KissMeData/059270/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	192700	2828720340	9100	9100	9100	9100	6923
3	20240408	192600	2828720340	9100	9100	9100	9100	0
4	20240408	192500	2828720340	9100	9100	9100	9100	0
5	20240408	192400	2828720340	9100	9100	9100	9100	0
6	20240408	192300	2828720340	9100	9100	9100	9100	0
7	20240408	192200	2828720340	9100	9100	9100	9100	0
8	20240408	192100	2828720340	9100	9100	9100	9100	0
9	20240408	192000	2828720340	9100	9100	9100	9100	0
10	20240408	191900	2828720340	9100	9100	9100	9100	0
11	20240408	191800	2828720340	9100	9100	9100	9100	0
12	20240408	191700	2828720340	9100	9100	9100	9100	0
13	20240408	191600	2828720340	9100	9100	9100	9100	0
14	20240408	191500	2828720340	9100	9100	9100	9100	0
15	20240408	191400	2828720340	9100	9100	9100	9100	0
16	20240408	191300	2828720340	9100	9100	9100	9100	0
17	20240408	191200	2828720340	9100	9100	9100	9100	0
18	20240408	191100	2828720340	9100	9100	9100	9100	0
19	20240408	191000	2828720340	9100	9100	9100	9100	0
20	20240408	190900	2828720340	9100	9100	9100	9100	0
21	20240408	190800	2828720340	9100	9100	9100	9100	0
22	20240408	190700	2828720340	9100	9100	9100	9100	0
23	20240408	190600	2828720340	9100	9100	9100	9100	0
24	20240408	190500	2828720340	9100	9100	9100	9100	0
25	20240408	190400	2828720340	9100	9100	9100	9100	0
26	20240408	190300	2828720340	9100	9100	9100	9100	0
27	20240408	190200	2828720340	9100	9100	9100	9100	0
28	20240408	190100	2828720340	9100	9100	9100	9100	0
29	20240408	190000	2828720340	9100	9100	9100	9100	0
30	20240408	185900	2828720340	9100	9100	9100	9100	0
31	20240408	185800	2828720340	9100	9100	9100	9100	0
32	20240408	185700	2828720340	9100	9100	9100	9100	6923
33	20240408	185600	2828720340	9100	9100	9100	9100	0
34	20240408	185500	2828720340	9100	9100	9100	9100	0
35	20240408	185400	2828720340	9100	9100	9100	9100	0
36	20240408	185300	2828720340	9100	9100	9100	9100	0
37	20240408	185200	2828720340	9100	9100	9100	9100	0
38	20240408	185100	2828720340	9100	9100	9100	9100	0
39	20240408	185000	2828720340	9100	9100	9100	9100	0
40	20240408	184900	2828720340	9100	9100	9100	9100	0
41	20240408	184800	2828720340	9100	9100	9100	9100	0
42	20240408	184700	2828720340	9100	9100	9100	9100	0
43	20240408	184600	2828720340	9100	9100	9100	9100	0
44	20240408	184500	2828720340	9100	9100	9100	9100	0
45	20240408	184400	2828720340	9100	9100	9100	9100	0
46	20240408	184300	2828720340	9100	9100	9100	9100	0
47	20240408	184200	2828720340	9100	9100	9100	9100	0
48	20240408	184100	2828720340	9100	9100	9100	9100	0
49	20240408	184000	2828720340	9100	9100	9100	9100	0
50	20240408	183900	2828720340	9100	9100	9100	9100	0
51	20240408	183800	2828720340	9100	9100	9100	9100	0
52	20240408	183700	2828720340	9100	9100	9100	9100	0
53	20240408	183600	2828720340	9100	9100	9100	9100	0
54	20240408	183500	2828720340	9100	9100	9100	9100	0
55	20240408	183400	2828720340	9100	9100	9100	9100	0
56	20240408	183300	2828720340	9100	9100	9100	9100	0
57	20240408	183200	2828720340	9100	9100	9100	9100	0
58	20240408	183100	2828720340	9100	9100	9100	9100	0
59	20240408	183000	2828720340	9100	9100	9100	9100	0
60	20240408	182900	2828720340	9100	9100	9100	9100	0
61	20240408	182800	2828720340	9100	9100	9100	9100	0
62	20240408	182700	2828720340	9100	9100	9100	9100	6923
63	20240408	182600	2828720340	9100	9100	9100	9100	0
64	20240408	182500	2828720340	9100	9100	9100	9100	0
65	20240408	182400	2828720340	9100	9100	9100	9100	0
66	20240408	182300	2828720340	9100	9100	9100	9100	0
67	20240408	182200	2828720340	9100	9100	9100	9100	0
68	20240408	182100	2828720340	9100	9100	9100	9100	0
69	20240408	182000	2828720340	9100	9100	9100	9100	0
70	20240408	181900	2828720340	9100	9100	9100	9100	0
71	20240408	181800	2828720340	9100	9100	9100	9100	0
72	20240408	181700	2828720340	9100	9100	9100	9100	0
73	20240408	181600	2828720340	9100	9100	9100	9100	0
74	20240408	181500	2828720340	9100	9100	9100	9100	0
75	20240408	181400	2828720340	9100	9100	9100	9100	0
76	20240408	181300	2828720340	9100	9100	9100	9100	0
77	20240408	181200	2828720340	9100	9100	9100	9100	0
78	20240408	181100	2828720340	9100	9100	9100	9100	0
79	20240408	181000	2828720340	9100	9100	9100	9100	0
80	20240408	180900	2828720340	9100	9100	9100	9100	0
81	20240408	180800	2828720340	9100	9100	9100	9100	0
82	20240408	180700	2828720340	9100	9100	9100	9100	0
83	20240408	180600	2828720340	9100	9100	9100	9100	0
84	20240408	180500	2828720340	9100	9100	9100	9100	0
85	20240408	180400	2828720340	9100	9100	9100	9100	0
86	20240408	180300	2828720340	9100	9100	9100	9100	0
87	20240408	180200	2828720340	9100	9100	9100	9100	0
88	20240408	180100	2828720340	9100	9100	9100	9100	0
89	20240408	180000	2828720340	9100	9100	9100	9100	0
90	20240408	175900	2828720340	9100	9100	9100	9100	0
91	20240408	175800	2828720340	9100	9100	9100	9100	0
92	20240408	175700	2828720340	9100	9100	9100	9100	6923
93	20240408	175600	2828720340	9100	9100	9100	9100	0
94	20240408	175500	2828720340	9100	9100	9100	9100	0
95	20240408	175400	2828720340	9100	9100	9100	9100	0
96	20240408	175300	2828720340	9100	9100	9100	9100	0
97	20240408	175200	2828720340	9100	9100	9100	9100	0
98	20240408	175100	2828720340	9100	9100	9100	9100	0
99	20240408	175000	2828720340	9100	9100	9100	9100	0
100	20240408	174900	2828720340	9100	9100	9100	9100	0
101	20240408	174800	2828720340	9100	9100	9100	9100	0
102	20240408	174700	2828720340	9100	9100	9100	9100	0
103	20240408	174600	2828720340	9100	9100	9100	9100	0
104	20240408	174500	2828720340	9100	9100	9100	9100	0
105	20240408	174400	2828720340	9100	9100	9100	9100	0
106	20240408	174300	2828720340	9100	9100	9100	9100	0
107	20240408	174200	2828720340	9100	9100	9100	9100	0
108	20240408	174100	2828720340	9100	9100	9100	9100	0
109	20240408	174000	2828720340	9100	9100	9100	9100	0
110	20240408	173900	2828720340	9100	9100	9100	9100	0
111	20240408	173800	2828720340	9100	9100	9100	9100	0
112	20240408	173700	2828720340	9100	9100	9100	9100	0
113	20240408	173600	2828720340	9100	9100	9100	9100	0
114	20240408	173500	2828720340	9100	9100	9100	9100	0
115	20240408	173400	2828720340	9100	9100	9100	9100	0
116	20240408	173300	2828720340	9100	9100	9100	9100	0
117	20240408	173200	2828720340	9100	9100	9100	9100	0
118	20240408	173100	2828720340	9100	9100	9100	9100	0
119	20240408	173000	2828720340	9100	9100	9100	9100	0
120	20240408	172900	2828720340	9100	9100	9100	9100	0
121	20240408	172800	2828720340	9100	9100	9100	9100	0
122	20240408	172700	2828720340	9100	9100	9100	9100	6923
123	20240408	172600	2828720340	9100	9100	9100	9100	0
124	20240408	172500	2828720340	9100	9100	9100	9100	0
125	20240408	172400	2828720340	9100	9100	9100	9100	0
126	20240408	172300	2828720340	9100	9100	9100	9100	0
127	20240408	172200	2828720340	9100	9100	9100	9100	0
128	20240408	172100	2828720340	9100	9100	9100	9100	0
129	20240408	172000	2828720340	9100	9100	9100	9100	0
130	20240408	171900	2828720340	9100	9100	9100	9100	0
131	20240408	171800	2828720340	9100	9100	9100	9100	0
132	20240408	171700	2828720340	9100	9100	9100	9100	0
133	20240408	171600	2828720340	9100	9100	9100	9100	0
134	20240408	171500	2828720340	9100	9100	9100	9100	0
135	20240408	171400	2828720340	9100	9100	9100	9100	0
136	20240408	171300	2828720340	9100	9100	9100	9100	0
137	20240408	171200	2828720340	9100	9100	9100	9100	0
138	20240408	171100	2828720340	9100	9100	9100	9100	0
139	20240408	171000	2828720340	9100	9100	9100	9100	0
140	20240408	170900	2828720340	9100	9100	9100	9100	0
141	20240408	170800	2828720340	9100	9100	9100	9100	0
142	20240408	170700	2828720340	9100	9100	9100	9100	0
143	20240408	170600	2828720340	9100	9100	9100	9100	0
144	20240408	170500	2828720340	9100	9100	9100	9100	0
145	20240408	170400	2828720340	9100	9100	9100	9100	0
146	20240408	170300	2828720340	9100	9100	9100	9100	0
147	20240408	170200	2828720340	9100	9100	9100	9100	0
148	20240408	170100	2828720340	9100	9100	9100	9100	0
149	20240408	170000	2828720340	9100	9100	9100	9100	0
150	20240408	165900	2828720340	9100	9100	9100	9100	0
151	20240408	165800	2828720340	9100	9100	9100	9100	0
152	20240408	165700	2828720340	9100	9100	9100	9100	6923
153	20240408	165600	2828720340	9100	9100	9100	9100	0
154	20240408	165500	2828720340	9100	9100	9100	9100	0
155	20240408	165400	2828720340	9100	9100	9100	9100	0
156	20240408	165300	2828720340	9100	9100	9100	9100	0
157	20240408	165200	2828720340	9100	9100	9100	9100	0
158	20240408	165100	2828720340	9100	9100	9100	9100	0
159	20240408	165000	2828720340	9100	9100	9100	9100	0
160	20240408	164900	2828720340	9100	9100	9100	9100	0
161	20240408	164800	2828720340	9100	9100	9100	9100	0
162	20240408	164700	2828720340	9100	9100	9100	9100	0
163	20240408	164600	2828720340	9100	9100	9100	9100	0
164	20240408	164500	2828720340	9100	9100	9100	9100	0
165	20240408	164400	2828720340	9100	9100	9100	9100	0
166	20240408	164300	2828720340	9100	9100	9100	9100	0
167	20240408	164200	2828720340	9100	9100	9100	9100	0
168	20240408	164100	2828720340	9100	9100	9100	9100	0
169	20240408	164000	2828720340	9100	9100	9100	9100	0
170	20240408	163900	2828720340	9100	9100	9100	9100	0
171	20240408	163800	2828720340	9100	9100	9100	9100	0
172	20240408	163700	2828720340	9100	9100	9100	9100	0
173	20240408	163600	2828720340	9100	9100	9100	9100	0
174	20240408	163500	2828720340	9100	9100	9100	9100	0
175	20240408	163400	2828720340	9100	9100	9100	9100	0
176	20240408	163300	2828720340	9100	9100	9100	9100	0
177	20240408	163200	2828720340	9100	9100	9100	9100	0
178	20240408	163100	2828720340	9100	9100	9100	9100	0
179	20240408	163000	2828720340	9100	9100	9100	9100	0
180	20240408	162900	2828720340	9100	9100	9100	9100	0
181	20240408	162800	2828720340	9100	9100	9100	9100	0
182	20240408	162700	2828720340	9100	9100	9100	9100	6923
183	20240408	162600	2828720340	9100	9100	9100	9100	0
184	20240408	162500	2828720340	9100	9100	9100	9100	0
185	20240408	162400	2828720340	9100	9100	9100	9100	0
186	20240408	162300	2828720340	9100	9100	9100	9100	0
187	20240408	162200	2828720340	9100	9100	9100	9100	0
188	20240408	162100	2828720340	9100	9100	9100	9100	0
189	20240408	162000	2828720340	9100	9100	9100	9100	0
190	20240408	161900	2828720340	9100	9100	9100	9100	0
191	20240408	161800	2828720340	9100	9100	9100	9100	0
192	20240408	161700	2828720340	9100	9100	9100	9100	0
193	20240408	161600	2828720340	9100	9100	9100	9100	0
194	20240408	161500	2828720340	9100	9100	9100	9100	0
195	20240408	161400	2828720340	9100	9100	9100	9100	0
196	20240408	161300	2828720340	9100	9100	9100	9100	0
197	20240408	161200	2828720340	9100	9100	9100	9100	0
198	20240408	161100	2828720340	9100	9100	9100	9100	0
199	20240408	161000	2828720340	9100	9100	9100	9100	0
200	20240408	160900	2828720340	9100	9100	9100	9100	0
201	20240408	160800	2828720340	9100	9100	9100	9100	0
202	20240408	160700	2828720340	9100	9100	9100	9100	0
203	20240408	160600	2828720340	9100	9100	9100	9100	0
204	20240408	160500	2828720340	9100	9100	9100	9100	0
205	20240408	160400	2828720340	9100	9100	9100	9100	0
206	20240408	160300	2828720340	9100	9100	9100	9100	0
207	20240408	160200	2828720340	9100	9100	9100	9100	0
208	20240408	160100	2828720340	9100	9100	9100	9100	0
209	20240408	160000	2828720340	9100	9100	9100	9100	0
210	20240408	155900	2828720340	9100	9100	9100	9100	0
211	20240408	155800	2828720340	9100	9100	9100	9100	0
212	20240408	155700	2828720340	9100	9100	9100	9100	6923
213	20240408	155600	2828720340	9100	9100	9100	9100	0
214	20240408	155500	2828720340	9100	9100	9100	9100	0
215	20240408	155400	2828720340	9100	9100	9100	9100	0
216	20240408	155300	2828720340	9100	9100	9100	9100	0
217	20240408	155200	2828720340	9100	9100	9100	9100	0
218	20240408	155100	2828720340	9100	9100	9100	9100	0
219	20240408	155000	2828720340	9100	9100	9100	9100	0
220	20240408	154900	2828720340	9100	9100	9100	9100	0
221	20240408	154800	2828720340	9100	9100	9100	9100	0
222	20240408	154700	2828720340	9100	9100	9100	9100	0
223	20240408	154600	2828720340	9100	9100	9100	9100	0
224	20240408	154500	2828720340	9100	9100	9100	9100	0
225	20240408	154400	2828720340	9100	9100	9100	9100	0
226	20240408	154300	2828720340	9100	9100	9100	9100	0
227	20240408	154200	2828720340	9100	9100	9100	9100	0
228	20240408	154100	2828720340	9100	9100	9100	9100	0
229	20240408	154000	2828720340	9100	9100	9100	9100	0
230	20240408	153900	2828720340	9100	9100	9100	9100	0
231	20240408	153800	2828720340	9100	9100	9100	9100	0
232	20240408	153700	2828720340	9100	9100	9100	9100	0
233	20240408	153600	2828720340	9100	9100	9100	9100	0
234	20240408	153500	2828720340	9100	9100	9100	9100	0
235	20240408	153400	2828720340	9100	9100	9100	9100	0
236	20240408	153300	2828720340	9100	9100	9100	9100	0
237	20240408	153200	2828720340	9100	9100	9100	9100	0
238	20240408	153100	2828720340	9100	9100	9100	9100	0
239	20240408	153000	2828720340	9100	9100	9100	9100	6923
240	20240408	152900	2765721040	9160	9160	9160	9160	0
241	20240408	152800	2765721040	9160	9160	9160	9160	0
242	20240408	152700	2765721040	9160	9160	9160	9160	0
243	20240408	152600	2765721040	9160	9160	9160	9160	0
244	20240408	152500	2765721040	9160	9160	9160	9160	0
245	20240408	152400	2765721040	9160	9160	9160	9160	0
246	20240408	152300	2765721040	9160	9160	9160	9160	0
247	20240408	152200	2765721040	9160	9160	9160	9160	0
248	20240408	152100	2765721040	9160	9160	9160	9160	0
249	20240408	152000	2765721040	9160	9160	9160	9160	0
250	20240408	151900	2765721040	9160	9160	9170	9160	59
251	20240408	151800	2765180550	9180	9160	9190	9130	758
252	20240408	151700	2758250980	9140	9110	9140	9110	499
253	20240408	151600	2753699050	9110	9120	9130	9110	308
254	20240408	151500	2750887820	9120	9130	9130	9110	341
255	20240408	151400	2747776630	9130	9130	9130	9130	524
256	20240408	151300	2742992510	9140	9120	9140	9110	1252
257	20240408	151200	2731574210	9140	9130	9140	9120	928
258	20240408	151100	2723099470	9130	9130	9130	9130	71
259	20240408	151000	2722451240	9150	9120	9150	9120	962
260	20240408	150900	2713650950	9120	9150	9150	9120	305
261	20240408	150800	2710869200	9120	9120	9120	9120	354
262	20240408	150700	2707640720	9120	9120	9120	9120	8
263	20240408	150600	2707567760	9120	9120	9120	9120	700
264	20240408	150500	2701183760	9150	9160	9160	9140	146
265	20240408	150400	2699848430	9160	9160	9160	9150	117
266	20240408	150300	2698777710	9160	9120	9160	9120	155
267	20240408	150200	2697359990	9120	9120	9120	9120	0
268	20240408	150100	2697359990	9120	9160	9170	9120	1352
269	20240408	150000	2684963280	9160	9150	9160	9150	162
270	20240408	145900	2683479520	9120	9150	9150	9120	116
271	20240408	145800	2682418420	9160	9160	9160	9160	34
272	20240408	145700	2682106980	9160	9160	9160	9160	32
273	20240408	145600	2681813860	9110	9150	9170	9110	519
274	20240408	145500	2677081040	9130	9170	9170	9130	214
275	20240408	145400	2675125080	9170	9160	9170	9160	145
276	20240408	145300	2673795700	9170	9150	9170	9150	375
277	20240408	145200	2670359540	9160	9140	9160	9140	138
278	20240408	145100	2669097360	9140	9140	9140	9140	113
279	20240408	145000	2668064540	9140	9140	9140	9140	393
280	20240408	144900	2664472520	9150	9150	9150	9150	988
281	20240408	144800	2655432320	9150	9140	9150	9130	389
282	20240408	144700	2651876870	9140	9140	9140	9140	422
283	20240408	144600	2648019790	9120	9120	9120	9120	1100
284	20240408	144500	2637987790	9110	9110	9140	9110	378
285	20240408	144400	2634544180	9110	9110	9110	9110	0
286	20240408	144300	2634544180	9110	9110	9110	9110	115
287	20240408	144200	2633496530	9110	9110	9110	9110	31
288	20240408	144100	2633214120	9120	9120	9120	9120	1020
289	20240408	144000	2623911720	9120	9120	9120	9120	47
290	20240408	143900	2623483080	9120	9140	9140	9120	27
291	20240408	143800	2623236800	9120	9110	9120	9110	152
292	20240408	143700	2621850790	9120	9120	9120	9110	145
293	20240408	143600	2620529790	9120	9120	9120	9110	595
294	20240408	143500	2615105780	9120	9120	9120	9120	363
295	20240408	143400	2611795220	9150	9130	9150	9130	743
296	20240408	143300	2605004350	9140	9160	9160	9140	277
297	20240408	143200	2602470890	9160	9150	9160	9150	127
298	20240408	143100	2601308030	9150	9150	9160	9150	26
299	20240408	143000	2601070030	9150	9150	9150	9150	150
300	20240408	142900	2599697530	9150	9150	9150	9150	0
301	20240408	142800	2599697530	9150	9150	9150	9150	9
302	20240408	142700	2599615180	9130	9130	9130	9130	425
303	20240408	142600	2595734930	9130	9130	9130	9130	1100
304	20240408	142500	2585691930	9140	9140	9140	9140	0
305	20240408	142400	2585691930	9140	9160	9160	9130	742
306	20240408	142300	2578903430	9160	9180	9180	9160	516
307	20240408	142200	2574173760	9180	9180	9180	9180	4
308	20240408	142100	2574137040	9180	9180	9180	9180	2
309	20240408	142000	2574118680	9180	9190	9190	9180	89
310	20240408	141900	2573301550	9190	9230	9230	9190	814
311	20240408	141800	2565811230	9230	9230	9230	9230	74
312	20240408	141700	2565128210	9230	9220	9230	9220	3131
313	20240408	141600	2536259480	9230	9210	9230	9210	76
314	20240408	141500	2535558510	9210	9220	9220	9210	296
315	20240408	141400	2532831250	9220	9210	9220	9210	32
316	20240408	141300	2532536480	9210	9210	9220	9210	604
317	20240408	141200	2526973250	9210	9210	9210	9210	604
318	20240408	141100	2521410410	9210	9190	9210	9190	921
319	20240408	141000	2512936810	9200	9200	9200	9200	0
320	20240408	140900	2512936810	9200	9140	9200	9140	2392
321	20240408	140800	2490933590	9130	9140	9140	9130	215
322	20240408	140700	2488970610	9200	9190	9200	9190	81
323	20240408	140600	2488225420	9130	9200	9200	9120	400
324	20240408	140500	2484566470	9210	9210	9210	9210	0
325	20240408	140400	2484566470	9210	9200	9210	9200	4425
326	20240408	140300	2443836370	9200	9170	9200	9170	2322
327	20240408	140200	2422504640	9170	9140	9170	9140	2933
328	20240408	140100	2395639000	9140	9140	9140	9140	382
329	20240408	140000	2392147520	9160	9160	9160	9160	258
330	20240408	135900	2389784240	9160	9160	9160	9160	11
331	20240408	135800	2389683480	9170	9110	9170	9110	2102
332	20240408	135700	2370474900	9100	9100	9100	9100	577
333	20240408	135600	2365224200	9100	9100	9100	9100	50
334	20240408	135500	2364769200	9100	9100	9100	9100	0
335	20240408	135400	2364769200	9100	9070	9100	9070	804
336	20240408	135300	2357456600	9090	9090	9090	9090	0
337	20240408	135200	2357456600	9090	9090	9090	9090	2
338	20240408	135100	2357438420	9090	9090	9090	9090	0
339	20240408	135000	2357438420	9090	9090	9090	9090	0
340	20240408	134900	2357438420	9090	9080	9090	9080	170
341	20240408	134800	2355893140	9070	9060	9070	9060	311
342	20240408	134700	2353074670	9060	9060	9060	9060	75
343	20240408	134600	2352395170	9050	9050	9050	9050	0
344	20240408	134500	2352395170	9050	9060	9060	9050	18
345	20240408	134400	2352232250	9060	9060	9060	9060	3
346	20240408	134300	2352205070	9050	9050	9050	9050	0
347	20240408	134200	2352205070	9050	9050	9050	9050	202
348	20240408	134100	2350376970	9050	9050	9050	9050	476
349	20240408	134000	2346069170	9050	9050	9050	9050	0
350	20240408	133900	2346069170	9050	9050	9050	9050	128
351	20240408	133800	2344910770	9050	9050	9050	9050	200
352	20240408	133700	2343100770	9050	9050	9050	9050	26
353	20240408	133600	2342865470	9050	9050	9060	9050	96
354	20240408	133500	2341996250	9050	9050	9050	9050	0
355	20240408	133400	2341996250	9050	9060	9060	9050	916
356	20240408	133300	2333704220	9060	9060	9060	9060	145
357	20240408	133200	2332390520	9060	9060	9060	9060	0
358	20240408	133100	2332390520	9060	9060	9060	9060	1
359	20240408	133000	2332381460	9060	9060	9060	9060	0
360	20240408	132900	2332381460	9060	9060	9060	9060	5
361	20240408	132800	2332336160	9060	9060	9060	9060	12
362	20240408	132700	2332227440	9050	9050	9050	9050	0
363	20240408	132600	2332227440	9050	9050	9050	9050	0
364	20240408	132500	2332227440	9050	9050	9050	9050	0
365	20240408	132400	2332227440	9050	9070	9070	9050	2402
366	20240408	132300	2310472250	9060	9060	9060	9060	0
367	20240408	132200	2310472250	9060	9070	9070	9060	1240
368	20240408	132100	2299237250	9070	9080	9080	9070	200
369	20240408	132000	2297423240	9070	9070	9070	9070	0
370	20240408	131900	2297423240	9070	9070	9070	9070	0
371	20240408	131800	2297423240	9070	9070	9070	9070	2
372	20240408	131700	2297405100	9070	9070	9070	9070	579
373	20240408	131600	2292153570	9070	9070	9070	9070	0
374	20240408	131500	2292153570	9070	9070	9080	9070	269
375	20240408	131400	2289713730	9070	9070	9070	9070	0
376	20240408	131300	2289713730	9070	9070	9070	9070	0
377	20240408	131200	2289713730	9070	9070	9070	9070	13
378	20240408	131100	2289595820	9080	9080	9080	9080	0
379	20240408	131000	2289595820	9080	9080	9080	9080	464
380	20240408	130900	2285382700	9080	9080	9080	9080	0
381	20240408	130800	2285382700	9080	9070	9080	9070	214
382	20240408	130700	2283440080	9070	9080	9080	9070	1532
383	20240408	130600	2269540200	9080	9080	9080	9080	0
384	20240408	130500	2269540200	9080	9080	9080	9080	0
385	20240408	130400	2269540200	9080	9080	9080	9080	0
386	20240408	130300	2269540200	9080	9080	9080	9080	0
387	20240408	130200	2269540200	9080	9080	9080	9080	0
388	20240408	130100	2269540200	9080	9080	9080	9080	0
389	20240408	130000	2269540200	9080	9080	9080	9070	303
390	20240408	125900	2266789450	9080	9080	9080	9080	24
391	20240408	125800	2266571530	9080	9080	9080	9080	100
392	20240408	125700	2265663530	9080	9080	9080	9080	3102
393	20240408	125600	2237497370	9080	9080	9080	9080	14
394	20240408	125500	2237370250	9080	9080	9080	9080	0
395	20240408	125400	2237370250	9080	9080	9080	9080	0
396	20240408	125300	2237370250	9080	9080	9080	9080	376
397	20240408	125200	2233956170	9080	9080	9080	9080	244
398	20240408	125100	2231740650	9100	9100	9100	9100	20
399	20240408	125000	2231558650	9100	9110	9110	9100	115
400	20240408	124900	2230511190	9110	9110	9110	9110	3
401	20240408	124800	2230483860	9110	9110	9110	9110	0
402	20240408	124700	2230483860	9110	9090	9110	9090	56
403	20240408	124600	2229974070	9090	9090	9090	9090	194
404	20240408	124500	2228210610	9090	9090	9090	9090	100
405	20240408	124400	2227301610	9090	9090	9090	9090	2
406	20240408	124300	2227283430	9090	9090	9090	9090	98
407	20240408	124200	2226392610	9090	9090	9090	9090	62
408	20240408	124100	2225829030	9090	9090	9090	9090	140
409	20240408	124000	2224556430	9090	9090	9090	9090	297
410	20240408	123900	2221856700	9090	9090	9090	9090	756
411	20240408	123800	2214984660	9090	9090	9090	9090	570
412	20240408	123700	2209803360	9100	9100	9100	9100	17
413	20240408	123600	2209648660	9090	9090	9090	9090	0
414	20240408	123500	2209648660	9090	9090	9090	9090	250
415	20240408	123400	2207376160	9090	9090	9090	9090	34
416	20240408	123300	2207067100	9090	9090	9090	9090	100
417	20240408	123200	2206158100	9090	9080	9090	9070	388
418	20240408	123100	2202636300	9080	9080	9080	9080	20
419	20240408	123000	2202454700	9070	9070	9070	9070	55
420	20240408	122900	2201955850	9070	9070	9070	9070	0
421	20240408	122800	2201955850	9070	9080	9080	9070	101
422	20240408	122700	2201039730	9080	9080	9080	9080	50
423	20240408	122600	2200585730	9070	9070	9070	9070	0
424	20240408	122500	2200585730	9070	9130	9130	9070	103
425	20240408	122400	2199651340	9130	9130	9130	9130	2
426	20240408	122300	2199633080	9130	9130	9130	9130	80
427	20240408	122200	2198902680	9130	9130	9130	9130	0
428	20240408	122100	2198902680	9130	9130	9130	9130	5
429	20240408	122000	2198857030	9130	9130	9130	9130	2
430	20240408	121900	2198838770	9130	9130	9130	9130	10
431	20240408	121800	2198747470	9070	9080	9080	9070	20
432	20240408	121700	2198566020	9070	9070	9070	9070	0
433	20240408	121600	2198566020	9070	9070	9070	9070	1234
434	20240408	121500	2187373640	9140	9140	9140	9140	0
435	20240408	121400	2187373640	9140	9140	9140	9140	0
436	20240408	121300	2187373640	9140	9140	9140	9070	19
437	20240408	121200	2187200890	9070	9090	9090	9070	694
438	20240408	121100	2180898330	9090	9140	9140	9090	1271
439	20240408	121000	2169300970	9140	9140	9140	9140	1000
440	20240408	120900	2160160970	9140	9140	9140	9140	181
441	20240408	120800	2158506630	9140	9140	9140	9140	0
442	20240408	120700	2158506630	9140	9140	9140	9140	197
443	20240408	120600	2156706050	9140	9140	9140	9140	0
444	20240408	120500	2156706050	9140	9140	9140	9140	0
445	20240408	120400	2156706050	9140	9150	9150	9140	26
446	20240408	120300	2156468390	9170	9170	9170	9170	46
447	20240408	120200	2156046570	9170	9170	9170	9170	10
448	20240408	120100	2155954870	9170	9170	9170	9170	0
449	20240408	120000	2155954870	9170	9170	9170	9170	242
450	20240408	115900	2153735730	9170	9170	9170	9170	0
451	20240408	115800	2153735730	9170	9170	9170	9170	1354
452	20240408	115700	2141319550	9180	9170	9180	9170	2304
453	20240408	115600	2120190440	9180	9180	9180	9140	1380
454	20240408	115500	2107569210	9170	9140	9170	9140	1055
455	20240408	115400	2097909820	9140	9140	9140	9140	127
456	20240408	115300	2096749040	9140	9140	9140	9140	150
457	20240408	115200	2095378040	9100	9090	9100	9090	1959
458	20240408	115100	2077551160	9050	9050	9050	9050	181
459	20240408	115000	2075913110	9050	9070	9070	9050	300
460	20240408	114900	2073193570	9080	9080	9080	9080	15
461	20240408	114800	2073057370	9050	9050	9050	9050	20
462	20240408	114700	2072876370	9050	9060	9060	9050	20
463	20240408	114600	2072695260	9070	9080	9080	9070	741
464	20240408	114500	2065972300	9080	9080	9080	9080	0
465	20240408	114400	2065972300	9080	9080	9080	9080	2
466	20240408	114300	2065954140	9080	9080	9080	9080	5
467	20240408	114200	2065908740	9080	9080	9080	9080	31
468	20240408	114100	2065627260	9080	9080	9080	9080	29
469	20240408	114000	2065363940	9080	9080	9080	9080	1
470	20240408	113900	2065354860	9130	9130	9130	9130	10
471	20240408	113800	2065263560	9130	9130	9130	9130	7
472	20240408	113700	2065199650	9080	9080	9080	9080	1
473	20240408	113600	2065190570	9080	9080	9080	9080	21
474	20240408	113500	2064999890	9080	9080	9080	9080	8
475	20240408	113400	2064927250	9080	9080	9080	9080	0
476	20240408	113300	2064927250	9080	9080	9080	9080	70
477	20240408	113200	2064291650	9080	9080	9080	9080	141
478	20240408	113100	2063011370	9080	9080	9080	9080	0
479	20240408	113000	2063011370	9080	9080	9080	9080	0
480	20240408	112900	2063011370	9080	9110	9110	9080	95
481	20240408	112800	2062148310	9150	9140	9150	9140	12
482	20240408	112700	2062038520	9150	9120	9150	9120	1023
483	20240408	112600	2052708720	9130	9130	9130	9130	107
484	20240408	112500	2051731810	9130	9130	9130	9130	409
485	20240408	112400	2047997640	9130	9130	9130	9130	10
486	20240408	112300	2047906340	9130	9120	9130	9120	23
487	20240408	112200	2047696370	9120	9120	9120	9120	49
488	20240408	112100	2047249490	9120	9120	9120	9120	8
489	20240408	112000	2047176530	9130	9130	9130	9130	0
490	20240408	111900	2047176530	9130	9130	9130	9130	2
491	20240408	111800	2047158270	9070	9090	9090	9070	258
492	20240408	111700	2044815130	9090	9050	9090	9050	66
493	20240408	111600	2044217490	9080	9080	9080	9080	65
494	20240408	111500	2043627290	9090	9100	9100	9090	492
495	20240408	111400	2039152990	9090	9090	9090	9090	0
496	20240408	111300	2039152990	9090	9100	9100	9090	149
497	20240408	111200	2037797140	9120	9120	9120	9120	1
498	20240408	111100	2037788020	9130	9130	9130	9130	0
499	20240408	111000	2037788020	9130	9130	9130	9130	97
500	20240408	110900	2036902410	9100	9090	9170	9090	464
501	20240408	110800	2032662930	9130	9130	9130	9130	902
502	20240408	110700	2024427670	9080	9020	9080	9020	865
503	20240408	110600	2016583710	9020	9020	9030	9020	1124
504	20240408	110500	2006444730	9000	9020	9020	9000	1575
505	20240408	110400	1992244370	9020	9030	9030	9020	607
506	20240408	110300	1986763780	9030	9030	9030	9030	3
507	20240408	110200	1986736690	9030	9070	9070	9030	1835
508	20240408	110100	1970138180	9060	9080	9080	9060	8
509	20240408	110000	1970065630	9070	9130	9130	9060	243
510	20240408	105900	1967856310	9140	9070	9140	9050	1001
511	20240408	105800	1958795360	9060	9060	9150	9060	997
512	20240408	105700	1949703170	9050	9050	9050	9050	0
513	20240408	105600	1949703170	9050	9170	9170	9010	17235
514	20240408	105500	1793236290	9200	9160	9200	9160	203
515	20240408	105400	1791372690	9150	9150	9150	9150	322
516	20240408	105300	1788426390	9150	9200	9200	9150	134
517	20240408	105200	1787194710	9200	9100	9200	9100	588
518	20240408	105100	1781816280	9100	9100	9100	9100	14
519	20240408	105000	1781688880	9100	9100	9100	9070	3954
520	20240408	104900	1745721880	9100	9110	9110	9100	200
521	20240408	104800	1743900500	9110	9110	9120	9110	767
522	20240408	104700	1736908440	9100	9100	9110	9100	2824
523	20240408	104600	1711209890	9100	9100	9100	9100	317
524	20240408	104500	1708325190	9100	9120	9120	9100	373
525	20240408	104400	1704923490	9120	9110	9120	9100	235
526	20240408	104300	1702781490	9120	9120	9120	9100	1361
527	20240408	104200	1690373230	9100	9100	9100	9100	109
528	20240408	104100	1689381330	9120	9120	9120	9120	1000
529	20240408	104000	1680261330	9110	9120	9120	9110	761
530	20240408	103900	1673327490	9130	9160	9160	9120	8784
531	20240408	103800	1592944310	9170	9170	9180	9170	501
532	20240408	103700	1588348240	9170	9190	9190	9170	784
533	20240408	103600	1581156430	9200	9220	9230	9200	264
534	20240408	103500	1578720760	9230	9190	9230	9190	233
535	20240408	103400	1576571620	9220	9220	9220	9220	100
536	20240408	103300	1575649620	9170	9170	9170	9170	0
537	20240408	103200	1575649620	9170	9170	9170	9160	875
538	20240408	103100	1567626370	9170	9160	9170	9160	548
539	20240408	103000	1562603270	9170	9160	9180	9160	1682
540	20240408	102900	1547177430	9160	9180	9180	9160	832
541	20240408	102800	1539548050	9180	9230	9230	9180	193
542	20240408	102700	1537768640	9230	9200	9230	9180	3514
543	20240408	102600	1505404240	9190	9220	9220	9190	9969
544	20240408	102500	1413635440	9230	9220	9240	9220	443
545	20240408	102400	1409550940	9210	9260	9260	9210	1865
546	20240408	102300	1392347600	9250	9260	9270	9240	5355
547	20240408	102200	1342765930	9260	9260	9260	9260	847
548	20240408	102100	1334922710	9250	9330	9350	9250	4664
549	20240408	102000	1291505390	9330	9380	9380	9300	2166
550	20240408	101900	1271296070	9380	9310	9390	9310	3381
551	20240408	101800	1239642930	9310	9340	9340	9250	1860
552	20240408	101700	1222324540	9340	9280	9350	9260	7899
553	20240408	101600	1148675920	9280	9210	9280	9200	2730
554	20240408	101500	1123450120	9200	9170	9200	9170	530
555	20240408	101400	1118576610	9160	9160	9190	9160	1069
556	20240408	101300	1108777290	9160	9200	9200	9160	792
557	20240408	101200	1101497750	9200	9190	9200	9190	1391
558	20240408	101100	1088703130	9200	9150	9200	9150	421
559	20240408	101000	1084844690	9150	9120	9150	9120	320
560	20240408	100900	1081921390	9120	9080	9120	9080	1283
561	20240408	100800	1070239460	9070	9030	9080	9020	3395
562	20240408	100700	1039493320	9030	9030	9030	9020	609
563	20240408	100600	1033994550	9030	9030	9030	9020	85
564	20240408	100500	1033227050	9020	9020	9030	9020	671
565	20240408	100400	1027171620	9020	9020	9020	9020	305
566	20240408	100300	1024420520	9010	9020	9030	9010	47
567	20240408	100200	1023996680	9020	9010	9020	9000	1780
568	20240408	100100	1007970570	9020	9020	9020	9000	1002
569	20240408	100000	998950840	9000	9020	9020	9000	130
570	20240408	095900	997780820	9020	9020	9020	9020	1
571	20240408	095800	997771800	9000	9020	9020	9000	2405
572	20240408	095700	976092570	9020	9020	9020	9020	106
573	20240408	095600	975136450	9010	9050	9050	9010	510
574	20240408	095500	970529110	9020	9020	9050	9010	396
575	20240408	095400	966957180	9020	9020	9020	9020	21
576	20240408	095300	966767760	9020	9020	9020	9020	429
577	20240408	095200	962898180	9020	9020	9020	9020	4
578	20240408	095100	962862100	9060	9060	9060	9010	56
579	20240408	095000	962357240	9010	9010	9040	9010	3331
580	20240408	094900	932250460	9030	9050	9050	9030	178
581	20240408	094800	930642570	9060	9060	9060	9060	0
582	20240408	094700	930642570	9060	9010	9060	9010	2270
583	20240408	094600	910097000	9050	9010	9050	8990	295
584	20240408	094500	907437930	9000	9000	9010	8990	2890
585	20240408	094400	881426660	9010	9000	9020	9000	350
586	20240408	094300	878272920	9000	9000	9010	9000	257
587	20240408	094200	875959350	9010	9000	9010	9000	332
588	20240408	094100	872970660	9000	9010	9010	8990	1832
589	20240408	094000	856481570	9010	9010	9010	9010	210
590	20240408	093900	854589470	9070	9060	9070	9060	19
591	20240408	093800	854417180	9070	9010	9070	9000	1490
592	20240408	093700	840985580	9030	9030	9040	9010	2226
593	20240408	093600	820910560	9040	9030	9040	9030	262
594	20240408	093500	818544670	9050	9060	9060	9050	743
595	20240408	093400	811813150	9060	9090	9090	9060	395
596	20240408	093300	808233920	9090	9060	9100	9060	1205
597	20240408	093200	797289370	9030	9020	9070	9020	1636
598	20240408	093100	782463080	9020	8990	9030	8980	1683
599	20240408	093000	767315390	8990	8980	9010	8980	333
600	20240408	092900	764320440	8980	9000	9030	8970	3464
601	20240408	092800	733199500	9000	9030	9030	8990	246
602	20240408	092700	730985910	9030	9060	9070	8980	2733
603	20240408	092600	706376320	9070	9010	9070	8980	1087
604	20240408	092500	696597100	9010	9070	9070	8970	10001
605	20240408	092400	606501820	9070	9070	9070	9070	1002
606	20240408	092300	597413680	9100	9060	9100	9060	37
607	20240408	092200	597078390	9070	9080	9080	9040	3670
608	20240408	092100	563823600	9090	9100	9120	9090	7099
609	20240408	092000	499205510	9120	9080	9120	9080	60
610	20240408	091900	498660190	9070	9060	9120	9060	108
611	20240408	091800	497681080	9060	9060	9060	9050	486
612	20240408	091700	493282060	9050	9050	9050	9050	131
613	20240408	091600	492096510	9090	9210	9210	9090	1980
614	20240408	091500	474016570	9210	9180	9210	9170	4821
615	20240408	091400	429692560	9190	9130	9190	9130	5016
616	20240408	091300	383775450	9130	9030	9130	9030	893
617	20240408	091200	375632430	9030	9030	9030	9020	592
618	20240408	091100	370287530	9010	9050	9090	9010	4195
619	20240408	091000	332338580	9000	8970	9100	8970	2953
620	20240408	090900	305698100	8970	8970	9020	8970	868
621	20240408	090800	297911740	8960	8950	9030	8950	2534
622	20240408	090700	275176730	8950	8950	8970	8950	348
623	20240408	090600	272061880	8950	9000	9000	8950	7152
624	20240408	090500	207775830	9010	9020	9020	9010	2145
625	20240408	090400	188440280	9020	9030	9060	9020	1546
626	20240408	090300	174489660	9060	9060	9060	9020	725
627	20240408	090200	167921920	9060	8980	9080	8980	3336
628	20240408	090100	137846270	8960	9070	9070	8960	8563
629	20240408	090000	60634980	9070	9130	9140	9060	6542