KissMeData/148150/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200300	3747955300	9760	9760	9760	9760	6453
3	20240408	200200	3747955300	9760	9760	9760	9760	0
4	20240408	200100	3747955300	9760	9760	9760	9760	0
5	20240408	200000	3747955300	9760	9760	9760	9760	0
6	20240408	195900	3747955300	9760	9760	9760	9760	0
7	20240408	195800	3747955300	9760	9760	9760	9760	0
8	20240408	195700	3747955300	9760	9760	9760	9760	0
9	20240408	195600	3747955300	9760	9760	9760	9760	0
10	20240408	195500	3747955300	9760	9760	9760	9760	0
11	20240408	195400	3747955300	9760	9760	9760	9760	0
12	20240408	195300	3747955300	9760	9760	9760	9760	0
13	20240408	195200	3747955300	9760	9760	9760	9760	0
14	20240408	195100	3747955300	9760	9760	9760	9760	0
15	20240408	195000	3747955300	9760	9760	9760	9760	0
16	20240408	194900	3747955300	9760	9760	9760	9760	0
17	20240408	194800	3747955300	9760	9760	9760	9760	0
18	20240408	194700	3747955300	9760	9760	9760	9760	0
19	20240408	194600	3747955300	9760	9760	9760	9760	0
20	20240408	194500	3747955300	9760	9760	9760	9760	0
21	20240408	194400	3747955300	9760	9760	9760	9760	0
22	20240408	194300	3747955300	9760	9760	9760	9760	0
23	20240408	194200	3747955300	9760	9760	9760	9760	0
24	20240408	194100	3747955300	9760	9760	9760	9760	0
25	20240408	194000	3747955300	9760	9760	9760	9760	0
26	20240408	193900	3747955300	9760	9760	9760	9760	0
27	20240408	193800	3747955300	9760	9760	9760	9760	0
28	20240408	193700	3747955300	9760	9760	9760	9760	0
29	20240408	193600	3747955300	9760	9760	9760	9760	0
30	20240408	193500	3747955300	9760	9760	9760	9760	0
31	20240408	193400	3747955300	9760	9760	9760	9760	0
32	20240408	193300	3747955300	9760	9760	9760	9760	6453
33	20240408	193200	3747955300	9760	9760	9760	9760	0
34	20240408	193100	3747955300	9760	9760	9760	9760	0
35	20240408	193000	3747955300	9760	9760	9760	9760	0
36	20240408	192900	3747955300	9760	9760	9760	9760	0
37	20240408	192800	3747955300	9760	9760	9760	9760	0
38	20240408	192700	3747955300	9760	9760	9760	9760	0
39	20240408	192600	3747955300	9760	9760	9760	9760	0
40	20240408	192500	3747955300	9760	9760	9760	9760	0
41	20240408	192400	3747955300	9760	9760	9760	9760	0
42	20240408	192300	3747955300	9760	9760	9760	9760	0
43	20240408	192200	3747955300	9760	9760	9760	9760	0
44	20240408	192100	3747955300	9760	9760	9760	9760	0
45	20240408	192000	3747955300	9760	9760	9760	9760	0
46	20240408	191900	3747955300	9760	9760	9760	9760	0
47	20240408	191800	3747955300	9760	9760	9760	9760	0
48	20240408	191700	3747955300	9760	9760	9760	9760	0
49	20240408	191600	3747955300	9760	9760	9760	9760	0
50	20240408	191500	3747955300	9760	9760	9760	9760	0
51	20240408	191400	3747955300	9760	9760	9760	9760	0
52	20240408	191300	3747955300	9760	9760	9760	9760	0
53	20240408	191200	3747955300	9760	9760	9760	9760	0
54	20240408	191100	3747955300	9760	9760	9760	9760	0
55	20240408	191000	3747955300	9760	9760	9760	9760	0
56	20240408	190900	3747955300	9760	9760	9760	9760	0
57	20240408	190800	3747955300	9760	9760	9760	9760	0
58	20240408	190700	3747955300	9760	9760	9760	9760	0
59	20240408	190600	3747955300	9760	9760	9760	9760	0
60	20240408	190500	3747955300	9760	9760	9760	9760	0
61	20240408	190400	3747955300	9760	9760	9760	9760	0
62	20240408	190300	3747955300	9760	9760	9760	9760	6453
63	20240408	190200	3747955300	9760	9760	9760	9760	0
64	20240408	190100	3747955300	9760	9760	9760	9760	0
65	20240408	190000	3747955300	9760	9760	9760	9760	0
66	20240408	185900	3747955300	9760	9760	9760	9760	0
67	20240408	185800	3747955300	9760	9760	9760	9760	0
68	20240408	185700	3747955300	9760	9760	9760	9760	0
69	20240408	185600	3747955300	9760	9760	9760	9760	0
70	20240408	185500	3747955300	9760	9760	9760	9760	0
71	20240408	185400	3747955300	9760	9760	9760	9760	0
72	20240408	185300	3747955300	9760	9760	9760	9760	0
73	20240408	185200	3747955300	9760	9760	9760	9760	0
74	20240408	185100	3747955300	9760	9760	9760	9760	0
75	20240408	185000	3747955300	9760	9760	9760	9760	0
76	20240408	184900	3747955300	9760	9760	9760	9760	0
77	20240408	184800	3747955300	9760	9760	9760	9760	0
78	20240408	184700	3747955300	9760	9760	9760	9760	0
79	20240408	184600	3747955300	9760	9760	9760	9760	0
80	20240408	184500	3747955300	9760	9760	9760	9760	0
81	20240408	184400	3747955300	9760	9760	9760	9760	0
82	20240408	184300	3747955300	9760	9760	9760	9760	0
83	20240408	184200	3747955300	9760	9760	9760	9760	0
84	20240408	184100	3747955300	9760	9760	9760	9760	0
85	20240408	184000	3747955300	9760	9760	9760	9760	0
86	20240408	183900	3747955300	9760	9760	9760	9760	0
87	20240408	183800	3747955300	9760	9760	9760	9760	0
88	20240408	183700	3747955300	9760	9760	9760	9760	0
89	20240408	183600	3747955300	9760	9760	9760	9760	0
90	20240408	183500	3747955300	9760	9760	9760	9760	0
91	20240408	183400	3747955300	9760	9760	9760	9760	0
92	20240408	183300	3747955300	9760	9760	9760	9760	6453
93	20240408	183200	3747955300	9760	9760	9760	9760	0
94	20240408	183100	3747955300	9760	9760	9760	9760	0
95	20240408	183000	3747955300	9760	9760	9760	9760	0
96	20240408	182900	3747955300	9760	9760	9760	9760	0
97	20240408	182800	3747955300	9760	9760	9760	9760	0
98	20240408	182700	3747955300	9760	9760	9760	9760	0
99	20240408	182600	3747955300	9760	9760	9760	9760	0
100	20240408	182500	3747955300	9760	9760	9760	9760	0
101	20240408	182400	3747955300	9760	9760	9760	9760	0
102	20240408	182300	3747955300	9760	9760	9760	9760	0
103	20240408	182200	3747955300	9760	9760	9760	9760	0
104	20240408	182100	3747955300	9760	9760	9760	9760	0
105	20240408	182000	3747955300	9760	9760	9760	9760	0
106	20240408	181900	3747955300	9760	9760	9760	9760	0
107	20240408	181800	3747955300	9760	9760	9760	9760	0
108	20240408	181700	3747955300	9760	9760	9760	9760	0
109	20240408	181600	3747955300	9760	9760	9760	9760	0
110	20240408	181500	3747955300	9760	9760	9760	9760	0
111	20240408	181400	3747955300	9760	9760	9760	9760	0
112	20240408	181300	3747955300	9760	9760	9760	9760	0
113	20240408	181200	3747955300	9760	9760	9760	9760	0
114	20240408	181100	3747955300	9760	9760	9760	9760	0
115	20240408	181000	3747955300	9760	9760	9760	9760	0
116	20240408	180900	3747955300	9760	9760	9760	9760	0
117	20240408	180800	3747955300	9760	9760	9760	9760	0
118	20240408	180700	3747955300	9760	9760	9760	9760	0
119	20240408	180600	3747955300	9760	9760	9760	9760	0
120	20240408	180500	3747955300	9760	9760	9760	9760	0
121	20240408	180400	3747955300	9760	9760	9760	9760	0
122	20240408	180300	3747955300	9760	9760	9760	9760	6453
123	20240408	180200	3747955300	9760	9760	9760	9760	0
124	20240408	180100	3747955300	9760	9760	9760	9760	0
125	20240408	180000	3747955300	9760	9760	9760	9760	0
126	20240408	175900	3747955300	9760	9760	9760	9760	0
127	20240408	175800	3747955300	9760	9760	9760	9760	0
128	20240408	175700	3747955300	9760	9760	9760	9760	0
129	20240408	175600	3747955300	9760	9760	9760	9760	0
130	20240408	175500	3747955300	9760	9760	9760	9760	0
131	20240408	175400	3747955300	9760	9760	9760	9760	0
132	20240408	175300	3747955300	9760	9760	9760	9760	0
133	20240408	175200	3747955300	9760	9760	9760	9760	0
134	20240408	175100	3747955300	9760	9760	9760	9760	0
135	20240408	175000	3747955300	9760	9760	9760	9760	0
136	20240408	174900	3747955300	9760	9760	9760	9760	0
137	20240408	174800	3747955300	9760	9760	9760	9760	0
138	20240408	174700	3747955300	9760	9760	9760	9760	0
139	20240408	174600	3747955300	9760	9760	9760	9760	0
140	20240408	174500	3747955300	9760	9760	9760	9760	0
141	20240408	174400	3747955300	9760	9760	9760	9760	0
142	20240408	174300	3747955300	9760	9760	9760	9760	0
143	20240408	174200	3747955300	9760	9760	9760	9760	0
144	20240408	174100	3747955300	9760	9760	9760	9760	0
145	20240408	174000	3747955300	9760	9760	9760	9760	0
146	20240408	173900	3747955300	9760	9760	9760	9760	0
147	20240408	173800	3747955300	9760	9760	9760	9760	0
148	20240408	173700	3747955300	9760	9760	9760	9760	0
149	20240408	173600	3747955300	9760	9760	9760	9760	0
150	20240408	173500	3747955300	9760	9760	9760	9760	0
151	20240408	173400	3747955300	9760	9760	9760	9760	0
152	20240408	173300	3747955300	9760	9760	9760	9760	6453
153	20240408	173200	3747955300	9760	9760	9760	9760	0
154	20240408	173100	3747955300	9760	9760	9760	9760	0
155	20240408	173000	3747955300	9760	9760	9760	9760	0
156	20240408	172900	3747955300	9760	9760	9760	9760	0
157	20240408	172800	3747955300	9760	9760	9760	9760	0
158	20240408	172700	3747955300	9760	9760	9760	9760	0
159	20240408	172600	3747955300	9760	9760	9760	9760	0
160	20240408	172500	3747955300	9760	9760	9760	9760	0
161	20240408	172400	3747955300	9760	9760	9760	9760	0
162	20240408	172300	3747955300	9760	9760	9760	9760	0
163	20240408	172200	3747955300	9760	9760	9760	9760	0
164	20240408	172100	3747955300	9760	9760	9760	9760	0
165	20240408	172000	3747955300	9760	9760	9760	9760	0
166	20240408	171900	3747955300	9760	9760	9760	9760	0
167	20240408	171800	3747955300	9760	9760	9760	9760	0
168	20240408	171700	3747955300	9760	9760	9760	9760	0
169	20240408	171600	3747955300	9760	9760	9760	9760	0
170	20240408	171500	3747955300	9760	9760	9760	9760	0
171	20240408	171400	3747955300	9760	9760	9760	9760	0
172	20240408	171300	3747955300	9760	9760	9760	9760	0
173	20240408	171200	3747955300	9760	9760	9760	9760	0
174	20240408	171100	3747955300	9760	9760	9760	9760	0
175	20240408	171000	3747955300	9760	9760	9760	9760	0
176	20240408	170900	3747955300	9760	9760	9760	9760	0
177	20240408	170800	3747955300	9760	9760	9760	9760	0
178	20240408	170700	3747955300	9760	9760	9760	9760	0
179	20240408	170600	3747955300	9760	9760	9760	9760	0
180	20240408	170500	3747955300	9760	9760	9760	9760	0
181	20240408	170400	3747955300	9760	9760	9760	9760	0
182	20240408	170300	3747955300	9760	9760	9760	9760	6453
183	20240408	170200	3747955300	9760	9760	9760	9760	0
184	20240408	170100	3747955300	9760	9760	9760	9760	0
185	20240408	170000	3747955300	9760	9760	9760	9760	0
186	20240408	165900	3747955300	9760	9760	9760	9760	0
187	20240408	165800	3747955300	9760	9760	9760	9760	0
188	20240408	165700	3747955300	9760	9760	9760	9760	0
189	20240408	165600	3747955300	9760	9760	9760	9760	0
190	20240408	165500	3747955300	9760	9760	9760	9760	0
191	20240408	165400	3747955300	9760	9760	9760	9760	0
192	20240408	165300	3747955300	9760	9760	9760	9760	0
193	20240408	165200	3747955300	9760	9760	9760	9760	0
194	20240408	165100	3747955300	9760	9760	9760	9760	0
195	20240408	165000	3747955300	9760	9760	9760	9760	0
196	20240408	164900	3747955300	9760	9760	9760	9760	0
197	20240408	164800	3747955300	9760	9760	9760	9760	0
198	20240408	164700	3747955300	9760	9760	9760	9760	0
199	20240408	164600	3747955300	9760	9760	9760	9760	0
200	20240408	164500	3747955300	9760	9760	9760	9760	0
201	20240408	164400	3747955300	9760	9760	9760	9760	0
202	20240408	164300	3747955300	9760	9760	9760	9760	0
203	20240408	164200	3747955300	9760	9760	9760	9760	0
204	20240408	164100	3747955300	9760	9760	9760	9760	0
205	20240408	164000	3747955300	9760	9760	9760	9760	0
206	20240408	163900	3747955300	9760	9760	9760	9760	0
207	20240408	163800	3747955300	9760	9760	9760	9760	0
208	20240408	163700	3747955300	9760	9760	9760	9760	0
209	20240408	163600	3747955300	9760	9760	9760	9760	0
210	20240408	163500	3747955300	9760	9760	9760	9760	0
211	20240408	163400	3747955300	9760	9760	9760	9760	0
212	20240408	163300	3747955300	9760	9760	9760	9760	6453
213	20240408	163200	3747955300	9760	9760	9760	9760	0
214	20240408	163100	3747955300	9760	9760	9760	9760	0
215	20240408	163000	3747955300	9760	9760	9760	9760	0
216	20240408	162900	3747955300	9760	9760	9760	9760	0
217	20240408	162800	3747955300	9760	9760	9760	9760	0
218	20240408	162700	3747955300	9760	9760	9760	9760	0
219	20240408	162600	3747955300	9760	9760	9760	9760	0
220	20240408	162500	3747955300	9760	9760	9760	9760	0
221	20240408	162400	3747955300	9760	9760	9760	9760	0
222	20240408	162300	3747955300	9760	9760	9760	9760	0
223	20240408	162200	3747955300	9760	9760	9760	9760	0
224	20240408	162100	3747955300	9760	9760	9760	9760	0
225	20240408	162000	3747955300	9760	9760	9760	9760	0
226	20240408	161900	3747955300	9760	9760	9760	9760	0
227	20240408	161800	3747955300	9760	9760	9760	9760	0
228	20240408	161700	3747955300	9760	9760	9760	9760	0
229	20240408	161600	3747955300	9760	9760	9760	9760	0
230	20240408	161500	3747955300	9760	9760	9760	9760	0
231	20240408	161400	3747955300	9760	9760	9760	9760	0
232	20240408	161300	3747955300	9760	9760	9760	9760	0
233	20240408	161200	3747955300	9760	9760	9760	9760	0
234	20240408	161100	3747955300	9760	9760	9760	9760	0
235	20240408	161000	3747955300	9760	9760	9760	9760	0
236	20240408	160900	3747955300	9760	9760	9760	9760	0
237	20240408	160800	3747955300	9760	9760	9760	9760	0
238	20240408	160700	3747955300	9760	9760	9760	9760	0
239	20240408	160600	3747955300	9760	9760	9760	9760	0
240	20240408	160500	3747955300	9760	9760	9760	9760	0
241	20240408	160400	3747955300	9760	9760	9760	9760	0
242	20240408	160300	3747955300	9760	9760	9760	9760	6453
243	20240408	160200	3747955300	9760	9760	9760	9760	0
244	20240408	160100	3747955300	9760	9760	9760	9760	0
245	20240408	160000	3747955300	9760	9760	9760	9760	0
246	20240408	155900	3747955300	9760	9760	9760	9760	0
247	20240408	155800	3747955300	9760	9760	9760	9760	0
248	20240408	155700	3747955300	9760	9760	9760	9760	0
249	20240408	155600	3747955300	9760	9760	9760	9760	0
250	20240408	155500	3747955300	9760	9760	9760	9760	0
251	20240408	155400	3747955300	9760	9760	9760	9760	0
252	20240408	155300	3747955300	9760	9760	9760	9760	0
253	20240408	155200	3747955300	9760	9760	9760	9760	0
254	20240408	155100	3747955300	9760	9760	9760	9760	0
255	20240408	155000	3747955300	9760	9760	9760	9760	0
256	20240408	154900	3747955300	9760	9760	9760	9760	0
257	20240408	154800	3747955300	9760	9760	9760	9760	0
258	20240408	154700	3747955300	9760	9760	9760	9760	0
259	20240408	154600	3747955300	9760	9760	9760	9760	0
260	20240408	154500	3747955300	9760	9760	9760	9760	0
261	20240408	154400	3747955300	9760	9760	9760	9760	0
262	20240408	154300	3747955300	9760	9760	9760	9760	0
263	20240408	154200	3747955300	9760	9760	9760	9760	0
264	20240408	154100	3747955300	9760	9760	9760	9760	0
265	20240408	154000	3747955300	9760	9760	9760	9760	0
266	20240408	153900	3747955300	9760	9760	9760	9760	0
267	20240408	153800	3747955300	9760	9760	9760	9760	0
268	20240408	153700	3747955300	9760	9760	9760	9760	0
269	20240408	153600	3747955300	9760	9760	9760	9760	0
270	20240408	153500	3747955300	9760	9760	9760	9760	0
271	20240408	153400	3747955300	9760	9760	9760	9760	0
272	20240408	153300	3747955300	9760	9760	9760	9760	6453
273	20240408	153200	3747955300	9760	9760	9760	9760	0
274	20240408	153100	3747955300	9760	9760	9760	9760	0
275	20240408	153000	3747955300	9760	9760	9760	9760	6453
276	20240408	152900	3684974020	9700	9700	9700	9700	0
277	20240408	152800	3684974020	9700	9700	9700	9700	0
278	20240408	152700	3684974020	9700	9700	9700	9700	0
279	20240408	152600	3684974020	9700	9700	9700	9700	0
280	20240408	152500	3684974020	9700	9700	9700	9700	0
281	20240408	152400	3684974020	9700	9700	9700	9700	0
282	20240408	152300	3684974020	9700	9700	9700	9700	0
283	20240408	152200	3684974020	9700	9700	9700	9700	0
284	20240408	152100	3684974020	9700	9700	9700	9700	0
285	20240408	152000	3684974020	9700	9700	9700	9700	0
286	20240408	151900	3684974020	9700	9640	9770	9640	10082
287	20240408	151800	3587111810	9670	9680	9680	9650	432
288	20240408	151700	3582940680	9650	9650	9680	9650	658
289	20240408	151600	3576580930	9640	9640	9650	9640	1681
290	20240408	151500	3560366150	9640	9630	9640	9630	34
291	20240408	151400	3560038710	9630	9630	9630	9630	10
292	20240408	151300	3559942410	9630	9640	9640	9630	550
293	20240408	151200	3554645890	9630	9630	9630	9630	0
294	20240408	151100	3554645890	9630	9630	9640	9630	390
295	20240408	151000	3550888950	9630	9630	9630	9620	136
296	20240408	150900	3549579310	9620	9620	9630	9610	641
297	20240408	150800	3543412940	9630	9600	9640	9600	147
298	20240408	150700	3541997640	9590	9650	9650	9590	869
299	20240408	150600	3533648030	9610	9600	9680	9600	1635
300	20240408	150500	3517901040	9600	9600	9600	9600	71
301	20240408	150400	3517219440	9600	9590	9610	9590	82
302	20240408	150300	3516432160	9590	9610	9610	9590	271
303	20240408	150200	3513832670	9610	9620	9620	9610	1143
304	20240408	150100	3502847050	9620	9640	9640	9620	298
305	20240408	150000	3499977720	9640	9640	9640	9630	108
306	20240408	145900	3498936900	9630	9630	9630	9630	0
307	20240408	145800	3498936900	9630	9630	9630	9620	1219
308	20240408	145700	3487201440	9670	9670	9670	9670	4
309	20240408	145600	3487162760	9690	9630	9690	9630	1005
310	20240408	145500	3477436200	9630	9600	9630	9600	3
311	20240408	145400	3477407340	9600	9640	9640	9600	2
312	20240408	145300	3477388100	9640	9600	9650	9600	1518
313	20240408	145200	3462785210	9590	9600	9600	9590	59
314	20240408	145100	3462219390	9600	9600	9600	9590	66
315	20240408	145000	3461586390	9600	9600	9600	9600	105
316	20240408	144900	3460578390	9600	9600	9600	9600	50
317	20240408	144800	3460098390	9600	9600	9600	9590	161
318	20240408	144700	3458554290	9600	9600	9600	9590	325
319	20240408	144600	3455437290	9600	9620	9620	9600	8595
320	20240408	144500	3372900940	9620	9610	9620	9610	98
321	20240408	144400	3371958330	9620	9620	9620	9620	1094
322	20240408	144300	3361434050	9620	9620	9620	9620	34
323	20240408	144200	3361106970	9620	9640	9640	9620	892
324	20240408	144100	3352513730	9630	9630	9630	9630	31
325	20240408	144000	3352215200	9630	9640	9640	9630	95
326	20240408	143900	3351300310	9640	9640	9640	9630	92
327	20240408	143800	3350413750	9630	9630	9630	9630	497
328	20240408	143700	3345627640	9630	9630	9630	9630	96
329	20240408	143600	3344703160	9630	9630	9630	9630	268
330	20240408	143500	3342122320	9630	9630	9630	9630	247
331	20240408	143400	3339743710	9630	9650	9650	9630	1053
332	20240408	143300	3329598930	9640	9640	9640	9640	60
333	20240408	143200	3329020530	9640	9650	9650	9640	90
334	20240408	143100	3328152920	9640	9650	9650	9640	120
335	20240408	143000	3326995850	9640	9640	9640	9640	709
336	20240408	142900	3320161090	9630	9630	9630	9630	554
337	20240408	142800	3314826070	9630	9630	9630	9630	0
338	20240408	142700	3314826070	9630	9630	9630	9630	1
339	20240408	142600	3314816440	9630	9630	9630	9630	5
340	20240408	142500	3314768290	9630	9640	9640	9630	1000
341	20240408	142400	3305133450	9650	9650	9650	9650	6
342	20240408	142300	3305075550	9650	9660	9660	9650	220
343	20240408	142200	3302951340	9660	9660	9670	9660	484
344	20240408	142100	3298272940	9670	9660	9670	9660	924
345	20240408	142000	3289344100	9650	9650	9650	9650	440
346	20240408	141900	3285098100	9650	9630	9650	9630	3259
347	20240408	141800	3253681880	9630	9630	9630	9630	3
348	20240408	141700	3253652990	9630	9630	9630	9630	12
349	20240408	141600	3253537430	9630	9620	9640	9620	7378
350	20240408	141500	3182487290	9610	9610	9610	9610	236
351	20240408	141400	3180219330	9600	9610	9610	9600	155
352	20240408	141300	3178731280	9610	9610	9610	9610	0
353	20240408	141200	3178731280	9610	9610	9610	9610	0
354	20240408	141100	3178731280	9610	9610	9610	9610	15
355	20240408	141000	3178587130	9600	9600	9600	9600	255
356	20240408	140900	3176139130	9590	9590	9590	9590	517
357	20240408	140800	3171181100	9590	9590	9590	9590	102
358	20240408	140700	3170202920	9590	9590	9590	9590	0
359	20240408	140600	3170202920	9590	9600	9600	9590	39
360	20240408	140500	3169828810	9590	9590	9600	9580	612
361	20240408	140400	3163965430	9590	9590	9590	9590	1233
362	20240408	140300	3152140960	9590	9590	9600	9590	814
363	20240408	140200	3144334600	9600	9600	9600	9590	52
364	20240408	140100	3143835850	9590	9600	9600	9590	113
365	20240408	140000	3142751660	9600	9600	9600	9600	5
366	20240408	135900	3142703660	9600	9600	9600	9600	60
367	20240408	135800	3142127660	9580	9590	9590	9580	1098
368	20240408	135700	3131598340	9580	9580	9580	9580	74
369	20240408	135600	3130889420	9580	9580	9580	9580	53
370	20240408	135500	3130381680	9590	9590	9590	9590	20
371	20240408	135400	3130189880	9590	9590	9590	9590	145
372	20240408	135300	3128799330	9590	9590	9590	9590	31
373	20240408	135200	3128502040	9590	9580	9590	9580	140
374	20240408	135100	3127160790	9590	9590	9590	9590	5
375	20240408	135000	3127112840	9590	9590	9590	9580	535
376	20240408	134900	3121987410	9590	9590	9590	9590	14
377	20240408	134800	3121853150	9580	9590	9590	9580	157
378	20240408	134700	3120348050	9580	9570	9580	9570	542
379	20240408	134600	3115156260	9570	9570	9570	9570	0
380	20240408	134500	3115156260	9570	9580	9580	9570	5994
381	20240408	134400	3057744640	9580	9580	9580	9580	1
382	20240408	134300	3057735060	9580	9580	9580	9580	1
383	20240408	134200	3057725480	9580	9580	9580	9580	300
384	20240408	134100	3054851480	9580	9580	9580	9580	0
385	20240408	134000	3054851480	9580	9590	9600	9580	378
386	20240408	133900	3051229650	9590	9590	9590	9590	3052
387	20240408	133800	3021960970	9600	9600	9600	9590	117
388	20240408	133700	3020837900	9600	9600	9600	9600	7698
389	20240408	133600	2946937100	9600	9600	9600	9600	5
390	20240408	133500	2946889100	9600	9600	9600	9600	48
391	20240408	133400	2946428300	9600	9600	9600	9600	800
392	20240408	133300	2938748300	9600	9610	9610	9600	106
393	20240408	133200	2937730540	9610	9610	9610	9610	14
394	20240408	133100	2937596000	9610	9600	9610	9600	141
395	20240408	133000	2936241390	9610	9610	9610	9610	12
396	20240408	132900	2936126070	9610	9600	9610	9600	36
397	20240408	132800	2935780430	9610	9610	9610	9610	557
398	20240408	132700	2930427660	9620	9620	9620	9620	22
399	20240408	132600	2930216020	9620	9610	9620	9600	824
400	20240408	132500	2922289770	9610	9610	9610	9610	474
401	20240408	132400	2917734630	9620	9600	9620	9600	302
402	20240408	132300	2914835390	9620	9610	9620	9610	1268
403	20240408	132200	2902649530	9600	9610	9610	9600	258
404	20240408	132100	2900170640	9610	9600	9610	9600	192
405	20240408	132000	2898327420	9600	9610	9610	9600	325
406	20240408	131900	2895207380	9610	9610	9610	9600	49
407	20240408	131800	2894736940	9600	9600	9600	9600	857
408	20240408	131700	2886509740	9610	9610	9610	9610	52
409	20240408	131600	2886010020	9600	9610	9610	9600	131
410	20240408	131500	2884751920	9600	9610	9610	9600	211
411	20240408	131400	2882725300	9610	9610	9610	9610	32
412	20240408	131300	2882417780	9610	9610	9610	9610	37
413	20240408	131200	2882062210	9600	9600	9600	9600	20
414	20240408	131100	2881870210	9610	9610	9610	9610	304
415	20240408	131000	2878948770	9610	9620	9620	9610	105
416	20240408	130900	2877939680	9610	9620	9620	9610	70
417	20240408	130800	2877266480	9610	9610	9610	9610	20
418	20240408	130700	2877074280	9620	9620	9620	9620	0
419	20240408	130600	2877074280	9620	9620	9620	9620	500
420	20240408	130500	2872264280	9620	9610	9620	9610	138
421	20240408	130400	2870937320	9610	9600	9610	9600	811
422	20240408	130300	2863148460	9600	9610	9610	9600	110
423	20240408	130200	2862091530	9610	9610	9610	9610	879
424	20240408	130100	2853644340	9620	9620	9620	9620	5
425	20240408	130000	2853596240	9620	9620	9620	9620	15
426	20240408	125900	2853451940	9610	9610	9610	9610	11
427	20240408	125800	2853346230	9610	9610	9610	9610	0
428	20240408	125700	2853346230	9610	9610	9610	9610	60
429	20240408	125600	2852769630	9610	9610	9610	9610	21
430	20240408	125500	2852567820	9610	9610	9610	9610	1
431	20240408	125400	2852558210	9610	9620	9620	9610	177
432	20240408	125300	2850856240	9620	9620	9620	9620	20
433	20240408	125200	2850663840	9620	9620	9620	9620	1
434	20240408	125100	2850654220	9620	9620	9620	9620	50
435	20240408	125000	2850173220	9610	9630	9630	9610	7
436	20240408	124900	2850105870	9610	9620	9620	9610	316
437	20240408	124800	2847066460	9620	9620	9620	9620	200
438	20240408	124700	2845142460	9620	9620	9620	9620	9
439	20240408	124600	2845055880	9630	9620	9630	9620	12
440	20240408	124500	2844940420	9620	9620	9620	9620	10
441	20240408	124400	2844844220	9630	9610	9630	9610	1035
442	20240408	124300	2834883410	9610	9610	9610	9600	23
443	20240408	124200	2834662500	9610	9600	9610	9600	112
444	20240408	124100	2833586280	9600	9610	9610	9600	369
445	20240408	124000	2830043210	9610	9610	9610	9610	226
446	20240408	123900	2827871350	9610	9610	9610	9610	21
447	20240408	123800	2827669540	9600	9600	9600	9600	293
448	20240408	123700	2824856740	9600	9600	9610	9600	658
449	20240408	123600	2818539640	9600	9600	9600	9600	38
450	20240408	123500	2818174840	9600	9600	9600	9600	102
451	20240408	123400	2817195640	9600	9610	9610	9600	62
452	20240408	123300	2816600340	9610	9610	9610	9600	60
453	20240408	123200	2816024200	9620	9610	9620	9610	1448
454	20240408	123100	2802108420	9610	9610	9610	9610	351
455	20240408	123000	2798735310	9620	9630	9630	9620	1684
456	20240408	122900	2782535190	9620	9630	9630	9620	89
457	20240408	122800	2781678990	9620	9630	9630	9620	102
458	20240408	122700	2780697600	9630	9620	9630	9620	435
459	20240408	122600	2776508940	9630	9630	9630	9630	2
460	20240408	122500	2776489680	9630	9630	9630	9630	0
461	20240408	122400	2776489680	9630	9630	9630	9630	17
462	20240408	122300	2776325970	9620	9620	9620	9620	0
463	20240408	122200	2776325970	9620	9620	9620	9620	76
464	20240408	122100	2775594850	9630	9630	9630	9630	5
465	20240408	122000	2775546700	9630	9630	9630	9630	22
466	20240408	121900	2775334840	9620	9620	9620	9620	28
467	20240408	121800	2775065480	9630	9620	9630	9620	27
468	20240408	121700	2774805530	9620	9620	9620	9620	3
469	20240408	121600	2774776670	9620	9620	9620	9620	0
470	20240408	121500	2774776670	9620	9620	9620	9620	5
471	20240408	121400	2774728570	9620	9620	9620	9620	0
472	20240408	121300	2774728570	9620	9610	9620	9610	64
473	20240408	121200	2774113040	9610	9630	9630	9610	1683
474	20240408	121100	2757912700	9620	9620	9620	9620	43
475	20240408	121000	2757499040	9620	9630	9630	9620	24
476	20240408	120900	2757268120	9620	9620	9620	9620	162
477	20240408	120800	2755709680	9620	9620	9630	9620	473
478	20240408	120700	2751158420	9620	9620	9620	9620	0
479	20240408	120600	2751158420	9620	9620	9620	9620	0
480	20240408	120500	2751158420	9620	9630	9630	9620	50
481	20240408	120400	2750677320	9630	9620	9630	9620	79
482	20240408	120300	2749917320	9620	9620	9620	9620	164
483	20240408	120200	2748339640	9620	9620	9620	9620	168
484	20240408	120100	2746723480	9620	9620	9620	9620	89
485	20240408	120000	2745867300	9620	9620	9630	9620	91
486	20240408	115900	2744991840	9610	9610	9610	9610	93
487	20240408	115800	2744098110	9620	9620	9630	9620	262
488	20240408	115700	2741577200	9620	9620	9620	9620	1
489	20240408	115600	2741567580	9620	9620	9620	9620	48
490	20240408	115500	2741105820	9630	9630	9630	9630	250
491	20240408	115400	2738698320	9620	9620	9620	9620	1176
492	20240408	115300	2727385200	9620	9620	9620	9620	20
493	20240408	115200	2727192800	9620	9620	9620	9620	450
494	20240408	115100	2722863800	9620	9620	9620	9620	70
495	20240408	115000	2722190400	9620	9620	9620	9620	156
496	20240408	114900	2720689680	9620	9620	9620	9620	0
497	20240408	114800	2720689680	9620	9620	9620	9620	194
498	20240408	114700	2718823400	9620	9620	9620	9620	5
499	20240408	114600	2718775300	9620	9630	9630	9620	502
500	20240408	114500	2713944440	9630	9620	9630	9620	827
501	20240408	114400	2705985850	9620	9620	9620	9620	25
502	20240408	114300	2705745350	9610	9610	9610	9610	54
503	20240408	114200	2705226410	9620	9620	9620	9620	179
504	20240408	114100	2703504430	9620	9620	9620	9620	27
505	20240408	114000	2703244690	9620	9610	9620	9610	7
506	20240408	113900	2703177380	9610	9610	9610	9610	134
507	20240408	113800	2701889640	9620	9620	9620	9620	160
508	20240408	113700	2700350440	9610	9610	9610	9610	247
509	20240408	113600	2697976770	9610	9610	9610	9610	74
510	20240408	113500	2697265630	9610	9610	9610	9610	3
511	20240408	113400	2697236800	9610	9610	9610	9610	0
512	20240408	113300	2697236800	9610	9620	9620	9610	5569
513	20240408	113200	2643704990	9630	9630	9630	9630	1842
514	20240408	113100	2625966530	9630	9630	9630	9630	0
515	20240408	113000	2625966530	9630	9640	9640	9630	176
516	20240408	112900	2624271610	9630	9630	9630	9630	203
517	20240408	112800	2622316720	9630	9640	9640	9630	2226
518	20240408	112700	2600859080	9650	9640	9650	9640	70
519	20240408	112600	2600184080	9640	9640	9640	9640	100
520	20240408	112500	2599220080	9640	9640	9640	9640	0
521	20240408	112400	2599220080	9640	9640	9640	9640	0
522	20240408	112300	2599220080	9640	9650	9650	9640	185
523	20240408	112200	2597435560	9650	9650	9650	9650	0
524	20240408	112100	2597435560	9650	9640	9650	9640	399
525	20240408	112000	2593589190	9650	9650	9650	9650	95
526	20240408	111900	2592672440	9640	9640	9640	9640	10
527	20240408	111800	2592576040	9640	9650	9650	9640	17
528	20240408	111700	2592412060	9650	9650	9650	9650	332
529	20240408	111600	2589208260	9660	9660	9660	9660	71
530	20240408	111500	2588522400	9650	9660	9660	9650	4211
531	20240408	111400	2547880140	9660	9690	9690	9660	616
532	20240408	111300	2541918880	9690	9690	9690	9690	0
533	20240408	111200	2541918880	9690	9690	9690	9690	44
534	20240408	111100	2541492520	9690	9690	9690	9690	200
535	20240408	111000	2539554520	9690	9690	9690	9690	1212
536	20240408	110900	2527810240	9680	9680	9680	9680	214
537	20240408	110800	2525738720	9680	9680	9680	9680	275
538	20240408	110700	2523076720	9680	9690	9690	9680	11
539	20240408	110600	2522970210	9690	9690	9690	9690	20
540	20240408	110500	2522776410	9690	9690	9690	9690	0
541	20240408	110400	2522776410	9690	9690	9690	9690	420
542	20240408	110300	2518706610	9690	9680	9690	9680	99
543	20240408	110200	2517748000	9670	9670	9670	9670	4486
544	20240408	110100	2474368380	9670	9670	9670	9670	54
545	20240408	110000	2473846200	9670	9680	9680	9650	1702
546	20240408	105900	2457393260	9680	9690	9690	9680	140
547	20240408	105800	2456036670	9690	9700	9700	9690	260
548	20240408	105700	2453515670	9700	9700	9700	9700	666
549	20240408	105600	2447055470	9700	9700	9700	9700	110
550	20240408	105500	2445988470	9700	9700	9700	9700	100
551	20240408	105400	2445018470	9700	9700	9700	9700	0
552	20240408	105300	2445018470	9700	9690	9700	9650	2001
553	20240408	105200	2425682810	9700	9680	9700	9680	87
554	20240408	105100	2424839630	9680	9680	9680	9680	3
555	20240408	105000	2424810590	9680	9690	9690	9680	637
556	20240408	104900	2418639000	9700	9700	9710	9700	356
557	20240408	104800	2415184300	9700	9710	9710	9700	657
558	20240408	104700	2408811390	9710	9720	9720	9710	83
559	20240408	104600	2408005090	9690	9690	9690	9690	0
560	20240408	104500	2408005090	9690	9720	9720	9690	551
561	20240408	104400	2402662300	9740	9720	9740	9670	1016
562	20240408	104300	2392805100	9750	9750	9750	9750	10
563	20240408	104200	2392707600	9710	9750	9750	9710	1687
564	20240408	104100	2376263900	9760	9760	9770	9760	2889
565	20240408	104000	2348050740	9760	9760	9760	9760	672
566	20240408	103900	2341492020	9760	9750	9760	9750	1139
567	20240408	103800	2330385390	9740	9750	9750	9740	112
568	20240408	103700	2329293510	9740	9740	9740	9740	200
569	20240408	103600	2327345510	9740	9740	9740	9740	14
570	20240408	103500	2327209150	9740	9740	9740	9740	0
571	20240408	103400	2327209150	9740	9740	9740	9740	10
572	20240408	103300	2327111750	9740	9740	9740	9740	1
573	20240408	103200	2327102010	9710	9710	9710	9710	1
574	20240408	103100	2327092300	9710	9710	9710	9710	49
575	20240408	103000	2326616510	9710	9680	9730	9680	13057
576	20240408	102900	2199941950	9670	9670	9670	9670	950
577	20240408	102800	2190755450	9650	9650	9650	9650	36
578	20240408	102700	2190408050	9660	9660	9660	9660	660
579	20240408	102600	2184032450	9660	9670	9670	9660	8
580	20240408	102500	2183955160	9640	9640	9640	9640	0
581	20240408	102400	2183955160	9640	9660	9660	9640	333
582	20240408	102300	2180745020	9650	9640	9650	9640	733
583	20240408	102200	2173671630	9640	9660	9660	9640	1650
584	20240408	102100	2157744830	9660	9670	9670	9660	367
585	20240408	102000	2154197750	9670	9680	9680	9670	193
586	20240408	101900	2152331400	9670	9670	9670	9670	147
587	20240408	101800	2150909910	9670	9670	9670	9670	0
588	20240408	101700	2150909910	9670	9680	9680	9670	461
589	20240408	101600	2146451490	9660	9660	9670	9660	661
590	20240408	101500	2140061880	9660	9670	9670	9660	201
591	20240408	101400	2138120210	9680	9680	9680	9680	43
592	20240408	101300	2137703970	9660	9660	9660	9660	22
593	20240408	101200	2137491450	9660	9670	9670	9660	303
594	20240408	101100	2134564440	9670	9690	9690	9670	910
595	20240408	101000	2125758750	9680	9680	9680	9680	1237
596	20240408	100900	2113784590	9670	9670	9670	9670	1
597	20240408	100800	2113774920	9680	9680	9680	9680	13
598	20240408	100700	2113649080	9670	9680	9680	9670	1134
599	20240408	100600	2102683290	9680	9680	9680	9680	2
600	20240408	100500	2102663930	9680	9670	9680	9670	224
601	20240408	100400	2100497520	9670	9610	9670	9610	6957
602	20240408	100300	2033552670	9610	9620	9620	9600	5356
603	20240408	100200	1982078830	9620	9610	9620	9610	19
604	20240408	100100	1981896170	9620	9620	9620	9620	13
605	20240408	100000	1981771110	9620	9620	9620	9620	209
606	20240408	095900	1979760530	9620	9630	9630	9620	1662
607	20240408	095800	1963770980	9630	9620	9630	9620	2479
608	20240408	095700	1939922980	9620	9640	9640	9620	8301
609	20240408	095600	1859981350	9650	9660	9660	9650	3184
610	20240408	095500	1829236970	9650	9650	9660	9640	4324
611	20240408	095400	1787515140	9650	9650	9650	9650	0
612	20240408	095300	1787515140	9650	9660	9660	9650	50
613	20240408	095200	1787032600	9660	9650	9660	9650	959
614	20240408	095100	1777769110	9650	9660	9660	9650	751
615	20240408	095000	1770520450	9660	9660	9660	9650	3883
616	20240408	094900	1733040930	9660	9660	9660	9650	162
617	20240408	094800	1731477010	9650	9660	9660	9650	1271
618	20240408	094700	1719199240	9680	9680	9680	9640	1503
619	20240408	094600	1704668230	9690	9650	9690	9650	6549
620	20240408	094500	1641355250	9650	9660	9660	9650	1940
621	20240408	094400	1622622250	9650	9650	9650	9650	0
622	20240408	094300	1622622250	9650	9670	9670	9650	463
623	20240408	094200	1618149870	9660	9660	9660	9660	1300
624	20240408	094100	1605591870	9660	9660	9660	9660	40
625	20240408	094000	1605205470	9670	9670	9670	9670	0
626	20240408	093900	1605205470	9670	9670	9670	9670	1
627	20240408	093800	1605195800	9670	9670	9680	9670	3325
628	20240408	093700	1573043040	9670	9670	9670	9660	1235
629	20240408	093600	1561101090	9650	9630	9650	9630	3752
630	20240408	093500	1524953270	9630	9640	9640	9630	1164
631	20240408	093400	1513736950	9640	9620	9640	9620	1106
632	20240408	093300	1503091470	9620	9600	9620	9600	2654
633	20240408	093200	1477577690	9600	9600	9610	9590	280
634	20240408	093100	1474890010	9600	9600	9610	9600	117
635	20240408	093000	1473766160	9600	9570	9600	9560	21439
636	20240408	092900	1268765110	9570	9600	9600	9570	9715
637	20240408	092800	1175578590	9610	9610	9620	9610	2422
638	20240408	092700	1152303160	9610	9620	9620	9610	356
639	20240408	092600	1148881500	9620	9620	9620	9620	970
640	20240408	092500	1139550100	9620	9620	9640	9610	955
641	20240408	092400	1130361050	9620	9620	9620	9620	440
642	20240408	092300	1126128250	9620	9630	9640	9620	1539
643	20240408	092200	1111320010	9640	9670	9670	9640	343
644	20240408	092100	1108009250	9670	9630	9670	9610	10035
645	20240408	092000	1011554100	9620	9650	9650	9620	5170
646	20240408	091900	961725200	9650	9680	9680	9650	130
647	20240408	091800	960467400	9640	9670	9680	9630	10693
648	20240408	091700	857453110	9670	9680	9680	9660	255
649	20240408	091600	854986540	9680	9670	9680	9660	3455
650	20240408	091500	821603080	9670	9650	9670	9650	1525
651	20240408	091400	806878290	9650	9680	9720	9650	980
652	20240408	091300	797395780	9730	9650	9730	9650	2091
653	20240408	091200	777127400	9650	9680	9720	9650	22133
654	20240408	091100	563481700	9680	9750	9750	9630	11870
655	20240408	091000	448790530	9750	9750	9750	9750	7
656	20240408	090900	448722280	9750	9740	9750	9730	1212
657	20240408	090800	436924720	9730	9730	9730	9730	582
658	20240408	090700	431261860	9730	9750	9760	9730	5165
659	20240408	090600	380975840	9770	9720	9770	9700	7121
660	20240408	090500	311728040	9720	9740	9740	9720	316
661	20240408	090400	308652400	9730	9760	9760	9730	3114
662	20240408	090300	278304700	9770	9800	9800	9770	2646
663	20240408	090200	252440210	9810	9870	9870	9810	15233
664	20240408	090100	102488380	9870	9900	9900	9870	2379
665	20240408	090000	78954770	9900	9910	9910	9890	7953