KissMeData/220100/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201700	703404820	9820	9820	9820	9820	1145
3	20240405	201600	703404820	9820	9820	9820	9820	0
4	20240405	201500	703404820	9820	9820	9820	9820	0
5	20240405	201400	703404820	9820	9820	9820	9820	0
6	20240405	201300	703404820	9820	9820	9820	9820	0
7	20240405	201200	703404820	9820	9820	9820	9820	0
8	20240405	201100	703404820	9820	9820	9820	9820	0
9	20240405	201000	703404820	9820	9820	9820	9820	0
10	20240405	200900	703404820	9820	9820	9820	9820	0
11	20240405	200800	703404820	9820	9820	9820	9820	0
12	20240405	200700	703404820	9820	9820	9820	9820	0
13	20240405	200600	703404820	9820	9820	9820	9820	0
14	20240405	200500	703404820	9820	9820	9820	9820	0
15	20240405	200400	703404820	9820	9820	9820	9820	0
16	20240405	200300	703404820	9820	9820	9820	9820	0
17	20240405	200200	703404820	9820	9820	9820	9820	0
18	20240405	200100	703404820	9820	9820	9820	9820	0
19	20240405	200000	703404820	9820	9820	9820	9820	0
20	20240405	195900	703404820	9820	9820	9820	9820	0
21	20240405	195800	703404820	9820	9820	9820	9820	0
22	20240405	195700	703404820	9820	9820	9820	9820	0
23	20240405	195600	703404820	9820	9820	9820	9820	0
24	20240405	195500	703404820	9820	9820	9820	9820	0
25	20240405	195400	703404820	9820	9820	9820	9820	0
26	20240405	195300	703404820	9820	9820	9820	9820	0
27	20240405	195200	703404820	9820	9820	9820	9820	0
28	20240405	195100	703404820	9820	9820	9820	9820	0
29	20240405	195000	703404820	9820	9820	9820	9820	0
30	20240405	194900	703404820	9820	9820	9820	9820	0
31	20240405	194800	703404820	9820	9820	9820	9820	0
32	20240405	194700	703404820	9820	9820	9820	9820	1145
33	20240405	194600	703404820	9820	9820	9820	9820	0
34	20240405	194500	703404820	9820	9820	9820	9820	0
35	20240405	194400	703404820	9820	9820	9820	9820	0
36	20240405	194300	703404820	9820	9820	9820	9820	0
37	20240405	194200	703404820	9820	9820	9820	9820	0
38	20240405	194100	703404820	9820	9820	9820	9820	0
39	20240405	194000	703404820	9820	9820	9820	9820	0
40	20240405	193900	703404820	9820	9820	9820	9820	0
41	20240405	193800	703404820	9820	9820	9820	9820	0
42	20240405	193700	703404820	9820	9820	9820	9820	0
43	20240405	193600	703404820	9820	9820	9820	9820	0
44	20240405	193500	703404820	9820	9820	9820	9820	0
45	20240405	193400	703404820	9820	9820	9820	9820	0
46	20240405	193300	703404820	9820	9820	9820	9820	0
47	20240405	193200	703404820	9820	9820	9820	9820	0
48	20240405	193100	703404820	9820	9820	9820	9820	0
49	20240405	193000	703404820	9820	9820	9820	9820	0
50	20240405	192900	703404820	9820	9820	9820	9820	0
51	20240405	192800	703404820	9820	9820	9820	9820	0
52	20240405	192700	703404820	9820	9820	9820	9820	0
53	20240405	192600	703404820	9820	9820	9820	9820	0
54	20240405	192500	703404820	9820	9820	9820	9820	0
55	20240405	192400	703404820	9820	9820	9820	9820	0
56	20240405	192300	703404820	9820	9820	9820	9820	0
57	20240405	192200	703404820	9820	9820	9820	9820	0
58	20240405	192100	703404820	9820	9820	9820	9820	0
59	20240405	192000	703404820	9820	9820	9820	9820	0
60	20240405	191900	703404820	9820	9820	9820	9820	0
61	20240405	191800	703404820	9820	9820	9820	9820	0
62	20240405	191700	703404820	9820	9820	9820	9820	1145
63	20240405	191600	703404820	9820	9820	9820	9820	0
64	20240405	191500	703404820	9820	9820	9820	9820	0
65	20240405	191400	703404820	9820	9820	9820	9820	0
66	20240405	191300	703404820	9820	9820	9820	9820	0
67	20240405	191200	703404820	9820	9820	9820	9820	0
68	20240405	191100	703404820	9820	9820	9820	9820	0
69	20240405	191000	703404820	9820	9820	9820	9820	0
70	20240405	190900	703404820	9820	9820	9820	9820	0
71	20240405	190800	703404820	9820	9820	9820	9820	0
72	20240405	190700	703404820	9820	9820	9820	9820	0
73	20240405	190600	703404820	9820	9820	9820	9820	0
74	20240405	190500	703404820	9820	9820	9820	9820	0
75	20240405	190400	703404820	9820	9820	9820	9820	0
76	20240405	190300	703404820	9820	9820	9820	9820	0
77	20240405	190200	703404820	9820	9820	9820	9820	0
78	20240405	190100	703404820	9820	9820	9820	9820	0
79	20240405	190000	703404820	9820	9820	9820	9820	0
80	20240405	185900	703404820	9820	9820	9820	9820	0
81	20240405	185800	703404820	9820	9820	9820	9820	0
82	20240405	185700	703404820	9820	9820	9820	9820	0
83	20240405	185600	703404820	9820	9820	9820	9820	0
84	20240405	185500	703404820	9820	9820	9820	9820	0
85	20240405	185400	703404820	9820	9820	9820	9820	0
86	20240405	185300	703404820	9820	9820	9820	9820	0
87	20240405	185200	703404820	9820	9820	9820	9820	0
88	20240405	185100	703404820	9820	9820	9820	9820	0
89	20240405	185000	703404820	9820	9820	9820	9820	0
90	20240405	184900	703404820	9820	9820	9820	9820	0
91	20240405	184800	703404820	9820	9820	9820	9820	0
92	20240405	184700	703404820	9820	9820	9820	9820	1145
93	20240405	184600	703404820	9820	9820	9820	9820	0
94	20240405	184500	703404820	9820	9820	9820	9820	0
95	20240405	184400	703404820	9820	9820	9820	9820	0
96	20240405	184300	703404820	9820	9820	9820	9820	0
97	20240405	184200	703404820	9820	9820	9820	9820	0
98	20240405	184100	703404820	9820	9820	9820	9820	0
99	20240405	184000	703404820	9820	9820	9820	9820	0
100	20240405	183900	703404820	9820	9820	9820	9820	0
101	20240405	183800	703404820	9820	9820	9820	9820	0
102	20240405	183700	703404820	9820	9820	9820	9820	0
103	20240405	183600	703404820	9820	9820	9820	9820	0
104	20240405	183500	703404820	9820	9820	9820	9820	0
105	20240405	183400	703404820	9820	9820	9820	9820	0
106	20240405	183300	703404820	9820	9820	9820	9820	0
107	20240405	183200	703404820	9820	9820	9820	9820	0
108	20240405	183100	703404820	9820	9820	9820	9820	0
109	20240405	183000	703404820	9820	9820	9820	9820	0
110	20240405	182900	703404820	9820	9820	9820	9820	0
111	20240405	182800	703404820	9820	9820	9820	9820	0
112	20240405	182700	703404820	9820	9820	9820	9820	0
113	20240405	182600	703404820	9820	9820	9820	9820	0
114	20240405	182500	703404820	9820	9820	9820	9820	0
115	20240405	182400	703404820	9820	9820	9820	9820	0
116	20240405	182300	703404820	9820	9820	9820	9820	0
117	20240405	182200	703404820	9820	9820	9820	9820	0
118	20240405	182100	703404820	9820	9820	9820	9820	0
119	20240405	182000	703404820	9820	9820	9820	9820	0
120	20240405	181900	703404820	9820	9820	9820	9820	0
121	20240405	181800	703404820	9820	9820	9820	9820	0
122	20240405	181700	703404820	9820	9820	9820	9820	1145
123	20240405	181600	703404820	9820	9820	9820	9820	0
124	20240405	181500	703404820	9820	9820	9820	9820	0
125	20240405	181400	703404820	9820	9820	9820	9820	0
126	20240405	181300	703404820	9820	9820	9820	9820	0
127	20240405	181200	703404820	9820	9820	9820	9820	0
128	20240405	181100	703404820	9820	9820	9820	9820	0
129	20240405	181000	703404820	9820	9820	9820	9820	0
130	20240405	180900	703404820	9820	9820	9820	9820	0
131	20240405	180800	703404820	9820	9820	9820	9820	0
132	20240405	180700	703404820	9820	9820	9820	9820	0
133	20240405	180600	703404820	9820	9820	9820	9820	0
134	20240405	180500	703404820	9820	9820	9820	9820	0
135	20240405	180400	703404820	9820	9820	9820	9820	0
136	20240405	180300	703404820	9820	9820	9820	9820	0
137	20240405	180200	703404820	9820	9820	9820	9820	0
138	20240405	180100	703404820	9820	9820	9820	9820	0
139	20240405	180000	703404820	9820	9820	9820	9820	0
140	20240405	175900	703404820	9820	9820	9820	9820	0
141	20240405	175800	703404820	9820	9820	9820	9820	0
142	20240405	175700	703404820	9820	9820	9820	9820	0
143	20240405	175600	703404820	9820	9820	9820	9820	0
144	20240405	175500	703404820	9820	9820	9820	9820	0
145	20240405	175400	703404820	9820	9820	9820	9820	0
146	20240405	175300	703404820	9820	9820	9820	9820	0
147	20240405	175200	703404820	9820	9820	9820	9820	0
148	20240405	175100	703404820	9820	9820	9820	9820	0
149	20240405	175000	703404820	9820	9820	9820	9820	0
150	20240405	174900	703404820	9820	9820	9820	9820	0
151	20240405	174800	703404820	9820	9820	9820	9820	0
152	20240405	174700	703404820	9820	9820	9820	9820	1145
153	20240405	174600	703404820	9820	9820	9820	9820	0
154	20240405	174500	703404820	9820	9820	9820	9820	0
155	20240405	174400	703404820	9820	9820	9820	9820	0
156	20240405	174300	703404820	9820	9820	9820	9820	0
157	20240405	174200	703404820	9820	9820	9820	9820	0
158	20240405	174100	703404820	9820	9820	9820	9820	0
159	20240405	174000	703404820	9820	9820	9820	9820	0
160	20240405	173900	703404820	9820	9820	9820	9820	0
161	20240405	173800	703404820	9820	9820	9820	9820	0
162	20240405	173700	703404820	9820	9820	9820	9820	0
163	20240405	173600	703404820	9820	9820	9820	9820	0
164	20240405	173500	703404820	9820	9820	9820	9820	0
165	20240405	173400	703404820	9820	9820	9820	9820	0
166	20240405	173300	703404820	9820	9820	9820	9820	0
167	20240405	173200	703404820	9820	9820	9820	9820	0
168	20240405	173100	703404820	9820	9820	9820	9820	0
169	20240405	173000	703404820	9820	9820	9820	9820	0
170	20240405	172900	703404820	9820	9820	9820	9820	0
171	20240405	172800	703404820	9820	9820	9820	9820	0
172	20240405	172700	703404820	9820	9820	9820	9820	0
173	20240405	172600	703404820	9820	9820	9820	9820	0
174	20240405	172500	703404820	9820	9820	9820	9820	0
175	20240405	172400	703404820	9820	9820	9820	9820	0
176	20240405	172300	703404820	9820	9820	9820	9820	0
177	20240405	172200	703404820	9820	9820	9820	9820	0
178	20240405	172100	703404820	9820	9820	9820	9820	0
179	20240405	172000	703404820	9820	9820	9820	9820	0
180	20240405	171900	703404820	9820	9820	9820	9820	0
181	20240405	171800	703404820	9820	9820	9820	9820	0
182	20240405	171700	703404820	9820	9820	9820	9820	1145
183	20240405	171600	703404820	9820	9820	9820	9820	0
184	20240405	171500	703404820	9820	9820	9820	9820	0
185	20240405	171400	703404820	9820	9820	9820	9820	0
186	20240405	171300	703404820	9820	9820	9820	9820	0
187	20240405	171200	703404820	9820	9820	9820	9820	0
188	20240405	171100	703404820	9820	9820	9820	9820	0
189	20240405	171000	703404820	9820	9820	9820	9820	0
190	20240405	170900	703404820	9820	9820	9820	9820	0
191	20240405	170800	703404820	9820	9820	9820	9820	0
192	20240405	170700	703404820	9820	9820	9820	9820	0
193	20240405	170600	703404820	9820	9820	9820	9820	0
194	20240405	170500	703404820	9820	9820	9820	9820	0
195	20240405	170400	703404820	9820	9820	9820	9820	0
196	20240405	170300	703404820	9820	9820	9820	9820	0
197	20240405	170200	703404820	9820	9820	9820	9820	0
198	20240405	170100	703404820	9820	9820	9820	9820	0
199	20240405	170000	703404820	9820	9820	9820	9820	0
200	20240405	165900	703404820	9820	9820	9820	9820	0
201	20240405	165800	703404820	9820	9820	9820	9820	0
202	20240405	165700	703404820	9820	9820	9820	9820	0
203	20240405	165600	703404820	9820	9820	9820	9820	0
204	20240405	165500	703404820	9820	9820	9820	9820	0
205	20240405	165400	703404820	9820	9820	9820	9820	0
206	20240405	165300	703404820	9820	9820	9820	9820	0
207	20240405	165200	703404820	9820	9820	9820	9820	0
208	20240405	165100	703404820	9820	9820	9820	9820	0
209	20240405	165000	703404820	9820	9820	9820	9820	0
210	20240405	164900	703404820	9820	9820	9820	9820	0
211	20240405	164800	703404820	9820	9820	9820	9820	0
212	20240405	164700	703404820	9820	9820	9820	9820	1145
213	20240405	164600	703404820	9820	9820	9820	9820	0
214	20240405	164500	703404820	9820	9820	9820	9820	0
215	20240405	164400	703404820	9820	9820	9820	9820	0
216	20240405	164300	703404820	9820	9820	9820	9820	0
217	20240405	164200	703404820	9820	9820	9820	9820	0
218	20240405	164100	703404820	9820	9820	9820	9820	0
219	20240405	164000	703404820	9820	9820	9820	9820	0
220	20240405	163900	703404820	9820	9820	9820	9820	0
221	20240405	163800	703404820	9820	9820	9820	9820	0
222	20240405	163700	703404820	9820	9820	9820	9820	0
223	20240405	163600	703404820	9820	9820	9820	9820	0
224	20240405	163500	703404820	9820	9820	9820	9820	0
225	20240405	163400	703404820	9820	9820	9820	9820	0
226	20240405	163300	703404820	9820	9820	9820	9820	0
227	20240405	163200	703404820	9820	9820	9820	9820	0
228	20240405	163100	703404820	9820	9820	9820	9820	0
229	20240405	163000	703404820	9820	9820	9820	9820	0
230	20240405	162900	703404820	9820	9820	9820	9820	0
231	20240405	162800	703404820	9820	9820	9820	9820	0
232	20240405	162700	703404820	9820	9820	9820	9820	0
233	20240405	162600	703404820	9820	9820	9820	9820	0
234	20240405	162500	703404820	9820	9820	9820	9820	0
235	20240405	162400	703404820	9820	9820	9820	9820	0
236	20240405	162300	703404820	9820	9820	9820	9820	0
237	20240405	162200	703404820	9820	9820	9820	9820	0
238	20240405	162100	703404820	9820	9820	9820	9820	0
239	20240405	162000	703404820	9820	9820	9820	9820	0
240	20240405	161900	703404820	9820	9820	9820	9820	0
241	20240405	161800	703404820	9820	9820	9820	9820	0
242	20240405	161700	703404820	9820	9820	9820	9820	1145
243	20240405	161600	703404820	9820	9820	9820	9820	0
244	20240405	161500	703404820	9820	9820	9820	9820	0
245	20240405	161400	703404820	9820	9820	9820	9820	0
246	20240405	161300	703404820	9820	9820	9820	9820	0
247	20240405	161200	703404820	9820	9820	9820	9820	0
248	20240405	161100	703404820	9820	9820	9820	9820	0
249	20240405	161000	703404820	9820	9820	9820	9820	0
250	20240405	160900	703404820	9820	9820	9820	9820	0
251	20240405	160800	703404820	9820	9820	9820	9820	0
252	20240405	160700	703404820	9820	9820	9820	9820	0
253	20240405	160600	703404820	9820	9820	9820	9820	0
254	20240405	160500	703404820	9820	9820	9820	9820	0
255	20240405	160400	703404820	9820	9820	9820	9820	0
256	20240405	160300	703404820	9820	9820	9820	9820	0
257	20240405	160200	703404820	9820	9820	9820	9820	0
258	20240405	160100	703404820	9820	9820	9820	9820	0
259	20240405	160000	703404820	9820	9820	9820	9820	0
260	20240405	155900	703404820	9820	9820	9820	9820	0
261	20240405	155800	703404820	9820	9820	9820	9820	0
262	20240405	155700	703404820	9820	9820	9820	9820	0
263	20240405	155600	703404820	9820	9820	9820	9820	0
264	20240405	155500	703404820	9820	9820	9820	9820	0
265	20240405	155400	703404820	9820	9820	9820	9820	0
266	20240405	155300	703404820	9820	9820	9820	9820	0
267	20240405	155200	703404820	9820	9820	9820	9820	0
268	20240405	155100	703404820	9820	9820	9820	9820	0
269	20240405	155000	703404820	9820	9820	9820	9820	0
270	20240405	154900	703404820	9820	9820	9820	9820	0
271	20240405	154800	703404820	9820	9820	9820	9820	0
272	20240405	154700	703404820	9820	9820	9820	9820	1145
273	20240405	154600	703404820	9820	9820	9820	9820	0
274	20240405	154500	703404820	9820	9820	9820	9820	0
275	20240405	154400	703404820	9820	9820	9820	9820	0
276	20240405	154300	703404820	9820	9820	9820	9820	0
277	20240405	154200	703404820	9820	9820	9820	9820	0
278	20240405	154100	703404820	9820	9820	9820	9820	0
279	20240405	154000	703404820	9820	9820	9820	9820	0
280	20240405	153900	703404820	9820	9820	9820	9820	0
281	20240405	153800	703404820	9820	9820	9820	9820	0
282	20240405	153700	703404820	9820	9820	9820	9820	0
283	20240405	153600	703404820	9820	9820	9820	9820	0
284	20240405	153500	703404820	9820	9820	9820	9820	0
285	20240405	153400	703404820	9820	9820	9820	9820	0
286	20240405	153300	703404820	9820	9820	9820	9820	0
287	20240405	153200	703404820	9820	9820	9820	9820	0
288	20240405	153100	703404820	9820	9820	9820	9820	0
289	20240405	153000	703404820	9820	9820	9820	9820	1145
290	20240405	152900	692160920	9820	9820	9820	9820	0
291	20240405	152800	692160920	9820	9820	9820	9820	0
292	20240405	152700	692160920	9820	9820	9820	9820	0
293	20240405	152600	692160920	9820	9820	9820	9820	0
294	20240405	152500	692160920	9820	9820	9820	9820	0
295	20240405	152400	692160920	9820	9820	9820	9820	0
296	20240405	152300	692160920	9820	9820	9820	9820	0
297	20240405	152200	692160920	9820	9820	9820	9820	0
298	20240405	152100	692160920	9820	9820	9820	9820	0
299	20240405	152000	692160920	9820	9820	9820	9820	0
300	20240405	151900	692160920	9820	9820	9820	9820	1102
301	20240405	151800	681339280	9820	9820	9820	9820	5
302	20240405	151700	681290180	9780	9780	9780	9780	3
303	20240405	151600	681260840	9800	9780	9800	9780	2099
304	20240405	151500	660709360	9780	9780	9780	9780	5
305	20240405	151400	660660460	9780	9780	9780	9780	6
306	20240405	151300	660601780	9780	9750	9780	9750	601
307	20240405	151200	654741970	9750	9750	9750	9750	491
308	20240405	151100	649954720	9750	9750	9750	9750	0
309	20240405	151000	649954720	9750	9740	9750	9740	142
310	20240405	150900	648570240	9750	9750	9750	9750	0
311	20240405	150800	648570240	9750	9750	9750	9750	0
312	20240405	150700	648570240	9750	9750	9750	9750	100
313	20240405	150600	647595240	9750	9750	9750	9750	472
314	20240405	150500	642993240	9750	9750	9750	9750	500
315	20240405	150400	638118240	9780	9780	9780	9780	0
316	20240405	150300	638118240	9780	9780	9780	9780	1
317	20240405	150200	638108460	9750	9750	9750	9750	0
318	20240405	150100	638108460	9750	9750	9750	9750	1000
319	20240405	150000	628358460	9780	9780	9780	9780	7
320	20240405	145900	628290000	9770	9770	9770	9770	1
321	20240405	145800	628280230	9750	9750	9750	9750	0
322	20240405	145700	628280230	9750	9750	9750	9750	0
323	20240405	145600	628280230	9750	9750	9750	9750	224
324	20240405	145500	626096230	9750	9750	9750	9750	20
325	20240405	145400	625901230	9750	9750	9750	9750	2
326	20240405	145300	625881730	9750	9750	9750	9750	0
327	20240405	145200	625881730	9750	9750	9750	9750	0
328	20240405	145100	625881730	9750	9760	9760	9750	14
329	20240405	145000	625745220	9750	9750	9750	9750	500
330	20240405	144900	620870220	9750	9770	9770	9750	6
331	20240405	144800	620811670	9750	9750	9750	9750	0
332	20240405	144700	620811670	9750	9750	9750	9750	2
333	20240405	144600	620792170	9750	9750	9750	9750	0
334	20240405	144500	620792170	9750	9750	9750	9750	38
335	20240405	144400	620421670	9740	9740	9740	9740	0
336	20240405	144300	620421670	9740	9740	9740	9740	0
337	20240405	144200	620421670	9740	9740	9740	9740	20
338	20240405	144100	620226870	9740	9740	9740	9740	0
339	20240405	144000	620226870	9740	9740	9740	9740	1
340	20240405	143900	620217130	9710	9710	9710	9710	0
341	20240405	143800	620217130	9710	9710	9710	9710	0
342	20240405	143700	620217130	9710	9710	9710	9710	0
343	20240405	143600	620217130	9710	9710	9710	9710	489
344	20240405	143500	615468940	9700	9700	9700	9700	124
345	20240405	143400	614266140	9700	9700	9700	9700	260
346	20240405	143300	611744140	9710	9710	9710	9710	30
347	20240405	143200	611452840	9710	9710	9710	9710	0
348	20240405	143100	611452840	9710	9710	9710	9710	45
349	20240405	143000	611015890	9730	9730	9730	9730	0
350	20240405	142900	611015890	9730	9730	9730	9730	0
351	20240405	142800	611015890	9730	9730	9730	9730	0
352	20240405	142700	611015890	9730	9730	9730	9730	0
353	20240405	142600	611015890	9730	9730	9730	9730	10
354	20240405	142500	610918590	9730	9730	9730	9730	1
355	20240405	142400	610908860	9700	9700	9700	9700	0
356	20240405	142300	610908860	9700	9700	9700	9700	4
357	20240405	142200	610870060	9700	9700	9700	9700	0
358	20240405	142100	610870060	9700	9700	9700	9700	0
359	20240405	142000	610870060	9700	9700	9700	9700	0
360	20240405	141900	610870060	9700	9700	9700	9700	0
361	20240405	141800	610870060	9700	9700	9700	9700	0
362	20240405	141700	610870060	9700	9700	9700	9700	0
363	20240405	141600	610870060	9700	9700	9700	9700	30
364	20240405	141500	610579060	9700	9700	9700	9700	0
365	20240405	141400	610579060	9700	9700	9700	9700	0
366	20240405	141300	610579060	9700	9700	9700	9700	0
367	20240405	141200	610579060	9700	9700	9700	9700	0
368	20240405	141100	610579060	9700	9700	9700	9700	15
369	20240405	141000	610433560	9700	9710	9710	9700	191
370	20240405	140900	608580810	9710	9710	9710	9710	0
371	20240405	140800	608580810	9710	9710	9710	9710	0
372	20240405	140700	608580810	9710	9710	9710	9710	0
373	20240405	140600	608580810	9710	9710	9710	9710	0
374	20240405	140500	608580810	9710	9710	9710	9710	100
375	20240405	140400	607609810	9710	9710	9710	9710	0
376	20240405	140300	607609810	9710	9730	9730	9710	1284
377	20240405	140200	595136510	9710	9730	9730	9710	209
378	20240405	140100	593103120	9710	9710	9710	9710	0
379	20240405	140000	593103120	9710	9710	9710	9710	0
380	20240405	135900	593103120	9710	9710	9710	9710	0
381	20240405	135800	593103120	9710	9710	9710	9710	0
382	20240405	135700	593103120	9710	9710	9710	9710	0
383	20240405	135600	593103120	9710	9710	9710	9710	0
384	20240405	135500	593103120	9710	9730	9730	9710	5
385	20240405	135400	593054550	9710	9710	9710	9710	0
386	20240405	135300	593054550	9710	9710	9710	9710	0
387	20240405	135200	593054550	9710	9710	9710	9710	233
388	20240405	135100	590792120	9730	9730	9730	9730	28
389	20240405	135000	590519680	9710	9710	9710	9710	40
390	20240405	134900	590131280	9730	9730	9730	9730	0
391	20240405	134800	590131280	9730	9720	9730	9720	100
392	20240405	134700	589158400	9710	9700	9710	9700	404
393	20240405	134600	585238630	9700	9700	9700	9700	1
394	20240405	134500	585228930	9710	9710	9710	9710	3
395	20240405	134400	585199800	9690	9690	9690	9690	24
396	20240405	134300	584967240	9700	9700	9700	9700	0
397	20240405	134200	584967240	9700	9700	9700	9700	300
398	20240405	134100	582057240	9700	9700	9700	9700	0
399	20240405	134000	582057240	9700	9720	9720	9700	831
400	20240405	133900	573992610	9740	9740	9740	9740	0
401	20240405	133800	573992610	9740	9740	9740	9740	0
402	20240405	133700	573992610	9740	9740	9740	9740	0
403	20240405	133600	573992610	9740	9780	9780	9740	368
404	20240405	133500	570405150	9780	9780	9780	9780	2
405	20240405	133400	570385590	9780	9780	9780	9780	3
406	20240405	133300	570356250	9780	9780	9780	9780	50
407	20240405	133200	569867250	9760	9760	9760	9760	1
408	20240405	133100	569857490	9760	9760	9760	9760	0
409	20240405	133000	569857490	9760	9760	9760	9760	1
410	20240405	132900	569847730	9710	9780	9780	9710	300
411	20240405	132800	566919510	9780	9780	9780	9780	220
412	20240405	132700	564767910	9780	9780	9780	9780	0
413	20240405	132600	564767910	9780	9780	9780	9780	0
414	20240405	132500	564767910	9780	9780	9780	9780	0
415	20240405	132400	564767910	9780	9780	9780	9780	0
416	20240405	132300	564767910	9780	9780	9780	9780	0
417	20240405	132200	564767910	9780	9750	9780	9750	11
418	20240405	132100	564660630	9750	9750	9750	9750	0
419	20240405	132000	564660630	9750	9750	9750	9750	10
420	20240405	131900	564563130	9750	9750	9750	9750	5
421	20240405	131800	564514380	9750	9750	9750	9750	0
422	20240405	131700	564514380	9750	9750	9750	9750	0
423	20240405	131600	564514380	9750	9750	9750	9750	0
424	20240405	131500	564514380	9750	9750	9750	9750	0
425	20240405	131400	564514380	9750	9740	9750	9740	207
426	20240405	131300	562496740	9730	9730	9730	9730	0
427	20240405	131200	562496740	9730	9720	9730	9720	104
428	20240405	131100	561484860	9700	9700	9700	9700	0
429	20240405	131000	561484860	9700	9700	9700	9700	0
430	20240405	130900	561484860	9700	9700	9700	9700	0
431	20240405	130800	561484860	9700	9700	9700	9700	183
432	20240405	130700	559709760	9700	9700	9700	9700	0
433	20240405	130600	559709760	9700	9700	9700	9700	200
434	20240405	130500	557769760	9710	9710	9710	9710	0
435	20240405	130400	557769760	9710	9710	9710	9710	114
436	20240405	130300	556662820	9720	9720	9720	9720	10
437	20240405	130200	556565620	9720	9720	9720	9720	0
438	20240405	130100	556565620	9720	9720	9720	9720	0
439	20240405	130000	556565620	9720	9720	9720	9720	1
440	20240405	125900	556555900	9720	9720	9720	9720	1
441	20240405	125800	556546180	9710	9710	9710	9710	0
442	20240405	125700	556546180	9710	9710	9710	9710	42
443	20240405	125600	556138360	9720	9720	9720	9720	0
444	20240405	125500	556138360	9720	9720	9720	9720	0
445	20240405	125400	556138360	9720	9720	9720	9720	0
446	20240405	125300	556138360	9720	9720	9720	9720	15
447	20240405	125200	555992560	9720	9720	9720	9720	0
448	20240405	125100	555992560	9720	9720	9720	9720	0
449	20240405	125000	555992560	9720	9730	9730	9720	13
450	20240405	124900	555866100	9730	9730	9730	9730	125
451	20240405	124800	554649850	9730	9730	9730	9730	10
452	20240405	124700	554552550	9740	9740	9740	9740	89
453	20240405	124600	553685690	9740	9740	9740	9740	0
454	20240405	124500	553685690	9740	9760	9760	9740	422
455	20240405	124400	549570150	9750	9750	9750	9750	0
456	20240405	124300	549570150	9750	9750	9750	9750	190
457	20240405	124200	547717650	9730	9730	9770	9730	551
458	20240405	124100	542336460	9750	9750	9750	9750	26
459	20240405	124000	542082960	9730	9730	9730	9730	70
460	20240405	123900	541401860	9690	9690	9690	9690	0
461	20240405	123800	541401860	9690	9690	9690	9690	500
462	20240405	123700	536556860	9680	9680	9680	9680	0
463	20240405	123600	536556860	9680	9680	9680	9680	0
464	20240405	123500	536556860	9680	9680	9680	9680	0
465	20240405	123400	536556860	9680	9680	9680	9680	0
466	20240405	123300	536556860	9680	9680	9680	9680	0
467	20240405	123200	536556860	9680	9680	9680	9680	0
468	20240405	123100	536556860	9680	9680	9680	9680	0
469	20240405	123000	536556860	9680	9680	9680	9680	0
470	20240405	122900	536556860	9680	9680	9680	9680	0
471	20240405	122800	536556860	9680	9680	9680	9680	69
472	20240405	122700	535888940	9680	9680	9680	9680	0
473	20240405	122600	535888940	9680	9680	9680	9680	5
474	20240405	122500	535840540	9670	9670	9670	9670	656
475	20240405	122400	529497020	9680	9680	9680	9680	1
476	20240405	122300	529487340	9680	9680	9680	9680	1
477	20240405	122200	529477660	9690	9690	9690	9690	55
478	20240405	122100	528944710	9670	9670	9670	9670	0
479	20240405	122000	528944710	9670	9670	9670	9670	0
480	20240405	121900	528944710	9670	9670	9670	9670	1
481	20240405	121800	528935040	9670	9670	9670	9670	293
482	20240405	121700	526101730	9680	9690	9690	9680	210
483	20240405	121600	524068830	9690	9690	9690	9690	0
484	20240405	121500	524068830	9690	9700	9710	9690	797
485	20240405	121400	516339980	9710	9710	9710	9710	51
486	20240405	121300	515844770	9730	9730	9730	9730	0
487	20240405	121200	515844770	9730	9730	9730	9730	20
488	20240405	121100	515650170	9710	9710	9710	9710	0
489	20240405	121000	515650170	9710	9710	9710	9710	0
490	20240405	120900	515650170	9710	9710	9710	9710	1140
491	20240405	120800	504580770	9720	9730	9730	9720	601
492	20240405	120700	498739020	9730	9730	9730	9730	0
493	20240405	120600	498739020	9730	9740	9740	9730	11
494	20240405	120500	498631950	9740	9740	9740	9740	0
495	20240405	120400	498631950	9740	9740	9740	9740	0
496	20240405	120300	498631950	9740	9750	9750	9740	21
497	20240405	120200	498427400	9780	9780	9780	9780	0
498	20240405	120100	498427400	9780	9780	9780	9780	0
499	20240405	120000	498427400	9780	9780	9780	9780	0
500	20240405	115900	498427400	9780	9780	9780	9780	1
501	20240405	115800	498417620	9760	9770	9770	9760	154
502	20240405	115700	496914570	9770	9770	9770	9770	500
503	20240405	115600	492029570	9770	9770	9770	9770	0
504	20240405	115500	492029570	9770	9770	9770	9770	30
505	20240405	115400	491736470	9760	9760	9760	9760	0
506	20240405	115300	491736470	9760	9760	9760	9760	1
507	20240405	115200	491726710	9710	9710	9710	9710	0
508	20240405	115100	491726710	9710	9710	9710	9710	0
509	20240405	115000	491726710	9710	9710	9710	9710	0
510	20240405	114900	491726710	9710	9770	9770	9710	379
511	20240405	114800	488040180	9800	9800	9800	9800	0
512	20240405	114700	488040180	9800	9800	9800	9800	0
513	20240405	114600	488040180	9800	9800	9800	9800	0
514	20240405	114500	488040180	9800	9800	9800	9800	0
515	20240405	114400	488040180	9800	9800	9800	9800	0
516	20240405	114300	488040180	9800	9800	9800	9800	2
517	20240405	114200	488020580	9800	9800	9800	9800	1
518	20240405	114100	488010780	9760	9760	9760	9760	0
519	20240405	114000	488010780	9760	9760	9760	9760	605
520	20240405	113900	482105980	9750	9750	9750	9750	0
521	20240405	113800	482105980	9750	9750	9750	9750	0
522	20240405	113700	482105980	9750	9750	9750	9750	0
523	20240405	113600	482105980	9750	9750	9750	9750	0
524	20240405	113500	482105980	9750	9750	9750	9750	357
525	20240405	113400	478625230	9750	9750	9750	9750	40
526	20240405	113300	478235230	9750	9750	9750	9750	0
527	20240405	113200	478235230	9750	9750	9750	9750	0
528	20240405	113100	478235230	9750	9750	9750	9750	55
529	20240405	113000	477698980	9760	9760	9760	9760	200
530	20240405	112900	475746980	9760	9770	9770	9760	1205
531	20240405	112800	463986070	9770	9770	9770	9770	0
532	20240405	112700	463986070	9770	9770	9770	9770	0
533	20240405	112600	463986070	9770	9780	9780	9770	85
534	20240405	112500	463155590	9770	9770	9770	9770	0
535	20240405	112400	463155590	9770	9770	9770	9770	0
536	20240405	112300	463155590	9770	9770	9770	9770	0
537	20240405	112200	463155590	9770	9770	9770	9770	0
538	20240405	112100	463155590	9770	9780	9780	9770	55
539	20240405	112000	462618040	9770	9790	9790	9770	100
540	20240405	111900	461640140	9800	9800	9800	9800	24
541	20240405	111800	461404940	9780	9780	9780	9780	0
542	20240405	111700	461404940	9780	9790	9790	9780	318
543	20240405	111600	458294690	9800	9830	9840	9800	467
544	20240405	111500	453707520	9820	9810	9820	9810	1126
545	20240405	111400	442653310	9810	9800	9810	9800	279
546	20240405	111300	439917010	9800	9810	9810	9800	131
547	20240405	111200	438632210	9800	9800	9800	9800	70
548	20240405	111100	437946210	9800	9790	9800	9790	200
549	20240405	111000	435987210	9780	9780	9780	9780	101
550	20240405	110900	434999430	9780	9780	9780	9780	1
551	20240405	110800	434989650	9770	9750	9770	9750	25
552	20240405	110700	434745860	9740	9740	9740	9740	0
553	20240405	110600	434745860	9740	9780	9780	9740	399
554	20240405	110500	430858180	9770	9810	9810	9770	101
555	20240405	110400	429871340	9790	9770	9790	9770	1425
556	20240405	110300	415927190	9750	9730	9750	9730	390
557	20240405	110200	412129490	9720	9720	9720	9720	349
558	20240405	110100	408737210	9700	9700	9700	9700	198
559	20240405	110000	406816610	9700	9700	9700	9690	8
560	20240405	105900	406739060	9700	9700	9700	9700	0
561	20240405	105800	406739060	9700	9700	9700	9700	2
562	20240405	105700	406719660	9690	9700	9700	9690	2
563	20240405	105600	406700270	9700	9700	9700	9700	0
564	20240405	105500	406700270	9700	9700	9700	9700	1
565	20240405	105400	406690570	9700	9700	9700	9700	735
566	20240405	105300	399561070	9700	9700	9700	9700	0
567	20240405	105200	399561070	9700	9710	9710	9700	250
568	20240405	105100	397136050	9710	9710	9720	9710	102
569	20240405	105000	396145620	9700	9700	9700	9700	23
570	20240405	104900	395922520	9700	9700	9700	9700	0
571	20240405	104800	395922520	9700	9700	9700	9700	0
572	20240405	104700	395922520	9700	9700	9700	9700	0
573	20240405	104600	395922520	9700	9700	9700	9700	1
574	20240405	104500	395912820	9700	9690	9700	9690	1143
575	20240405	104400	384826820	9670	9680	9680	9670	96
576	20240405	104300	383898490	9670	9680	9680	9670	180
577	20240405	104200	382157870	9690	9690	9690	9690	507
578	20240405	104100	377245040	9700	9670	9700	9670	289
579	20240405	104000	374450380	9650	9660	9660	9650	328
580	20240405	103900	371285170	9650	9660	9660	9650	216
581	20240405	103800	369200610	9660	9670	9670	9660	860
582	20240405	103700	360884460	9670	9670	9670	9670	5
583	20240405	103600	360836110	9670	9670	9670	9670	2
584	20240405	103500	360816770	9680	9670	9680	9670	101
585	20240405	103400	359839110	9650	9650	9650	9650	84
586	20240405	103300	359028510	9650	9680	9680	9650	1184
587	20240405	103200	347602130	9680	9690	9690	9680	4
588	20240405	103100	347563400	9700	9700	9750	9700	601
589	20240405	103000	341706180	9700	9690	9700	9690	1407
590	20240405	102900	328059420	9660	9680	9680	9660	224
591	20240405	102800	325895010	9700	9700	9700	9700	0
592	20240405	102700	325895010	9700	9700	9700	9700	33
593	20240405	102600	325574910	9700	9700	9700	9700	5
594	20240405	102500	325526410	9700	9700	9700	9700	0
595	20240405	102400	325526410	9700	9700	9700	9700	0
596	20240405	102300	325526410	9700	9700	9700	9700	0
597	20240405	102200	325526410	9700	9700	9700	9700	0
598	20240405	102100	325526410	9700	9700	9700	9700	1
599	20240405	102000	325516710	9700	9690	9700	9690	783
600	20240405	101900	317924320	9660	9660	9660	9660	10
601	20240405	101800	317827720	9650	9680	9680	9650	6808
602	20240405	101700	252062310	9690	9690	9690	9690	135
603	20240405	101600	250754160	9690	9690	9690	9690	1
604	20240405	101500	250744470	9690	9690	9690	9690	0
605	20240405	101400	250744470	9690	9690	9690	9690	1
606	20240405	101300	250734780	9690	9680	9690	9680	142
607	20240405	101200	249359720	9690	9690	9690	9690	0
608	20240405	101100	249359720	9690	9690	9690	9690	0
609	20240405	101000	249359720	9690	9710	9710	9690	3210
610	20240405	100900	218205730	9720	9720	9720	9720	6
611	20240405	100800	218147410	9730	9730	9730	9730	0
612	20240405	100700	218147410	9730	9730	9730	9730	0
613	20240405	100600	218147410	9730	9730	9730	9730	14
614	20240405	100500	218011190	9730	9730	9740	9730	1253
615	20240405	100400	205819480	9740	9710	9740	9710	366
616	20240405	100300	202258620	9720	9720	9720	9720	1
617	20240405	100200	202248900	9730	9730	9730	9730	1
618	20240405	100100	202239170	9740	9730	9740	9730	12
619	20240405	100000	202122370	9730	9730	9730	9730	2
620	20240405	095900	202102910	9710	9710	9710	9710	1
621	20240405	095800	202093200	9740	9710	9740	9710	10
622	20240405	095700	201996070	9710	9710	9710	9710	4
623	20240405	095600	201957230	9710	9680	9720	9680	918
624	20240405	095500	193052500	9680	9680	9680	9680	20
625	20240405	095400	192858900	9660	9680	9680	9660	500
626	20240405	095300	188028640	9670	9670	9670	9670	8
627	20240405	095200	187951280	9660	9660	9660	9660	0
628	20240405	095100	187951280	9660	9660	9660	9660	0
629	20240405	095000	187951280	9660	9660	9660	9660	78
630	20240405	094900	187197800	9660	9660	9660	9660	20
631	20240405	094800	187004600	9660	9660	9660	9660	110
632	20240405	094700	185942000	9660	9660	9660	9660	13
633	20240405	094600	185816420	9660	9660	9660	9660	1
634	20240405	094500	185806760	9640	9640	9640	9640	0
635	20240405	094400	185806760	9640	9650	9650	9640	700
636	20240405	094300	179058400	9650	9650	9650	9650	210
637	20240405	094200	177031900	9650	9650	9650	9650	0
638	20240405	094100	177031900	9650	9650	9650	9650	0
639	20240405	094000	177031900	9650	9660	9660	9650	80
640	20240405	093900	176259300	9650	9660	9660	9650	328
641	20240405	093800	173091990	9650	9660	9660	9650	730
642	20240405	093700	166047250	9660	9660	9660	9660	3
643	20240405	093600	166018270	9650	9670	9670	9640	515
644	20240405	093500	161049810	9650	9650	9650	9650	135
645	20240405	093400	159747060	9650	9650	9650	9650	0
646	20240405	093300	159747060	9650	9650	9650	9650	101
647	20240405	093200	158772410	9650	9680	9680	9650	500
648	20240405	093100	153938890	9700	9700	9700	9700	3
649	20240405	093000	153909790	9700	9700	9700	9700	1
650	20240405	092900	153900090	9670	9670	9670	9670	0
651	20240405	092800	153900090	9670	9670	9670	9670	0
652	20240405	092700	153900090	9670	9650	9670	9640	2019
653	20240405	092600	134436350	9640	9650	9650	9640	500
654	20240405	092500	129616330	9640	9650	9650	9640	434
655	20240405	092400	125429290	9640	9650	9650	9640	35
656	20240405	092300	125091880	9650	9670	9670	9650	16
657	20240405	092200	124937180	9670	9640	9670	9640	276
658	20240405	092100	122270540	9620	9610	9620	9610	130
659	20240405	092000	121020240	9600	9600	9600	9600	43
660	20240405	091900	120607440	9600	9570	9600	9570	191
661	20240405	091800	118778970	9580	9600	9600	9560	205
662	20240405	091700	116815220	9600	9610	9610	9600	21
663	20240405	091600	116613420	9580	9580	9580	9560	1162
664	20240405	091500	105496410	9580	9590	9590	9580	325
665	20240405	091400	102379910	9590	9590	9590	9590	50
666	20240405	091300	101900410	9590	9590	9610	9590	130
667	20240405	091200	100651630	9610	9560	9610	9550	495
668	20240405	091100	95922760	9580	9550	9610	9550	67
669	20240405	091000	95280600	9550	9550	9550	9550	137
670	20240405	090900	93972250	9550	9620	9620	9520	4009
671	20240405	090800	55631490	9620	9640	9640	9620	206
672	20240405	090700	53647120	9630	9630	9630	9630	0
673	20240405	090600	53647120	9630	9640	9640	9620	750
674	20240405	090500	46430720	9710	9710	9710	9710	168
675	20240405	090400	44799440	9710	9690	9710	9690	97
676	20240405	090300	43858990	9660	9660	9660	9660	824
677	20240405	090200	35899150	9620	9720	9720	9620	328
678	20240405	090100	32740930	9720	9750	9760	9720	16
679	20240405	090000	32585010	9600	9600	9620	9600	3394