KissMeData/036890/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	191200	676774490	9820	9820	9820	9820	979
3	20240416	191100	676774490	9820	9820	9820	9820	0
4	20240416	191000	676774490	9820	9820	9820	9820	0
5	20240416	190900	676774490	9820	9820	9820	9820	0
6	20240416	190800	676774490	9820	9820	9820	9820	0
7	20240416	190700	676774490	9820	9820	9820	9820	0
8	20240416	190600	676774490	9820	9820	9820	9820	0
9	20240416	190500	676774490	9820	9820	9820	9820	0
10	20240416	190400	676774490	9820	9820	9820	9820	0
11	20240416	190300	676774490	9820	9820	9820	9820	0
12	20240416	190200	676774490	9820	9820	9820	9820	0
13	20240416	190100	676774490	9820	9820	9820	9820	0
14	20240416	190000	676774490	9820	9820	9820	9820	0
15	20240416	185900	676774490	9820	9820	9820	9820	0
16	20240416	185800	676774490	9820	9820	9820	9820	0
17	20240416	185700	676774490	9820	9820	9820	9820	0
18	20240416	185600	676774490	9820	9820	9820	9820	0
19	20240416	185500	676774490	9820	9820	9820	9820	0
20	20240416	185400	676774490	9820	9820	9820	9820	0
21	20240416	185300	676774490	9820	9820	9820	9820	0
22	20240416	185200	676774490	9820	9820	9820	9820	0
23	20240416	185100	676774490	9820	9820	9820	9820	0
24	20240416	185000	676774490	9820	9820	9820	9820	0
25	20240416	184900	676774490	9820	9820	9820	9820	0
26	20240416	184800	676774490	9820	9820	9820	9820	0
27	20240416	184700	676774490	9820	9820	9820	9820	0
28	20240416	184600	676774490	9820	9820	9820	9820	0
29	20240416	184500	676774490	9820	9820	9820	9820	0
30	20240416	184400	676774490	9820	9820	9820	9820	0
31	20240416	184300	676774490	9820	9820	9820	9820	0
32	20240416	184200	676774490	9820	9820	9820	9820	979
33	20240416	184100	676774490	9820	9820	9820	9820	0
34	20240416	184000	676774490	9820	9820	9820	9820	0
35	20240416	183900	676774490	9820	9820	9820	9820	0
36	20240416	183800	676774490	9820	9820	9820	9820	0
37	20240416	183700	676774490	9820	9820	9820	9820	0
38	20240416	183600	676774490	9820	9820	9820	9820	0
39	20240416	183500	676774490	9820	9820	9820	9820	0
40	20240416	183400	676774490	9820	9820	9820	9820	0
41	20240416	183300	676774490	9820	9820	9820	9820	0
42	20240416	183200	676774490	9820	9820	9820	9820	0
43	20240416	183100	676774490	9820	9820	9820	9820	0
44	20240416	183000	676774490	9820	9820	9820	9820	0
45	20240416	182900	676774490	9820	9820	9820	9820	0
46	20240416	182800	676774490	9820	9820	9820	9820	0
47	20240416	182700	676774490	9820	9820	9820	9820	0
48	20240416	182600	676774490	9820	9820	9820	9820	0
49	20240416	182500	676774490	9820	9820	9820	9820	0
50	20240416	182400	676774490	9820	9820	9820	9820	0
51	20240416	182300	676774490	9820	9820	9820	9820	0
52	20240416	182200	676774490	9820	9820	9820	9820	0
53	20240416	182100	676774490	9820	9820	9820	9820	0
54	20240416	182000	676774490	9820	9820	9820	9820	0
55	20240416	181900	676774490	9820	9820	9820	9820	0
56	20240416	181800	676774490	9820	9820	9820	9820	0
57	20240416	181700	676774490	9820	9820	9820	9820	0
58	20240416	181600	676774490	9820	9820	9820	9820	0
59	20240416	181500	676774490	9820	9820	9820	9820	0
60	20240416	181400	676774490	9820	9820	9820	9820	0
61	20240416	181300	676774490	9820	9820	9820	9820	0
62	20240416	181200	676774490	9820	9820	9820	9820	979
63	20240416	181100	676774490	9820	9820	9820	9820	0
64	20240416	181000	676774490	9820	9820	9820	9820	0
65	20240416	180900	676774490	9820	9820	9820	9820	0
66	20240416	180800	676774490	9820	9820	9820	9820	0
67	20240416	180700	676774490	9820	9820	9820	9820	0
68	20240416	180600	676774490	9820	9820	9820	9820	0
69	20240416	180500	676774490	9820	9820	9820	9820	0
70	20240416	180400	676774490	9820	9820	9820	9820	0
71	20240416	180300	676774490	9820	9820	9820	9820	0
72	20240416	180200	676774490	9820	9820	9820	9820	0
73	20240416	180100	676774490	9820	9820	9820	9820	0
74	20240416	180000	676774490	9820	9820	9820	9820	0
75	20240416	175900	676774490	9820	9820	9820	9820	0
76	20240416	175800	676774490	9820	9820	9820	9820	0
77	20240416	175700	676774490	9820	9820	9820	9820	0
78	20240416	175600	676774490	9820	9820	9820	9820	0
79	20240416	175500	676774490	9820	9820	9820	9820	0
80	20240416	175400	676774490	9820	9820	9820	9820	0
81	20240416	175300	676774490	9820	9820	9820	9820	0
82	20240416	175200	676774490	9820	9820	9820	9820	0
83	20240416	175100	676774490	9820	9820	9820	9820	0
84	20240416	175000	676774490	9820	9820	9820	9820	0
85	20240416	174900	676774490	9820	9820	9820	9820	0
86	20240416	174800	676774490	9820	9820	9820	9820	0
87	20240416	174700	676774490	9820	9820	9820	9820	0
88	20240416	174600	676774490	9820	9820	9820	9820	0
89	20240416	174500	676774490	9820	9820	9820	9820	0
90	20240416	174400	676774490	9820	9820	9820	9820	0
91	20240416	174300	676774490	9820	9820	9820	9820	0
92	20240416	174200	676774490	9820	9820	9820	9820	979
93	20240416	174100	676774490	9820	9820	9820	9820	0
94	20240416	174000	676774490	9820	9820	9820	9820	0
95	20240416	173900	676774490	9820	9820	9820	9820	0
96	20240416	173800	676774490	9820	9820	9820	9820	0
97	20240416	173700	676774490	9820	9820	9820	9820	0
98	20240416	173600	676774490	9820	9820	9820	9820	0
99	20240416	173500	676774490	9820	9820	9820	9820	0
100	20240416	173400	676774490	9820	9820	9820	9820	0
101	20240416	173300	676774490	9820	9820	9820	9820	0
102	20240416	173200	676774490	9820	9820	9820	9820	0
103	20240416	173100	676774490	9820	9820	9820	9820	0
104	20240416	173000	676774490	9820	9820	9820	9820	0
105	20240416	172900	676774490	9820	9820	9820	9820	0
106	20240416	172800	676774490	9820	9820	9820	9820	0
107	20240416	172700	676774490	9820	9820	9820	9820	0
108	20240416	172600	676774490	9820	9820	9820	9820	0
109	20240416	172500	676774490	9820	9820	9820	9820	0
110	20240416	172400	676774490	9820	9820	9820	9820	0
111	20240416	172300	676774490	9820	9820	9820	9820	0
112	20240416	172200	676774490	9820	9820	9820	9820	0
113	20240416	172100	676774490	9820	9820	9820	9820	0
114	20240416	172000	676774490	9820	9820	9820	9820	0
115	20240416	171900	676774490	9820	9820	9820	9820	0
116	20240416	171800	676774490	9820	9820	9820	9820	0
117	20240416	171700	676774490	9820	9820	9820	9820	0
118	20240416	171600	676774490	9820	9820	9820	9820	0
119	20240416	171500	676774490	9820	9820	9820	9820	0
120	20240416	171400	676774490	9820	9820	9820	9820	0
121	20240416	171300	676774490	9820	9820	9820	9820	0
122	20240416	171200	676774490	9820	9820	9820	9820	979
123	20240416	171100	676774490	9820	9820	9820	9820	0
124	20240416	171000	676774490	9820	9820	9820	9820	0
125	20240416	170900	676774490	9820	9820	9820	9820	0
126	20240416	170800	676774490	9820	9820	9820	9820	0
127	20240416	170700	676774490	9820	9820	9820	9820	0
128	20240416	170600	676774490	9820	9820	9820	9820	0
129	20240416	170500	676774490	9820	9820	9820	9820	0
130	20240416	170400	676774490	9820	9820	9820	9820	0
131	20240416	170300	676774490	9820	9820	9820	9820	0
132	20240416	170200	676774490	9820	9820	9820	9820	0
133	20240416	170100	676774490	9820	9820	9820	9820	0
134	20240416	170000	676774490	9820	9820	9820	9820	0
135	20240416	165900	676774490	9820	9820	9820	9820	0
136	20240416	165800	676774490	9820	9820	9820	9820	0
137	20240416	165700	676774490	9820	9820	9820	9820	0
138	20240416	165600	676774490	9820	9820	9820	9820	0
139	20240416	165500	676774490	9820	9820	9820	9820	0
140	20240416	165400	676774490	9820	9820	9820	9820	0
141	20240416	165300	676774490	9820	9820	9820	9820	0
142	20240416	165200	676774490	9820	9820	9820	9820	0
143	20240416	165100	676774490	9820	9820	9820	9820	0
144	20240416	165000	676774490	9820	9820	9820	9820	0
145	20240416	164900	676774490	9820	9820	9820	9820	0
146	20240416	164800	676774490	9820	9820	9820	9820	0
147	20240416	164700	676774490	9820	9820	9820	9820	0
148	20240416	164600	676774490	9820	9820	9820	9820	0
149	20240416	164500	676774490	9820	9820	9820	9820	0
150	20240416	164400	676774490	9820	9820	9820	9820	0
151	20240416	164300	676774490	9820	9820	9820	9820	0
152	20240416	164200	676774490	9820	9820	9820	9820	979
153	20240416	164100	676774490	9820	9820	9820	9820	0
154	20240416	164000	676774490	9820	9820	9820	9820	0
155	20240416	163900	676774490	9820	9820	9820	9820	0
156	20240416	163800	676774490	9820	9820	9820	9820	0
157	20240416	163700	676774490	9820	9820	9820	9820	0
158	20240416	163600	676774490	9820	9820	9820	9820	0
159	20240416	163500	676774490	9820	9820	9820	9820	0
160	20240416	163400	676774490	9820	9820	9820	9820	0
161	20240416	163300	676774490	9820	9820	9820	9820	0
162	20240416	163200	676774490	9820	9820	9820	9820	0
163	20240416	163100	676774490	9820	9820	9820	9820	0
164	20240416	163000	676774490	9820	9820	9820	9820	0
165	20240416	162900	676774490	9820	9820	9820	9820	0
166	20240416	162800	676774490	9820	9820	9820	9820	0
167	20240416	162700	676774490	9820	9820	9820	9820	0
168	20240416	162600	676774490	9820	9820	9820	9820	0
169	20240416	162500	676774490	9820	9820	9820	9820	0
170	20240416	162400	676774490	9820	9820	9820	9820	0
171	20240416	162300	676774490	9820	9820	9820	9820	0
172	20240416	162200	676774490	9820	9820	9820	9820	0
173	20240416	162100	676774490	9820	9820	9820	9820	0
174	20240416	162000	676774490	9820	9820	9820	9820	0
175	20240416	161900	676774490	9820	9820	9820	9820	0
176	20240416	161800	676774490	9820	9820	9820	9820	0
177	20240416	161700	676774490	9820	9820	9820	9820	0
178	20240416	161600	676774490	9820	9820	9820	9820	0
179	20240416	161500	676774490	9820	9820	9820	9820	0
180	20240416	161400	676774490	9820	9820	9820	9820	0
181	20240416	161300	676774490	9820	9820	9820	9820	0
182	20240416	161200	676774490	9820	9820	9820	9820	979
183	20240416	161100	676774490	9820	9820	9820	9820	0
184	20240416	161000	676774490	9820	9820	9820	9820	0
185	20240416	160900	676774490	9820	9820	9820	9820	0
186	20240416	160800	676774490	9820	9820	9820	9820	0
187	20240416	160700	676774490	9820	9820	9820	9820	0
188	20240416	160600	676774490	9820	9820	9820	9820	0
189	20240416	160500	676774490	9820	9820	9820	9820	0
190	20240416	160400	676774490	9820	9820	9820	9820	0
191	20240416	160300	676774490	9820	9820	9820	9820	0
192	20240416	160200	676774490	9820	9820	9820	9820	0
193	20240416	160100	676774490	9820	9820	9820	9820	0
194	20240416	160000	676774490	9820	9820	9820	9820	0
195	20240416	155900	676774490	9820	9820	9820	9820	0
196	20240416	155800	676774490	9820	9820	9820	9820	0
197	20240416	155700	676774490	9820	9820	9820	9820	0
198	20240416	155600	676774490	9820	9820	9820	9820	0
199	20240416	155500	676774490	9820	9820	9820	9820	0
200	20240416	155400	676774490	9820	9820	9820	9820	0
201	20240416	155300	676774490	9820	9820	9820	9820	0
202	20240416	155200	676774490	9820	9820	9820	9820	0
203	20240416	155100	676774490	9820	9820	9820	9820	0
204	20240416	155000	676774490	9820	9820	9820	9820	0
205	20240416	154900	676774490	9820	9820	9820	9820	0
206	20240416	154800	676774490	9820	9820	9820	9820	0
207	20240416	154700	676774490	9820	9820	9820	9820	0
208	20240416	154600	676774490	9820	9820	9820	9820	0
209	20240416	154500	676774490	9820	9820	9820	9820	0
210	20240416	154400	676774490	9820	9820	9820	9820	0
211	20240416	154300	676774490	9820	9820	9820	9820	0
212	20240416	154200	676774490	9820	9820	9820	9820	979
213	20240416	154100	676774490	9820	9820	9820	9820	0
214	20240416	154000	676774490	9820	9820	9820	9820	0
215	20240416	153900	676774490	9820	9820	9820	9820	0
216	20240416	153800	676774490	9820	9820	9820	9820	0
217	20240416	153700	676774490	9820	9820	9820	9820	0
218	20240416	153600	676774490	9820	9820	9820	9820	0
219	20240416	153500	676774490	9820	9820	9820	9820	0
220	20240416	153400	676774490	9820	9820	9820	9820	0
221	20240416	153300	676774490	9820	9820	9820	9820	0
222	20240416	153200	676774490	9820	9820	9820	9820	0
223	20240416	153100	676774490	9820	9820	9820	9820	0
224	20240416	153000	676774490	9820	9820	9820	9820	979
225	20240416	152900	667160710	9830	9830	9830	9830	0
226	20240416	152800	667160710	9830	9830	9830	9830	0
227	20240416	152700	667160710	9830	9830	9830	9830	0
228	20240416	152600	667160710	9830	9830	9830	9830	0
229	20240416	152500	667160710	9830	9830	9830	9830	0
230	20240416	152400	667160710	9830	9830	9830	9830	0
231	20240416	152300	667160710	9830	9830	9830	9830	0
232	20240416	152200	667160710	9830	9830	9830	9830	0
233	20240416	152100	667160710	9830	9830	9830	9830	0
234	20240416	152000	667160710	9830	9830	9830	9830	0
235	20240416	151900	667160710	9830	9810	9830	9810	17
236	20240416	151800	666993840	9820	9810	9820	9810	32
237	20240416	151700	666679680	9810	9800	9810	9800	467
238	20240416	151600	662101830	9810	9810	9810	9810	293
239	20240416	151500	659227500	9810	9810	9810	9810	0
240	20240416	151400	659227500	9810	9810	9810	9810	0
241	20240416	151300	659227500	9810	9810	9810	9810	143
242	20240416	151200	657824670	9820	9820	9820	9820	30
243	20240416	151100	657530070	9820	9820	9820	9820	4
244	20240416	151000	657490790	9830	9830	9830	9830	0
245	20240416	150900	657490790	9830	9830	9830	9830	0
246	20240416	150800	657490790	9830	9830	9830	9830	23
247	20240416	150700	657264700	9820	9820	9820	9820	263
248	20240416	150600	654682040	9820	9820	9820	9820	224
249	20240416	150500	652482360	9820	9820	9820	9820	1
250	20240416	150400	652472540	9820	9820	9830	9820	15
251	20240416	150300	652325220	9820	9820	9820	9820	5
252	20240416	150200	652276120	9830	9830	9830	9830	4
253	20240416	150100	652236800	9830	9830	9830	9830	8
254	20240416	150000	652158160	9830	9830	9830	9830	12
255	20240416	145900	652040200	9770	9830	9830	9770	9
256	20240416	145800	651951790	9830	9830	9830	9830	30
257	20240416	145700	651656890	9830	9810	9830	9810	536
258	20240416	145600	646398210	9800	9770	9800	9770	1296
259	20240416	145500	633716320	9770	9750	9770	9750	411
260	20240416	145400	629709050	9760	9770	9770	9760	2
261	20240416	145300	629689520	9760	9760	9760	9760	487
262	20240416	145200	624936400	9750	9760	9760	9750	145
263	20240416	145100	623522110	9760	9760	9760	9760	10
264	20240416	145000	623424510	9760	9760	9760	9760	0
265	20240416	144900	623424510	9760	9760	9760	9760	2
266	20240416	144800	623404990	9760	9760	9760	9760	0
267	20240416	144700	623404990	9760	9760	9760	9760	1
268	20240416	144600	623395230	9750	9750	9750	9750	0
269	20240416	144500	623395230	9750	9750	9750	9750	225
270	20240416	144400	621201480	9760	9760	9760	9760	0
271	20240416	144300	621201480	9760	9760	9760	9760	0
272	20240416	144200	621201480	9760	9760	9760	9760	1
273	20240416	144100	621191720	9740	9740	9740	9740	25
274	20240416	144000	620948220	9760	9750	9760	9750	67
275	20240416	143900	620294960	9760	9760	9760	9760	0
276	20240416	143800	620294960	9760	9760	9760	9760	2
277	20240416	143700	620275440	9760	9760	9760	9760	5
278	20240416	143600	620226640	9760	9760	9760	9760	1
279	20240416	143500	620216880	9760	9760	9760	9760	1
280	20240416	143400	620207120	9760	9760	9760	9760	0
281	20240416	143300	620207120	9760	9750	9760	9750	300
282	20240416	143200	617280060	9750	9750	9750	9750	0
283	20240416	143100	617280060	9750	9750	9750	9750	9
284	20240416	143000	617192310	9770	9770	9770	9770	0
285	20240416	142900	617192310	9770	9770	9770	9770	0
286	20240416	142800	617192310	9770	9770	9770	9770	0
287	20240416	142700	617192310	9770	9770	9770	9770	0
288	20240416	142600	617192310	9770	9770	9770	9770	0
289	20240416	142500	617192310	9770	9770	9770	9770	0
290	20240416	142400	617192310	9770	9770	9770	9770	3
291	20240416	142300	617163000	9770	9770	9770	9770	3
292	20240416	142200	617133690	9770	9760	9770	9760	360
293	20240416	142100	613619110	9760	9760	9760	9760	100
294	20240416	142000	612643110	9760	9760	9760	9760	5
295	20240416	141900	612594310	9760	9760	9760	9760	0
296	20240416	141800	612594310	9760	9760	9760	9760	0
297	20240416	141700	612594310	9760	9760	9760	9760	1
298	20240416	141600	612584550	9740	9740	9740	9740	0
299	20240416	141500	612584550	9740	9740	9740	9740	0
300	20240416	141400	612584550	9740	9740	9740	9740	0
301	20240416	141300	612584550	9740	9740	9740	9740	10
302	20240416	141200	612487150	9740	9740	9740	9740	0
303	20240416	141100	612487150	9740	9740	9740	9740	112
304	20240416	141000	611396270	9730	9730	9730	9730	50
305	20240416	140900	610909770	9740	9730	9740	9730	29
306	20240416	140800	610627560	9730	9730	9730	9730	100
307	20240416	140700	609654560	9730	9730	9730	9730	55
308	20240416	140600	609119410	9740	9740	9740	9740	0
309	20240416	140500	609119410	9740	9740	9740	9740	0
310	20240416	140400	609119410	9740	9740	9740	9740	2
311	20240416	140300	609099930	9740	9740	9740	9740	1
312	20240416	140200	609090190	9740	9740	9740	9740	3
313	20240416	140100	609060970	9740	9740	9740	9740	0
314	20240416	140000	609060970	9740	9720	9740	9720	968
315	20240416	135900	599642970	9730	9730	9730	9730	8
316	20240416	135800	599565130	9730	9730	9730	9730	100
317	20240416	135700	598592130	9730	9730	9730	9730	1
318	20240416	135600	598582400	9720	9720	9720	9720	10
319	20240416	135500	598485200	9730	9730	9730	9730	699
320	20240416	135400	591683930	9730	9730	9730	9730	0
321	20240416	135300	591683930	9730	9730	9730	9730	1
322	20240416	135200	591674200	9740	9740	9740	9740	4
323	20240416	135100	591635240	9740	9740	9740	9740	63
324	20240416	135000	591021620	9740	9740	9740	9740	24
325	20240416	134900	590787860	9740	9740	9740	9740	47
326	20240416	134800	590330080	9740	9740	9740	9740	0
327	20240416	134700	590330080	9740	9740	9740	9740	2
328	20240416	134600	590310600	9740	9740	9740	9740	0
329	20240416	134500	590310600	9740	9740	9740	9740	50
330	20240416	134400	589823600	9730	9730	9730	9730	0
331	20240416	134300	589823600	9730	9730	9730	9730	0
332	20240416	134200	589823600	9730	9740	9740	9730	41
333	20240416	134100	589424660	9740	9740	9740	9740	10
334	20240416	134000	589327260	9730	9730	9730	9730	0
335	20240416	133900	589327260	9730	9730	9730	9730	0
336	20240416	133800	589327260	9730	9730	9730	9730	168
337	20240416	133700	587692620	9730	9730	9730	9730	0
338	20240416	133600	587692620	9730	9730	9730	9730	172
339	20240416	133500	586019060	9730	9730	9730	9730	0
340	20240416	133400	586019060	9730	9740	9740	9730	239
341	20240416	133300	583693520	9730	9730	9730	9730	0
342	20240416	133200	583693520	9730	9730	9730	9730	0
343	20240416	133100	583693520	9730	9730	9730	9730	0
344	20240416	133000	583693520	9730	9730	9730	9730	164
345	20240416	132900	582097800	9730	9730	9730	9730	11
346	20240416	132800	581990770	9730	9740	9740	9730	50
347	20240416	132700	581503980	9750	9750	9750	9750	21
348	20240416	132600	581299230	9760	9760	9760	9760	2
349	20240416	132500	581279710	9760	9760	9760	9760	5
350	20240416	132400	581230910	9760	9760	9760	9760	0
351	20240416	132300	581230910	9760	9760	9760	9760	5
352	20240416	132200	581182110	9760	9760	9760	9760	34
353	20240416	132100	580850270	9760	9760	9760	9760	0
354	20240416	132000	580850270	9760	9760	9760	9760	1
355	20240416	131900	580840510	9750	9750	9750	9750	1
356	20240416	131800	580830760	9740	9740	9740	9740	0
357	20240416	131700	580830760	9740	9740	9740	9740	0
358	20240416	131600	580830760	9740	9740	9740	9740	0
359	20240416	131500	580830760	9740	9740	9740	9740	0
360	20240416	131400	580830760	9740	9740	9740	9740	0
361	20240416	131300	580830760	9740	9740	9740	9740	0
362	20240416	131200	580830760	9740	9740	9740	9740	0
363	20240416	131100	580830760	9740	9740	9740	9740	1043
364	20240416	131000	570671940	9750	9760	9800	9750	111
365	20240416	130900	569589280	9760	9760	9760	9750	117
366	20240416	130800	568448360	9750	9750	9750	9750	206
367	20240416	130700	566439860	9740	9740	9740	9740	0
368	20240416	130600	566439860	9740	9740	9740	9740	0
369	20240416	130500	566439860	9740	9740	9740	9740	0
370	20240416	130400	566439860	9740	9740	9740	9740	0
371	20240416	130300	566439860	9740	9740	9740	9740	72
372	20240416	130200	565738580	9750	9750	9750	9750	0
373	20240416	130100	565738580	9750	9750	9750	9750	3
374	20240416	130000	565709330	9740	9750	9750	9740	101
375	20240416	125900	564724680	9740	9740	9740	9740	0
376	20240416	125800	564724680	9740	9740	9740	9740	0
377	20240416	125700	564724680	9740	9740	9740	9740	40
378	20240416	125600	564335080	9740	9750	9750	9740	51
379	20240416	125500	563837860	9750	9750	9750	9750	4
380	20240416	125400	563798860	9740	9750	9750	9740	16
381	20240416	125300	563642900	9750	9750	9750	9750	0
382	20240416	125200	563642900	9750	9750	9750	9750	8
383	20240416	125100	563564900	9750	9750	9750	9750	0
384	20240416	125000	563564900	9750	9750	9750	9750	0
385	20240416	124900	563564900	9750	9750	9750	9740	89
386	20240416	124800	562697190	9740	9740	9740	9740	4
387	20240416	124700	562658230	9740	9740	9740	9740	0
388	20240416	124600	562658230	9740	9740	9740	9740	5
389	20240416	124500	562609530	9750	9740	9750	9740	103
390	20240416	124400	561605310	9740	9740	9740	9740	4
391	20240416	124300	561566350	9740	9740	9740	9740	0
392	20240416	124200	561566350	9740	9740	9740	9740	0
393	20240416	124100	561566350	9740	9740	9740	9740	10
394	20240416	124000	561468950	9740	9740	9740	9740	0
395	20240416	123900	561468950	9740	9740	9740	9740	6
396	20240416	123800	561410510	9740	9740	9740	9740	0
397	20240416	123700	561410510	9740	9740	9740	9740	3
398	20240416	123600	561381290	9740	9740	9740	9740	4
399	20240416	123500	561342330	9750	9750	9750	9750	10
400	20240416	123400	561244830	9750	9750	9750	9750	1
401	20240416	123300	561235080	9740	9740	9740	9740	12
402	20240416	123200	561118200	9750	9750	9750	9750	2
403	20240416	123100	561098700	9750	9750	9750	9740	18
404	20240416	123000	560923240	9740	9740	9740	9740	5
405	20240416	122900	560874540	9750	9750	9750	9750	10
406	20240416	122800	560777040	9740	9740	9740	9740	6
407	20240416	122700	560718600	9750	9750	9750	9750	0
408	20240416	122600	560718600	9750	9740	9750	9740	9
409	20240416	122500	560630920	9750	9750	9750	9750	10
410	20240416	122400	560533420	9720	9720	9720	9720	0
411	20240416	122300	560533420	9720	9720	9720	9720	5
412	20240416	122200	560484820	9720	9710	9720	9710	49
413	20240416	122100	560008990	9710	9710	9710	9710	0
414	20240416	122000	560008990	9710	9710	9710	9710	4
415	20240416	121900	559970150	9710	9730	9730	9710	180
416	20240416	121800	558221740	9730	9730	9730	9730	8
417	20240416	121700	558143900	9730	9730	9730	9730	164
418	20240416	121600	556548180	9730	9730	9730	9730	0
419	20240416	121500	556548180	9730	9750	9770	9710	2539
420	20240416	121400	531863780	9770	9740	9770	9740	65
421	20240416	121300	531230580	9750	9750	9750	9750	0
422	20240416	121200	531230580	9750	9770	9770	9750	3
423	20240416	121100	531201290	9770	9750	9770	9740	4
424	20240416	121000	531162290	9770	9740	9770	9740	9
425	20240416	120900	531074600	9740	9770	9770	9740	3001
426	20240416	120800	501839790	9750	9760	9760	9750	280
427	20240416	120700	499109230	9760	9760	9760	9760	8
428	20240416	120600	499031150	9770	9770	9770	9770	0
429	20240416	120500	499031150	9770	9770	9770	9770	1
430	20240416	120400	499021380	9770	9770	9770	9770	0
431	20240416	120300	499021380	9770	9770	9770	9770	3
432	20240416	120200	498992070	9770	9770	9800	9770	26
433	20240416	120100	498737450	9770	9770	9770	9770	91
434	20240416	120000	497848380	9770	9780	9780	9770	23
435	20240416	115900	497623490	9780	9780	9780	9780	5
436	20240416	115800	497574590	9790	9800	9800	9780	5
437	20240416	115700	497525660	9800	9800	9800	9780	11
438	20240416	115600	497417950	9780	9790	9810	9780	103
439	20240416	115500	496408210	9800	9800	9800	9800	2
440	20240416	115400	496388610	9800	9780	9800	9770	12
441	20240416	115300	496271290	9800	9790	9800	9790	17
442	20240416	115200	496104700	9770	9780	9800	9770	13
443	20240416	115100	495977580	9790	9780	9800	9780	48
444	20240416	115000	495507270	9800	9790	9800	9790	2
445	20240416	114900	495487680	9800	9780	9800	9770	16
446	20240416	114800	495331300	9800	9790	9800	9790	4
447	20240416	114700	495292120	9800	9780	9800	9770	7
448	20240416	114600	495223640	9770	9780	9800	9770	11
449	20240416	114500	495116000	9780	9800	9800	9760	9
450	20240416	114400	495027950	9800	9770	9800	9760	135
451	20240416	114300	493710000	9800	9760	9800	9760	30
452	20240416	114200	493416790	9750	9750	9760	9750	694
453	20240416	114100	486643410	9760	9750	9760	9740	167
454	20240416	114000	485013650	9760	9760	9760	9750	73
455	20240416	113900	484301840	9760	9760	9760	9750	129
456	20240416	113800	483042810	9750	9760	9760	9750	15
457	20240416	113700	482896500	9760	9760	9760	9750	12
458	20240416	113600	482779430	9750	9750	9760	9740	12
459	20240416	113500	482662460	9760	9760	9760	9750	18
460	20240416	113400	482486830	9760	9740	9760	9740	54
461	20240416	113300	481960370	9740	9740	9740	9740	9
462	20240416	113200	481872710	9740	9740	9750	9740	78
463	20240416	113100	481112590	9740	9740	9740	9740	40
464	20240416	113000	480722990	9740	9740	9740	9740	54
465	20240416	112900	480197030	9740	9740	9740	9740	5
466	20240416	112800	480148330	9740	9740	9740	9740	8
467	20240416	112700	480070410	9740	9750	9750	9740	870
468	20240416	112600	471588450	9750	9750	9750	9750	10
469	20240416	112500	471490950	9750	9750	9750	9750	81
470	20240416	112400	470701200	9750	9760	9760	9750	55
471	20240416	112300	470164440	9760	9760	9760	9750	36
472	20240416	112200	469813140	9750	9760	9760	9750	121
473	20240416	112100	468632210	9760	9760	9760	9760	2
474	20240416	112000	468612690	9760	9750	9760	9750	22
475	20240416	111900	468397980	9750	9750	9750	9750	15
476	20240416	111800	468251730	9750	9760	9760	9750	112
477	20240416	111700	467158640	9760	9780	9780	9760	602
478	20240416	111600	461282650	9800	9790	9800	9790	4
479	20240416	111500	461243460	9790	9800	9800	9760	315
480	20240416	111400	458167920	9810	9780	9810	9780	4
481	20240416	111300	458128760	9760	9760	9760	9760	4
482	20240416	111200	458089720	9760	9760	9760	9760	208
483	20240416	111100	456059640	9810	9760	9810	9760	303
484	20240416	111000	453088410	9770	9770	9770	9770	107
485	20240416	110900	452043020	9810	9780	9810	9770	34
486	20240416	110800	451710620	9810	9810	9810	9780	24
487	20240416	110700	451475380	9780	9810	9810	9770	21
488	20240416	110600	451269700	9810	9800	9810	9780	322
489	20240416	110500	448118200	9800	9790	9800	9790	3
490	20240416	110400	448088820	9790	9780	9790	9780	13
491	20240416	110300	447961600	9780	9780	9780	9780	6
492	20240416	110200	447902920	9780	9780	9800	9780	372
493	20240416	110100	444264360	9790	9790	9800	9790	653
494	20240416	110000	437871470	9790	9790	9790	9790	7
495	20240416	105900	437802940	9790	9800	9800	9790	133
496	20240416	105800	436499640	9800	9800	9800	9800	2
497	20240416	105700	436480040	9800	9800	9800	9790	100
498	20240416	105600	435500090	9800	9790	9800	9790	53
499	20240416	105500	434980720	9790	9800	9800	9790	775
500	20240416	105400	427392470	9800	9810	9810	9800	1847
501	20240416	105300	409278510	9810	9810	9810	9810	5
502	20240416	105200	409229460	9810	9810	9810	9800	208
503	20240416	105100	407189030	9800	9810	9810	9800	17
504	20240416	105000	407022330	9800	9810	9810	9800	9
505	20240416	104900	406934080	9800	9800	9800	9800	117
506	20240416	104800	405787480	9800	9800	9800	9800	136
507	20240416	104700	404454680	9800	9800	9810	9800	204
508	20240416	104600	402453480	9800	9800	9800	9800	3
509	20240416	104500	402424080	9800	9800	9800	9800	487
510	20240416	104400	397651480	9800	9800	9810	9800	2662
511	20240416	104300	371562780	9800	9810	9810	9800	2441
512	20240416	104200	347618130	9820	9820	9830	9820	997
513	20240416	104100	337827490	9830	9830	9830	9830	5
514	20240416	104000	337778340	9830	9830	9830	9830	1121
515	20240416	103900	326758910	9840	9840	9840	9840	13
516	20240416	103800	326630990	9840	9840	9840	9830	2830
517	20240416	103700	298787910	9850	9850	9850	9850	243
518	20240416	103600	296394360	9850	9870	9870	9850	257
519	20240416	103500	293862710	9850	9850	9850	9850	0
520	20240416	103400	293862710	9850	9860	9860	9850	375
521	20240416	103300	290168860	9870	9850	9870	9850	335
522	20240416	103200	286862470	9850	9850	9850	9850	504
523	20240416	103100	281898070	9850	9850	9850	9850	978
524	20240416	103000	272264770	9860	9860	9860	9850	573
525	20240416	102900	266615260	9860	9860	9860	9860	313
526	20240416	102800	263529080	9870	9870	9870	9870	504
527	20240416	102700	258554600	9870	9870	9870	9870	30
528	20240416	102600	258258500	9870	9870	9870	9870	135
529	20240416	102500	256926050	9870	9870	9870	9870	4
530	20240416	102400	256886570	9870	9870	9870	9870	103
531	20240416	102300	255869960	9870	9870	9870	9870	37
532	20240416	102200	255504770	9870	9900	9900	9870	215
533	20240416	102100	253378860	9930	9910	9930	9910	2
534	20240416	102000	253359020	9910	9910	9910	9910	2
535	20240416	101900	253339200	9920	9930	9930	9920	8
536	20240416	101800	253259820	9930	9900	9930	9900	9
537	20240416	101700	253170570	9930	9910	9930	9900	85
538	20240416	101600	252328950	9910	9920	9930	9910	15
539	20240416	101500	252180090	9920	9930	9930	9920	38
540	20240416	101400	251803080	9950	9940	9950	9940	571
541	20240416	101300	246127330	9940	9940	9940	9930	180
542	20240416	101200	244338170	9940	9940	9940	9940	10
543	20240416	101100	244238770	9930	9930	9930	9930	3
544	20240416	101000	244208980	9940	9920	9950	9920	10
545	20240416	100900	244109590	9920	9950	9950	9920	4
546	20240416	100800	244069820	9950	9940	9950	9940	6
547	20240416	100700	244010160	9950	9870	9950	9870	5
548	20240416	100600	243960500	9930	9870	9930	9870	775
549	20240416	100500	236279730	9870	9870	9870	9860	635
550	20240416	100400	230014630	9900	9870	9900	9870	7
551	20240416	100300	229945480	9870	9870	9870	9870	250
552	20240416	100200	227477980	9870	9870	9870	9870	203
553	20240416	100100	225474370	9870	9870	9870	9870	0
554	20240416	100000	225474370	9870	9870	9910	9870	128
555	20240416	095900	224210970	9870	9860	9870	9860	16
556	20240416	095800	224053120	9860	9860	9920	9860	15
557	20240416	095700	223905050	9900	9860	9900	9860	160
558	20240416	095600	222327410	9910	9870	9910	9860	14
559	20240416	095500	222189200	9870	9870	9870	9870	14
560	20240416	095400	222051020	9890	9860	9900	9860	27
561	20240416	095300	221783890	9860	9870	9880	9860	328
562	20240416	095200	218546580	9870	9870	9870	9870	314
563	20240416	095100	215447400	9870	9890	9890	9870	12
564	20240416	095000	215328820	9890	9890	9890	9890	67
565	20240416	094900	214666190	9890	9870	9890	9870	143
566	20240416	094800	213252120	9880	9860	9880	9860	9
567	20240416	094700	213163310	9860	9880	9880	9860	358
568	20240416	094600	209626450	9880	9880	9880	9880	879
569	20240416	094500	200941930	9880	9850	9890	9850	948
570	20240416	094400	191585370	9860	9850	9860	9850	263
571	20240416	094300	188992320	9850	9850	9850	9850	265
572	20240416	094200	186382070	9860	9860	9860	9860	220
573	20240416	094100	184212870	9860	9860	9870	9860	32
574	20240416	094000	183897250	9860	9860	9860	9860	15
575	20240416	093900	183749350	9860	9860	9860	9860	33
576	20240416	093800	183423970	9860	9860	9860	9860	113
577	20240416	093700	182309790	9860	9860	9870	9860	22
578	20240416	093600	182092770	9870	9860	9870	9860	9
579	20240416	093500	182004020	9860	9860	9860	9860	13
580	20240416	093400	181875840	9860	9850	9860	9850	24
581	20240416	093300	181639230	9840	9850	9850	9840	776
582	20240416	093200	173995780	9850	9870	9870	9850	3014
583	20240416	093100	144277050	9870	9870	9870	9870	12
584	20240416	093000	144158610	9870	9880	9890	9870	275
585	20240416	092900	141441630	9890	9880	9890	9880	39
586	20240416	092800	141056250	9880	9880	9880	9880	11
587	20240416	092700	140947570	9880	9890	9890	9880	27
588	20240416	092600	140680710	9880	9880	9880	9880	921
589	20240416	092500	131581230	9880	9880	9880	9880	15
590	20240416	092400	131433030	9880	9890	9890	9880	146
591	20240416	092300	129990190	9880	9880	9880	9880	177
592	20240416	092200	128241430	9880	9890	9890	9880	65
593	20240416	092100	127598590	9870	9890	9890	9870	834
594	20240416	092000	119354910	9890	9890	9890	9890	16
595	20240416	091900	119196670	9880	9880	9880	9880	13
596	20240416	091800	119068230	9880	9880	9880	9880	2755
597	20240416	091700	91848830	9880	9900	9900	9880	1011
598	20240416	091600	81857310	9900	9900	9900	9900	292
599	20240416	091500	78966510	9900	9880	9900	9880	511
600	20240416	091400	73909820	9880	9880	9890	9880	624
601	20240416	091300	67738620	9890	9880	9890	9880	83
602	20240416	091200	66918480	9880	9880	9880	9880	243
603	20240416	091100	64517640	9890	9900	9900	9890	433
604	20240416	091000	60234640	9900	9890	9900	9890	35
605	20240416	090900	59888270	9890	9880	9890	9880	21
606	20240416	090800	59680630	9880	9870	9880	9870	36
607	20240416	090700	59325260	9870	9880	9880	9870	478
608	20240416	090600	54602660	9880	9880	9910	9880	729
609	20240416	090500	47396310	9880	9880	9880	9880	84
610	20240416	090400	46566390	9870	9860	9870	9860	17
611	20240416	090300	46398640	9860	9880	9950	9850	167
612	20240416	090200	44748840	9880	9920	9990	9830	2019
613	20240416	090100	24805210	9920	9920	10000	9900	2107
614	20240416	090000	3914700	9920	9910	10000	9910	395