594819930	9750	9750	9750	9750	0
480	20240408	113900	594819930	9750	9750	9750	9750	0
481	20240408	113800	594819930	9750	9750	9750	9750	0
482	20240408	113700	594819930	9750	9750	9750	9750	0
483	20240408	113600	594819930	9750	9730	9750	9730	108
484	20240408	113500	593769070	9730	9710	9730	9710	2
485	20240408	113400	593749630	9710	9710	9710	9710	26
486	20240408	113300	593497170	9730	9730	9730	9730	51
487	20240408	113200	593000940	9740	9740	9740	9740	2
488	20240408	113100	592981460	9740	9740	9740	9740	1
489	20240408	113000	592971720	9710	9740	9740	9710	41
490	20240408	112900	592573580	9710	9710	9710	9710	52
491	20240408	112800	592068660	9740	9740	9740	9740	0
492	20240408	112700	592068660	9740	9740	9740	9740	0
493	20240408	112600	592068660	9740	9740	9740	9740	0
494	20240408	112500	592068660	9740	9740	9740	9740	2
495	20240408	112400	592049180	9740	9740	9740	9740	2
496	20240408	112300	592029700	9750	9750	9750	9750	1
497	20240408	112200	592019950	9740	9710	9740	9710	2
498	20240408	112100	592000500	9740	9740	9740	9740	10
499	20240408	112000	591903100	9750	9720	9750	9720	187
500	20240408	111900	590085430	9730	9750	9750	9730	214
501	20240408	111800	588000810	9750	9740	9750	9740	960
502	20240408	111700	578648690	9730	9740	9740	9730	15
503	20240408	111600	578502690	9740	9740	9740	9740	209
504	20240408	111500	576467030	9740	9740	9740	9740	7
505	20240408	111400	576398850	9740	9740	9740	9740	0
506	20240408	111300	576398850	9740	9740	9740	9740	0
507	20240408	111200	576398850	9740	9740	9740	9740	1
508	20240408	111100	576389110	9700	9700	9700	9700	75
509	20240408	111000	575661610	9750	9750	9750	9750	0
510	20240408	110900	575661610	9750	9720	9750	9720	1891
511	20240408	110800	557259160	9720	9710	9720	9710	202
512	20240408	110700	555296330	9710	9690	9710	9690	101
513	20240408	110600	554317620	9720	9720	9720	9720	0
514	20240408	110500	554317620	9720	9720	9720	9720	0
515	20240408	110400	554317620	9720	9720	9720	9720	0
516	20240408	110300	554317620	9720	9700	9720	9680	1918
517	20240408	110200	535731000	9700	9700	9700	9700	14
518	20240408	110100	535595200	9720	9700	9720	9700	202
519	20240408	110000	533635760	9700	9710	9710	9700	46
520	20240408	105900	533189250	9710	9710	9710	9710	1
521	20240408	105800	533179540	9720	9720	9720	9720	0
522	20240408	105700	533179540	9720	9720	9720	9720	0
523	20240408	105600	533179540	9720	9720	9720	9720	0
524	20240408	105500	533179540	9720	9710	9720	9710	131
525	20240408	105400	531907520	9730	9730	9730	9730	300
526	20240408	105300	528988520	9730	9730	9730	9730	1
527	20240408	105200	528978790	9700	9700	9700	9700	130
528	20240408	105100	527717790	9730	9700	9730	9700	286
529	20240408	105000	524943560	9700	9710	9730	9700	1427
530	20240408	104900	511100380	9710	9710	9710	9710	0
531	20240408	104800	511100380	9710	9740	9740	9710	180
532	20240408	104700	509352230	9740	9740	9740	9740	1
533	20240408	104600	509342490	9740	9740	9740	9740	1
534	20240408	104500	509332750	9730	9740	9740	9730	335
535	20240408	104400	506073190	9740	9740	9740	9740	172
536	20240408	104300	504397910	9740	9750	9750	9740	152
537	20240408	104200	502917410	9760	9760	9760	9760	1
538	20240408	104100	502907650	9750	9750	9760	9750	136
539	20240408	104000	501581640	9750	9750	9750	9750	78
540	20240408	103900	500821140	9750	9750	9750	9750	50
541	20240408	103800	500333640	9760	9760	9760	9760	0
542	20240408	103700	500333640	9760	9760	9760	9760	0
543	20240408	103600	500333640	9760	9760	9760	9760	2
544	20240408	103500	500314120	9740	9760	9760	9740	4
545	20240408	103400	500275140	9750	9750	9750	9750	307
546	20240408	103300	497281890	9740	9740	9740	9740	81
547	20240408	103200	496492950	9740	9750	9750	9740	20
548	20240408	103100	496298140	9750	9750	9750	9750	0
549	20240408	103000	496298140	9750	9750	9750	9750	0
550	20240408	102900	496298140	9750	9750	9750	9750	0
551	20240408	102800	496298140	9750	9750	9750	9750	0
552	20240408	102700	496298140	9750	9730	9750	9730	14
553	20240408	102600	496161900	9750	9750	9750	9750	0
554	20240408	102500	496161900	9750	9760	9760	9750	802
555	20240408	102400	488342390	9730	9730	9730	9730	60
556	20240408	102300	487758590	9730	9740	9740	9730	1000
557	20240408	102200	478026790	9740	9730	9740	9730	425
558	20240408	102100	473887790	9700	9740	9740	9700	625
559	20240408	102000	467800370	9740	9740	9740	9740	1
560	20240408	101900	467790630	9730	9730	9730	9730	50
561	20240408	101800	467304130	9740	9740	9740	9740	0
562	20240408	101700	467304130	9740	9730	9740	9730	199
563	20240408	101600	465367850	9730	9720	9730	9710	929
564	20240408	101500	456338370	9720	9720	9720	9720	0
565	20240408	101400	456338370	9720	9720	9720	9720	0
566	20240408	101300	456338370	9720	9690	9720	9670	509
567	20240408	101200	451410980	9720	9730	9730	9720	21
568	20240408	101100	451206850	9720	9720	9720	9720	0
569	20240408	101000	451206850	9720	9720	9720	9720	210
570	20240408	100900	449165650	9720	9680	9720	9670	29
571	20240408	100800	448885000	9720	9720	9720	9680	51
572	20240408	100700	448390480	9710	9710	9710	9710	21
573	20240408	100600	448186570	9720	9700	9720	9670	861
574	20240408	100500	439852540	9720	9700	9730	9700	143
575	20240408	100400	438465080	9740	9740	9740	9740	1
576	20240408	100300	438455340	9740	9750	9750	9700	3
577	20240408	100200	438426150	9700	9750	9750	9700	9
578	20240408	100100	438338650	9750	9770	9770	9690	403
579	20240408	100000	434431370	9780	9700	9780	9700	103
580	20240408	095900	433432040	9790	9730	9790	9670	1047
581	20240408	095800	423267630	9780	9780	9780	9780	0
582	20240408	095700	423267630	9780	9710	9780	9710	1520
583	20240408	095600	408450980	9670	9710	9710	9670	746
584	20240408	095500	401222290	9740	9740	9740	9740	0
585	20240408	095400	401222290	9740	9740	9740	9740	0
586	20240408	095300	401222290	9740	9740	9740	9740	1
587	20240408	095200	401212550	9730	9700	9730	9700	1134
588	20240408	095100	390181930	9700	9710	9710	9700	92
589	20240408	095000	389289520	9700	9710	9710	9700	1114
590	20240408	094900	378482580	9700	9660	9700	9660	99
591	20240408	094800	377523680	9700	9700	9710	9660	541
592	20240408	094700	372292850	9700	9720	9720	9700	67
593	20240408	094600	371641810	9730	9730	9730	9720	152
594	20240408	094500	370163610	9740	9750	9750	9740	73
595	20240408	094400	369452560	9750	9740	9750	9740	31
596	20240408	094300	369150610	9740	9750	9750	9740	142
597	20240408	094200	367766410	9750	9750	9750	9750	99
598	20240408	094100	366801160	9750	9720	9750	9720	815
599	20240408	094000	358855680	9750	9750	9750	9750	0
600	20240408	093900	358855680	9750	9720	9750	9710	306
601	20240408	093800	355880360	9720	9710	9720	9690	778
602	20240408	093700	348329550	9700	9660	9700	9660	189
603	20240408	093600	346502180	9710	9700	9710	9650	3615
604	20240408	093500	311543650	9680	9660	9750	9660	818
605	20240408	093400	303605470	9660	9750	9750	9650	1322
606	20240408	093300	290811470	9760	9760	9760	9760	1
607	20240408	093200	290801710	9760	9760	9760	9760	0
608	20240408	093100	290801710	9760	9760	9760	9760	1
609	20240408	093000	290791950	9780	9750	9780	9710	451
610	20240408	092900	286407740	9790	9770	9790	9770	56
611	20240408	092800	285860600	9790	9790	9790	9790	5
612	20240408	092700	285811650	9790	9770	9790	9770	409
613	20240408	092600	281815700	9790	9790	9790	9790	1
614	20240408	092500	281805910	9790	9790	9790	9730	503
615	20240408	092400	276911540	9730	9750	9750	9730	10
616	20240408	092300	276814220	9730	9750	9750	9730	1252
617	20240408	092200	264607430	9750	9800	9800	9750	187
618	20240408	092100	262778880	9800	9800	9800	9760	67
619	20240408	092000	262123480	9790	9810	9810	9790	171
620	20240408	091900	260448400	9820	9820	9840	9820	132
621	20240408	091800	259151820	9810	9800	9810	9800	208
622	20240408	091700	257113410	9790	9690	9790	9680	4165
623	20240408	091600	216436460	9680	9710	9710	9670	540
624	20240408	091500	211206530	9710	9700	9730	9650	1727
625	20240408	091400	194489120	9730	9730	9730	9700	210
626	20240408	091300	192448520	9730	9710	9750	9680	3699
627	20240408	091200	156594590	9710	9720	9740	9710	2648
628	20240408	091100	130846860	9740	9740	9770	9710	2147
629	20240408	091000	109959700	9750	9750	9780	9740	495
630	20240408	090900	105138040	9760	9790	9790	9760	870
631	20240408	090800	96646240	9790	9800	9800	9770	285
632	20240408	090700	93855370	9800	9780	9800	9780	101
633	20240408	090600	92867570	9780	9760	9780	9740	1940
634	20240408	090500	73940590	9750	9790	9790	9740	535
635	20240408	090400	68721250	9790	9750	9790	9750	336
636	20240408	090300	65445130	9800	9800	9800	9800	107
637	20240408	090200	64396530	9740	9830	9830	9710	3875
638	20240408	090100	26564810	9830	9900	9900	9810	1557
639	20240408	090000	11269040	9910	9810	9910	9810	1144