KissMeData/194700/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	201000	734732210	9890	9890	9890	9890	337
3	20240405	200900	734732210	9890	9890	9890	9890	0
4	20240405	200800	734732210	9890	9890	9890	9890	0
5	20240405	200700	734732210	9890	9890	9890	9890	0
6	20240405	200600	734732210	9890	9890	9890	9890	0
7	20240405	200500	734732210	9890	9890	9890	9890	0
8	20240405	200400	734732210	9890	9890	9890	9890	0
9	20240405	200300	734732210	9890	9890	9890	9890	0
10	20240405	200200	734732210	9890	9890	9890	9890	0
11	20240405	200100	734732210	9890	9890	9890	9890	0
12	20240405	200000	734732210	9890	9890	9890	9890	0
13	20240405	195900	734732210	9890	9890	9890	9890	0
14	20240405	195800	734732210	9890	9890	9890	9890	0
15	20240405	195700	734732210	9890	9890	9890	9890	0
16	20240405	195600	734732210	9890	9890	9890	9890	0
17	20240405	195500	734732210	9890	9890	9890	9890	0
18	20240405	195400	734732210	9890	9890	9890	9890	0
19	20240405	195300	734732210	9890	9890	9890	9890	0
20	20240405	195200	734732210	9890	9890	9890	9890	0
21	20240405	195100	734732210	9890	9890	9890	9890	0
22	20240405	195000	734732210	9890	9890	9890	9890	0
23	20240405	194900	734732210	9890	9890	9890	9890	0
24	20240405	194800	734732210	9890	9890	9890	9890	0
25	20240405	194700	734732210	9890	9890	9890	9890	0
26	20240405	194600	734732210	9890	9890	9890	9890	0
27	20240405	194500	734732210	9890	9890	9890	9890	0
28	20240405	194400	734732210	9890	9890	9890	9890	0
29	20240405	194300	734732210	9890	9890	9890	9890	0
30	20240405	194200	734732210	9890	9890	9890	9890	0
31	20240405	194100	734732210	9890	9890	9890	9890	0
32	20240405	194000	734732210	9890	9890	9890	9890	337
33	20240405	193900	734732210	9890	9890	9890	9890	0
34	20240405	193800	734732210	9890	9890	9890	9890	0
35	20240405	193700	734732210	9890	9890	9890	9890	0
36	20240405	193600	734732210	9890	9890	9890	9890	0
37	20240405	193500	734732210	9890	9890	9890	9890	0
38	20240405	193400	734732210	9890	9890	9890	9890	0
39	20240405	193300	734732210	9890	9890	9890	9890	0
40	20240405	193200	734732210	9890	9890	9890	9890	0
41	20240405	193100	734732210	9890	9890	9890	9890	0
42	20240405	193000	734732210	9890	9890	9890	9890	0
43	20240405	192900	734732210	9890	9890	9890	9890	0
44	20240405	192800	734732210	9890	9890	9890	9890	0
45	20240405	192700	734732210	9890	9890	9890	9890	0
46	20240405	192600	734732210	9890	9890	9890	9890	0
47	20240405	192500	734732210	9890	9890	9890	9890	0
48	20240405	192400	734732210	9890	9890	9890	9890	0
49	20240405	192300	734732210	9890	9890	9890	9890	0
50	20240405	192200	734732210	9890	9890	9890	9890	0
51	20240405	192100	734732210	9890	9890	9890	9890	0
52	20240405	192000	734732210	9890	9890	9890	9890	0
53	20240405	191900	734732210	9890	9890	9890	9890	0
54	20240405	191800	734732210	9890	9890	9890	9890	0
55	20240405	191700	734732210	9890	9890	9890	9890	0
56	20240405	191600	734732210	9890	9890	9890	9890	0
57	20240405	191500	734732210	9890	9890	9890	9890	0
58	20240405	191400	734732210	9890	9890	9890	9890	0
59	20240405	191300	734732210	9890	9890	9890	9890	0
60	20240405	191200	734732210	9890	9890	9890	9890	0
61	20240405	191100	734732210	9890	9890	9890	9890	0
62	20240405	191000	734732210	9890	9890	9890	9890	337
63	20240405	190900	734732210	9890	9890	9890	9890	0
64	20240405	190800	734732210	9890	9890	9890	9890	0
65	20240405	190700	734732210	9890	9890	9890	9890	0
66	20240405	190600	734732210	9890	9890	9890	9890	0
67	20240405	190500	734732210	9890	9890	9890	9890	0
68	20240405	190400	734732210	9890	9890	9890	9890	0
69	20240405	190300	734732210	9890	9890	9890	9890	0
70	20240405	190200	734732210	9890	9890	9890	9890	0
71	20240405	190100	734732210	9890	9890	9890	9890	0
72	20240405	190000	734732210	9890	9890	9890	9890	0
73	20240405	185900	734732210	9890	9890	9890	9890	0
74	20240405	185800	734732210	9890	9890	9890	9890	0
75	20240405	185700	734732210	9890	9890	9890	9890	0
76	20240405	185600	734732210	9890	9890	9890	9890	0
77	20240405	185500	734732210	9890	9890	9890	9890	0
78	20240405	185400	734732210	9890	9890	9890	9890	0
79	20240405	185300	734732210	9890	9890	9890	9890	0
80	20240405	185200	734732210	9890	9890	9890	9890	0
81	20240405	185100	734732210	9890	9890	9890	9890	0
82	20240405	185000	734732210	9890	9890	9890	9890	0
83	20240405	184900	734732210	9890	9890	9890	9890	0
84	20240405	184800	734732210	9890	9890	9890	9890	0
85	20240405	184700	734732210	9890	9890	9890	9890	0
86	20240405	184600	734732210	9890	9890	9890	9890	0
87	20240405	184500	734732210	9890	9890	9890	9890	0
88	20240405	184400	734732210	9890	9890	9890	9890	0
89	20240405	184300	734732210	9890	9890	9890	9890	0
90	20240405	184200	734732210	9890	9890	9890	9890	0
91	20240405	184100	734732210	9890	9890	9890	9890	0
92	20240405	184000	734732210	9890	9890	9890	9890	337
93	20240405	183900	734732210	9890	9890	9890	9890	0
94	20240405	183800	734732210	9890	9890	9890	9890	0
95	20240405	183700	734732210	9890	9890	9890	9890	0
96	20240405	183600	734732210	9890	9890	9890	9890	0
97	20240405	183500	734732210	9890	9890	9890	9890	0
98	20240405	183400	734732210	9890	9890	9890	9890	0
99	20240405	183300	734732210	9890	9890	9890	9890	0
100	20240405	183200	734732210	9890	9890	9890	9890	0
101	20240405	183100	734732210	9890	9890	9890	9890	0
102	20240405	183000	734732210	9890	9890	9890	9890	0
103	20240405	182900	734732210	9890	9890	9890	9890	0
104	20240405	182800	734732210	9890	9890	9890	9890	0
105	20240405	182700	734732210	9890	9890	9890	9890	0
106	20240405	182600	734732210	9890	9890	9890	9890	0
107	20240405	182500	734732210	9890	9890	9890	9890	0
108	20240405	182400	734732210	9890	9890	9890	9890	0
109	20240405	182300	734732210	9890	9890	9890	9890	0
110	20240405	182200	734732210	9890	9890	9890	9890	0
111	20240405	182100	734732210	9890	9890	9890	9890	0
112	20240405	182000	734732210	9890	9890	9890	9890	0
113	20240405	181900	734732210	9890	9890	9890	9890	0
114	20240405	181800	734732210	9890	9890	9890	9890	0
115	20240405	181700	734732210	9890	9890	9890	9890	0
116	20240405	181600	734732210	9890	9890	9890	9890	0
117	20240405	181500	734732210	9890	9890	9890	9890	0
118	20240405	181400	734732210	9890	9890	9890	9890	0
119	20240405	181300	734732210	9890	9890	9890	9890	0
120	20240405	181200	734732210	9890	9890	9890	9890	0
121	20240405	181100	734732210	9890	9890	9890	9890	0
122	20240405	181000	734732210	9890	9890	9890	9890	337
123	20240405	180900	734732210	9890	9890	9890	9890	0
124	20240405	180800	734732210	9890	9890	9890	9890	0
125	20240405	180700	734732210	9890	9890	9890	9890	0
126	20240405	180600	734732210	9890	9890	9890	9890	0
127	20240405	180500	734732210	9890	9890	9890	9890	0
128	20240405	180400	734732210	9890	9890	9890	9890	0
129	20240405	180300	734732210	9890	9890	9890	9890	0
130	20240405	180200	734732210	9890	9890	9890	9890	0
131	20240405	180100	734732210	9890	9890	9890	9890	0
132	20240405	180000	734732210	9890	9890	9890	9890	0
133	20240405	175900	734732210	9890	9890	9890	9890	0
134	20240405	175800	734732210	9890	9890	9890	9890	0
135	20240405	175700	734732210	9890	9890	9890	9890	0
136	20240405	175600	734732210	9890	9890	9890	9890	0
137	20240405	175500	734732210	9890	9890	9890	9890	0
138	20240405	175400	734732210	9890	9890	9890	9890	0
139	20240405	175300	734732210	9890	9890	9890	9890	0
140	20240405	175200	734732210	9890	9890	9890	9890	0
141	20240405	175100	734732210	9890	9890	9890	9890	0
142	20240405	175000	734732210	9890	9890	9890	9890	0
143	20240405	174900	734732210	9890	9890	9890	9890	0
144	20240405	174800	734732210	9890	9890	9890	9890	0
145	20240405	174700	734732210	9890	9890	9890	9890	0
146	20240405	174600	734732210	9890	9890	9890	9890	0
147	20240405	174500	734732210	9890	9890	9890	9890	0
148	20240405	174400	734732210	9890	9890	9890	9890	0
149	20240405	174300	734732210	9890	9890	9890	9890	0
150	20240405	174200	734732210	9890	9890	9890	9890	0
151	20240405	174100	734732210	9890	9890	9890	9890	0
152	20240405	174000	734732210	9890	9890	9890	9890	337
153	20240405	173900	734732210	9890	9890	9890	9890	0
154	20240405	173800	734732210	9890	9890	9890	9890	0
155	20240405	173700	734732210	9890	9890	9890	9890	0
156	20240405	173600	734732210	9890	9890	9890	9890	0
157	20240405	173500	734732210	9890	9890	9890	9890	0
158	20240405	173400	734732210	9890	9890	9890	9890	0
159	20240405	173300	734732210	9890	9890	9890	9890	0
160	20240405	173200	734732210	9890	9890	9890	9890	0
161	20240405	173100	734732210	9890	9890	9890	9890	0
162	20240405	173000	734732210	9890	9890	9890	9890	0
163	20240405	172900	734732210	9890	9890	9890	9890	0
164	20240405	172800	734732210	9890	9890	9890	9890	0
165	20240405	172700	734732210	9890	9890	9890	9890	0
166	20240405	172600	734732210	9890	9890	9890	9890	0
167	20240405	172500	734732210	9890	9890	9890	9890	0
168	20240405	172400	734732210	9890	9890	9890	9890	0
169	20240405	172300	734732210	9890	9890	9890	9890	0
170	20240405	172200	734732210	9890	9890	9890	9890	0
171	20240405	172100	734732210	9890	9890	9890	9890	0
172	20240405	172000	734732210	9890	9890	9890	9890	0
173	20240405	171900	734732210	9890	9890	9890	9890	0
174	20240405	171800	734732210	9890	9890	9890	9890	0
175	20240405	171700	734732210	9890	9890	9890	9890	0
176	20240405	171600	734732210	9890	9890	9890	9890	0
177	20240405	171500	734732210	9890	9890	9890	9890	0
178	20240405	171400	734732210	9890	9890	9890	9890	0
179	20240405	171300	734732210	9890	9890	9890	9890	0
180	20240405	171200	734732210	9890	9890	9890	9890	0
181	20240405	171100	734732210	9890	9890	9890	9890	0
182	20240405	171000	734732210	9890	9890	9890	9890	337
183	20240405	170900	734732210	9890	9890	9890	9890	0
184	20240405	170800	734732210	9890	9890	9890	9890	0
185	20240405	170700	734732210	9890	9890	9890	9890	0
186	20240405	170600	734732210	9890	9890	9890	9890	0
187	20240405	170500	734732210	9890	9890	9890	9890	0
188	20240405	170400	734732210	9890	9890	9890	9890	0
189	20240405	170300	734732210	9890	9890	9890	9890	0
190	20240405	170200	734732210	9890	9890	9890	9890	0
191	20240405	170100	734732210	9890	9890	9890	9890	0
192	20240405	170000	734732210	9890	9890	9890	9890	0
193	20240405	165900	734732210	9890	9890	9890	9890	0
194	20240405	165800	734732210	9890	9890	9890	9890	0
195	20240405	165700	734732210	9890	9890	9890	9890	0
196	20240405	165600	734732210	9890	9890	9890	9890	0
197	20240405	165500	734732210	9890	9890	9890	9890	0
198	20240405	165400	734732210	9890	9890	9890	9890	0
199	20240405	165300	734732210	9890	9890	9890	9890	0
200	20240405	165200	734732210	9890	9890	9890	9890	0
201	20240405	165100	734732210	9890	9890	9890	9890	0
202	20240405	165000	734732210	9890	9890	9890	9890	0
203	20240405	164900	734732210	9890	9890	9890	9890	0
204	20240405	164800	734732210	9890	9890	9890	9890	0
205	20240405	164700	734732210	9890	9890	9890	9890	0
206	20240405	164600	734732210	9890	9890	9890	9890	0
207	20240405	164500	734732210	9890	9890	9890	9890	0
208	20240405	164400	734732210	9890	9890	9890	9890	0
209	20240405	164300	734732210	9890	9890	9890	9890	0
210	20240405	164200	734732210	9890	9890	9890	9890	0
211	20240405	164100	734732210	9890	9890	9890	9890	0
212	20240405	164000	734732210	9890	9890	9890	9890	337
213	20240405	163900	734732210	9890	9890	9890	9890	0
214	20240405	163800	734732210	9890	9890	9890	9890	0
215	20240405	163700	734732210	9890	9890	9890	9890	0
216	20240405	163600	734732210	9890	9890	9890	9890	0
217	20240405	163500	734732210	9890	9890	9890	9890	0
218	20240405	163400	734732210	9890	9890	9890	9890	0
219	20240405	163300	734732210	9890	9890	9890	9890	0
220	20240405	163200	734732210	9890	9890	9890	9890	0
221	20240405	163100	734732210	9890	9890	9890	9890	0
222	20240405	163000	734732210	9890	9890	9890	9890	0
223	20240405	162900	734732210	9890	9890	9890	9890	0
224	20240405	162800	734732210	9890	9890	9890	9890	0
225	20240405	162700	734732210	9890	9890	9890	9890	0
226	20240405	162600	734732210	9890	9890	9890	9890	0
227	20240405	162500	734732210	9890	9890	9890	9890	0
228	20240405	162400	734732210	9890	9890	9890	9890	0
229	20240405	162300	734732210	9890	9890	9890	9890	0
230	20240405	162200	734732210	9890	9890	9890	9890	0
231	20240405	162100	734732210	9890	9890	9890	9890	0
232	20240405	162000	734732210	9890	9890	9890	9890	0
233	20240405	161900	734732210	9890	9890	9890	9890	0
234	20240405	161800	734732210	9890	9890	9890	9890	0
235	20240405	161700	734732210	9890	9890	9890	9890	0
236	20240405	161600	734732210	9890	9890	9890	9890	0
237	20240405	161500	734732210	9890	9890	9890	9890	0
238	20240405	161400	734732210	9890	9890	9890	9890	0
239	20240405	161300	734732210	9890	9890	9890	9890	0
240	20240405	161200	734732210	9890	9890	9890	9890	0
241	20240405	161100	734732210	9890	9890	9890	9890	0
242	20240405	161000	734732210	9890	9890	9890	9890	337
243	20240405	160900	734732210	9890	9890	9890	9890	0
244	20240405	160800	734732210	9890	9890	9890	9890	0
245	20240405	160700	734732210	9890	9890	9890	9890	0
246	20240405	160600	734732210	9890	9890	9890	9890	0
247	20240405	160500	734732210	9890	9890	9890	9890	0
248	20240405	160400	734732210	9890	9890	9890	9890	0
249	20240405	160300	734732210	9890	9890	9890	9890	0
250	20240405	160200	734732210	9890	9890	9890	9890	0
251	20240405	160100	734732210	9890	9890	9890	9890	0
252	20240405	160000	734732210	9890	9890	9890	9890	0
253	20240405	155900	734732210	9890	9890	9890	9890	0
254	20240405	155800	734732210	9890	9890	9890	9890	0
255	20240405	155700	734732210	9890	9890	9890	9890	0
256	20240405	155600	734732210	9890	9890	9890	9890	0
257	20240405	155500	734732210	9890	9890	9890	9890	0
258	20240405	155400	734732210	9890	9890	9890	9890	0
259	20240405	155300	734732210	9890	9890	9890	9890	0
260	20240405	155200	734732210	9890	9890	9890	9890	0
261	20240405	155100	734732210	9890	9890	9890	9890	0
262	20240405	155000	734732210	9890	9890	9890	9890	0
263	20240405	154900	734732210	9890	9890	9890	9890	0
264	20240405	154800	734732210	9890	9890	9890	9890	0
265	20240405	154700	734732210	9890	9890	9890	9890	0
266	20240405	154600	734732210	9890	9890	9890	9890	0
267	20240405	154500	734732210	9890	9890	9890	9890	0
268	20240405	154400	734732210	9890	9890	9890	9890	0
269	20240405	154300	734732210	9890	9890	9890	9890	0
270	20240405	154200	734732210	9890	9890	9890	9890	0
271	20240405	154100	734732210	9890	9890	9890	9890	0
272	20240405	154000	734732210	9890	9890	9890	9890	337
273	20240405	153900	734732210	9890	9890	9890	9890	0
274	20240405	153800	734732210	9890	9890	9890	9890	0
275	20240405	153700	734732210	9890	9890	9890	9890	0
276	20240405	153600	734732210	9890	9890	9890	9890	0
277	20240405	153500	734732210	9890	9890	9890	9890	0
278	20240405	153400	734732210	9890	9890	9890	9890	0
279	20240405	153300	734732210	9890	9890	9890	9890	0
280	20240405	153200	734732210	9890	9890	9890	9890	0
281	20240405	153100	734732210	9890	9890	9890	9890	0
282	20240405	153000	734732210	9890	9890	9890	9890	337
283	20240405	152900	731399280	9900	9900	9900	9900	0
284	20240405	152800	731399280	9900	9900	9900	9900	0
285	20240405	152700	731399280	9900	9900	9900	9900	0
286	20240405	152600	731399280	9900	9900	9900	9900	0
287	20240405	152500	731399280	9900	9900	9900	9900	0
288	20240405	152400	731399280	9900	9900	9900	9900	0
289	20240405	152300	731399280	9900	9900	9900	9900	0
290	20240405	152200	731399280	9900	9900	9900	9900	0
291	20240405	152100	731399280	9900	9900	9900	9900	0
292	20240405	152000	731399280	9900	9900	9900	9900	0
293	20240405	151900	731399280	9900	9900	9900	9840	209
294	20240405	151800	729338050	9900	9890	9900	9890	16
295	20240405	151700	729179660	9900	9860	9900	9840	11
296	20240405	151600	729071260	9870	9870	9870	9870	0
297	20240405	151500	729071260	9870	9860	9870	9860	475
298	20240405	151400	724383360	9860	9860	9860	9860	0
299	20240405	151300	724383360	9860	9860	9860	9860	0
300	20240405	151200	724383360	9860	9860	9860	9860	3
301	20240405	151100	724353780	9860	9870	9870	9860	90
302	20240405	151000	723466370	9880	9890	9890	9880	234
303	20240405	150900	721154240	9880	9880	9880	9880	16
304	20240405	150800	720996160	9870	9870	9870	9870	0
305	20240405	150700	720996160	9870	9870	9870	9870	2
306	20240405	150600	720976420	9890	9880	9890	9880	7
307	20240405	150500	720907240	9880	9870	9880	9870	216
308	20240405	150400	718773710	9910	9880	9910	9880	10
309	20240405	150300	718674760	9900	9900	9900	9900	0
310	20240405	150200	718674760	9900	9870	9900	9870	8
311	20240405	150100	718595710	9880	9880	9880	9880	0
312	20240405	150000	718595710	9880	9900	9900	9880	325
313	20240405	145900	715381790	9930	9900	9930	9900	292
314	20240405	145800	712482380	9890	9890	9890	9890	5
315	20240405	145700	712432930	9890	9860	9890	9860	63
316	20240405	145600	711811100	9870	9860	9870	9860	6
317	20240405	145500	711751930	9840	9840	9840	9840	447
318	20240405	145400	707353450	9840	9840	9840	9840	6
319	20240405	145300	707294410	9840	9870	9880	9840	26
320	20240405	145200	707038340	9840	9840	9840	9840	29
321	20240405	145100	706752980	9820	9820	9820	9820	16
322	20240405	145000	706595860	9930	9810	9930	9810	81
323	20240405	144900	705798480	9800	9800	9800	9800	19
324	20240405	144800	705612280	9790	9810	9840	9790	10
325	20240405	144700	705514290	9790	9810	9840	9790	3768
326	20240405	144600	668578050	9810	9810	9810	9810	19
327	20240405	144500	668391660	9810	9800	9840	9800	42
328	20240405	144400	667979610	9800	9810	9810	9800	10
329	20240405	144300	667881570	9810	9810	9810	9810	22
330	20240405	144200	667665750	9850	9820	9850	9820	26
331	20240405	144100	667410320	9820	9820	9850	9820	21
332	20240405	144000	667203740	9800	9820	9850	9800	1350
333	20240405	143900	653959990	9880	9820	9880	9820	25
334	20240405	143800	653714070	9840	9850	9890	9840	15
335	20240405	143700	653566220	9890	9850	9890	9830	31
336	20240405	143600	653260710	9830	9840	9910	9830	30
337	20240405	143500	652965470	9880	9840	9880	9820	503
338	20240405	143400	648022390	9860	9840	9860	9840	9
339	20240405	143300	647933790	9840	9850	9880	9840	104
340	20240405	143200	646908620	9850	9920	9920	9850	14
341	20240405	143100	646770430	9910	9910	9910	9910	79
342	20240405	143000	645987540	9920	9920	9930	9920	76
343	20240405	142900	645233580	9910	9920	9930	9910	49
344	20240405	142800	644747410	9920	9910	9930	9910	23
345	20240405	142700	644519330	9890	9910	9910	9890	14
346	20240405	142600	644380850	9940	9940	9940	9930	138
347	20240405	142500	643009760	9940	9920	9940	9920	6
348	20240405	142400	642950220	9930	9930	9930	9930	95
349	20240405	142300	642006870	9900	9880	9930	9880	157
350	20240405	142200	640454470	9930	9920	9930	9920	75
351	20240405	142100	639709730	9820	9930	9930	9820	1054
352	20240405	142000	629293640	9940	9930	9940	9930	120
353	20240405	141900	628101270	9930	9930	9930	9930	5
354	20240405	141800	628051620	9940	9900	9940	9900	102
355	20240405	141700	627040570	9890	9900	9900	9890	147
356	20240405	141600	625585320	9900	9890	9900	9890	240
357	20240405	141500	623209370	9900	9900	9900	9900	57
358	20240405	141400	622645070	9890	9890	9890	9890	5
359	20240405	141300	622595620	9880	9880	9880	9880	5
360	20240405	141200	622546220	9890	9920	9930	9890	650
361	20240405	141100	616110350	9930	9930	9930	9930	1
362	20240405	141000	616100420	9920	9930	9930	9920	111
363	20240405	140900	614998260	9910	9910	9910	9910	0
364	20240405	140800	614998260	9910	9890	9920	9890	84
365	20240405	140700	614165190	9890	9920	9920	9870	543
366	20240405	140600	608792980	9920	9910	9930	9910	53
367	20240405	140500	608267330	9910	9910	9910	9900	37
368	20240405	140400	607900710	9900	9930	9930	9900	164
369	20240405	140300	606276290	9930	9920	9930	9920	9
370	20240405	140200	606186970	9930	9930	9930	9930	107
371	20240405	140100	605124460	9930	9930	9930	9930	5
372	20240405	140000	605074810	9940	9930	9940	9930	344
373	20240405	135900	601658170	9940	9930	9940	9930	14
374	20240405	135800	601519060	9940	9940	9940	9940	104
375	20240405	135700	600485300	9940	9930	9940	9930	43
376	20240405	135600	600057930	9940	9930	9940	9930	15
377	20240405	135500	599908890	9940	9940	9940	9940	200
378	20240405	135400	597920890	9940	9930	9940	9930	178
379	20240405	135300	596151610	9930	9940	9940	9930	888
380	20240405	135200	587330550	9940	9940	9940	9940	87
381	20240405	135100	586465770	9960	9960	9960	9960	72
382	20240405	135000	585748650	9950	9980	9980	9950	597
383	20240405	134900	579806080	9980	9980	9990	9980	74
384	20240405	134800	579067550	9990	9970	9990	9970	15
385	20240405	134700	578917810	9990	9980	9990	9980	103
386	20240405	134600	577889860	9990	9980	9990	9980	16
387	20240405	134500	577730030	9990	9980	9990	9980	73
388	20240405	134400	577001480	9980	9970	9980	9970	39
389	20240405	134300	576612310	9990	9980	9990	9980	87
390	20240405	134200	575743910	9970	9970	9970	9970	31
391	20240405	134100	575434840	9960	9970	9970	9960	171
392	20240405	134000	573730470	9970	9970	9970	9970	6
393	20240405	133900	573670650	9960	9950	9960	9950	306
394	20240405	133800	570625430	9960	9960	9960	9960	3
395	20240405	133700	570595550	9980	9970	9980	9970	123
396	20240405	133600	569368520	9980	9980	9980	9980	25
397	20240405	133500	569119020	9970	9980	9980	9970	107
398	20240405	133400	568051210	9980	9980	9980	9980	2
399	20240405	133300	568031250	9960	9980	9980	9960	152
400	20240405	133200	566515850	9990	9990	9990	9990	0
401	20240405	133100	566515850	9990	9990	9990	9980	129
402	20240405	133000	565227690	9980	9980	9990	9980	13
403	20240405	132900	565097880	9990	9990	9990	9990	93
404	20240405	132800	564168810	9980	9980	9980	9980	30
405	20240405	132700	563869410	9990	9980	9990	9980	131
406	20240405	132600	562562010	9980	9980	9980	9980	5
407	20240405	132500	562512110	9990	9990	9990	9990	72
408	20240405	132400	561792830	9990	9990	9990	9990	98
409	20240405	132300	560813810	10000	9990	10000	9990	76
410	20240405	132200	560054540	10000	10000	10000	10000	0
411	20240405	132100	560054540	10000	9990	10000	9990	172
412	20240405	132000	558336240	9980	9990	9990	9980	7
413	20240405	131900	558266360	9990	9990	9990	9990	72
414	20240405	131800	557547080	9980	9990	9990	9980	188
415	20240405	131700	555669770	10000	9990	10000	9990	103
416	20240405	131600	554640790	9980	9990	9990	9980	8
417	20240405	131500	554560920	9990	9980	9990	9980	77
418	20240405	131400	553791740	10000	9990	10000	9990	417
419	20240405	131300	549625890	10000	9990	10000	9990	101
420	20240405	131200	548615940	10000	10000	10000	10000	36
421	20240405	131100	548255940	10000	9990	10000	9990	80
422	20240405	131000	547456020	10000	9990	10000	9990	104
423	20240405	130900	546417050	9980	10000	10000	9980	75
424	20240405	130800	545668050	10000	9980	10000	9980	41
425	20240405	130700	545258480	9980	9980	9980	9980	2
426	20240405	130600	545238520	9990	10000	10000	9990	457
427	20240405	130500	540673080	10000	10000	10000	9980	93
428	20240405	130400	539743900	9980	9990	9990	9980	73
429	20240405	130300	539014640	9980	10000	10000	9980	41
430	20240405	130200	538605090	9990	9990	10000	9990	703
431	20240405	130100	531581890	9990	9990	9990	9990	2
432	20240405	130000	531561910	9980	9990	9990	9980	122
433	20240405	125900	530343630	9970	9980	9990	9970	201
434	20240405	125800	528338850	9980	9980	9990	9980	78
435	20240405	125700	527559690	9980	9990	9990	9980	76
436	20240405	125600	526800460	9990	9990	10000	9990	118
437	20240405	125500	525620780	9990	9990	9990	9990	0
438	20240405	125400	525620780	9990	9990	9990	9990	72
439	20240405	125300	524901500	9980	9980	9990	9980	106
440	20240405	125200	523843550	9970	9980	9980	9970	74
441	20240405	125100	523105050	10000	10000	10000	10000	10
442	20240405	125000	523005050	9980	10000	10000	9980	442
443	20240405	124900	518592450	10000	9980	10000	9970	872
444	20240405	124800	509879800	9980	9970	9980	9970	89
445	20240405	124700	508991630	9970	9970	9970	9970	0
446	20240405	124600	508991630	9970	9980	9990	9970	182
447	20240405	124500	507176090	9980	9980	9980	9980	3
448	20240405	124400	507146150	9990	9990	9990	9980	195
449	20240405	124300	505199100	9990	9990	9990	9980	29
450	20240405	124200	504909440	9980	9980	9990	9980	87
451	20240405	124100	504041080	9990	9990	9990	9990	0
452	20240405	124000	504041080	9990	9990	9990	9990	166
453	20240405	123900	502382740	9990	10000	10000	9990	29
454	20240405	123800	502092790	10000	9970	10000	9970	110
455	20240405	123700	500993870	9970	9970	9970	9970	0
456	20240405	123600	500993870	9970	9980	9980	9970	262
457	20240405	123500	498381710	9980	9980	9980	9980	6
458	20240405	123400	498321830	9980	9970	9980	9970	118
459	20240405	123300	497144350	9970	9970	9970	9970	1
460	20240405	123200	497134380	9980	9970	9980	9970	191
461	20240405	123100	495229390	9970	9970	9970	9970	5
462	20240405	123000	495179540	9960	9990	9990	9960	319
463	20240405	122900	491999810	10000	10000	10000	10000	72
464	20240405	122800	491279810	9990	9990	10000	9990	166
465	20240405	122700	489620840	9990	9990	10000	9990	103
466	20240405	122600	488591130	9990	9990	10000	9990	26
467	20240405	122500	488331200	9990	9990	9990	9990	72
468	20240405	122400	487611920	9990	9990	10000	9990	100
469	20240405	122300	486612680	10000	9970	10000	9970	135
470	20240405	122200	485264760	9960	9960	9960	9960	85
471	20240405	122100	484418160	9960	9980	9980	9950	313
472	20240405	122000	481299670	10000	10000	10000	10000	0
473	20240405	121900	481299670	10000	10000	10000	10000	72
474	20240405	121800	480579670	9990	9990	9990	9990	86
475	20240405	121700	479720530	9990	9990	10000	9990	98
476	20240405	121600	478741290	9990	9970	9990	9970	27
477	20240405	121500	478471810	9990	9990	9990	9990	72
478	20240405	121400	477752530	9980	9980	9980	9980	51
479	20240405	121300	477243550	9990	9980	9990	9980	122
480	20240405	121200	476025280	9980	9990	9990	9980	35
481	20240405	121100	475675880	9980	9990	9990	9980	93
482	20240405	121000	474747020	9960	9940	9960	9940	36
483	20240405	120900	474389110	9960	9980	9980	9960	827
484	20240405	120800	466143390	9990	9980	9990	9980	27
485	20240405	120700	465873710	9990	9990	9990	9990	72
486	20240405	120600	465154430	9990	9990	9990	9990	2
487	20240405	120500	465134450	10010	10000	10010	10000	125
488	20240405	120400	463884440	9990	10010	10010	9990	131
489	20240405	120300	462575260	10000	9990	10000	9990	99
490	20240405	120200	461585310	10000	10000	10000	10000	90
491	20240405	120100	460685310	10010	10000	10010	10000	103
492	20240405	120000	459654330	10010	10010	10010	10010	9
493	20240405	115900	459564240	10010	10000	10010	10000	689
494	20240405	115800	452673020	10010	10000	10010	10000	96
495	20240405	115700	451712560	10010	10000	10010	10000	76
496	20240405	115600	450951850	10010	10010	10010	10010	10
497	20240405	115500	450851750	10010	10020	10020	10010	810
498	20240405	115400	442742790	10020	10020	10020	10020	252
499	20240405	115300	440217750	10000	9990	10000	9990	7
500	20240405	115200	440147800	10000	9990	10010	9990	45
501	20240405	115100	439697470	10000	10000	10000	10000	2
502	20240405	115000	439677470	10000	10010	10010	10000	388
503	20240405	114900	435796210	10010	10010	10010	10000	152
504	20240405	114800	434274890	10010	10010	10010	10000	141
505	20240405	114700	432863530	10000	10000	10000	10000	1
506	20240405	114600	432853530	10020	10000	10020	9990	85
507	20240405	114500	432003400	9970	10020	10020	9970	1759
508	20240405	114400	414421460	10030	10030	10030	10020	501
509	20240405	114300	409396480	10030	10000	10030	10000	3406
510	20240405	114200	375298600	10000	10010	10010	9990	577
511	20240405	114100	369527940	10000	10010	10010	10000	561
512	20240405	114000	363917430	10000	10000	10010	9990	705
513	20240405	113900	356865350	9990	9990	9990	9990	5
514	20240405	113800	356815400	10000	10000	10000	10000	126
515	20240405	113700	355555400	10010	10000	10030	10000	301
516	20240405	113600	352541680	10010	10010	10010	10010	96
517	20240405	113500	351580720	10010	10000	10010	10000	70
518	20240405	113400	350880070	10010	10000	10010	10000	121
519	20240405	113300	349669360	10010	9990	10010	9990	37
520	20240405	113200	349299560	10010	10000	10010	10000	1582
521	20240405	113100	333465160	9990	10000	10000	9990	595
522	20240405	113000	327520560	10000	9980	10000	9980	655
523	20240405	112900	320976200	9990	9990	9990	9980	89
524	20240405	112800	320087380	9990	9970	9990	9970	83
525	20240405	112700	319258410	9970	9980	9980	9970	134
526	20240405	112600	317921140	10000	10010	10010	9990	1397
527	20240405	112500	303952080	10000	10000	10000	9990	1022
528	20240405	112400	293732180	9990	9960	9990	9960	383
529	20240405	112300	289911170	9960	9960	9960	9960	80
530	20240405	112200	289114370	9960	9950	9960	9950	189
531	20240405	112100	287233090	9960	9950	9960	9950	149
532	20240405	112000	285750070	9950	9920	9950	9920	2345
533	20240405	111900	262461930	9920	9910	9920	9910	217
534	20240405	111800	260311340	9910	9910	9910	9900	359
535	20240405	111700	256753700	9910	9910	9910	9910	1
536	20240405	111600	256743790	9910	9910	9910	9910	585
537	20240405	111500	250946440	9920	9920	9920	9920	76
538	20240405	111400	250192520	9910	9920	9920	9910	483
539	20240405	111300	245401390	9920	9910	9920	9910	60
540	20240405	111200	244806780	9900	9890	9900	9890	118
541	20240405	111100	243639070	9900	9900	9910	9880	215
542	20240405	111000	241512400	9880	9840	9910	9840	4683
543	20240405	110900	195255140	9830	9810	9830	9810	759
544	20240405	110800	187800310	9810	9810	9810	9810	0
545	20240405	110700	187800310	9810	9790	9810	9790	10
546	20240405	110600	187702280	9810	9810	9810	9790	18
547	20240405	110500	187525720	9790	9800	9810	9780	634
548	20240405	110400	181320700	9800	9800	9810	9800	177
549	20240405	110300	179585540	9790	9790	9800	9790	7
550	20240405	110200	179517000	9770	9760	9770	9760	25
551	20240405	110100	179272950	9780	9780	9800	9760	1031
552	20240405	110000	169193490	9760	9760	9760	9760	5
553	20240405	105900	169144690	9770	9770	9770	9770	172
554	20240405	105800	167464250	9790	9790	9790	9760	2456
555	20240405	105700	143486800	9790	9790	9790	9790	3
556	20240405	105600	143457430	9790	9790	9790	9790	13
557	20240405	105500	143330160	9790	9790	9790	9790	60
558	20240405	105400	142742760	9780	9780	9780	9780	100
559	20240405	105300	141764760	9800	9800	9800	9790	336
560	20240405	105200	138474580	9800	9790	9800	9790	61
561	20240405	105100	137876830	9800	9800	9800	9800	71
562	20240405	105000	137181030	9790	9790	9790	9790	5
563	20240405	104900	137132080	9800	9790	9800	9790	78
564	20240405	104800	136367730	9800	9800	9800	9800	0
565	20240405	104700	136367730	9800	9800	9800	9800	138
566	20240405	104600	135015330	9810	9810	9810	9810	0
567	20240405	104500	135015330	9810	9790	9810	9790	13
568	20240405	104400	134887960	9790	9790	9790	9790	50
569	20240405	104300	134398460	9790	9800	9800	9790	6
570	20240405	104200	134339710	9790	9790	9790	9790	0
571	20240405	104100	134339710	9790	9780	9790	9780	77
572	20240405	104000	133585930	9800	9800	9800	9800	0
573	20240405	103900	133585930	9800	9810	9810	9770	2072
574	20240405	103800	113317600	9820	9820	9820	9820	2
575	20240405	103700	113297960	9820	9820	9820	9820	72
576	20240405	103600	112590920	9810	9820	9820	9810	26
577	20240405	103500	112335840	9820	9820	9820	9820	71
578	20240405	103400	111638620	9820	9830	9830	9810	329
579	20240405	103300	108408350	9850	9850	9850	9850	0
580	20240405	103200	108408350	9850	9830	9850	9830	73
581	20240405	103100	107690720	9830	9840	9850	9830	35
582	20240405	103000	107346630	9830	9840	9860	9830	78
583	20240405	102900	106579140	9840	9840	9840	9840	0
584	20240405	102800	106579140	9840	9850	9850	9840	74
585	20240405	102700	105850260	9860	9850	9860	9850	305
586	20240405	102600	102846000	9850	9840	9850	9840	135
587	20240405	102500	101516870	9840	9840	9840	9840	5
588	20240405	102400	101467670	9860	9850	9860	9850	689
589	20240405	102300	94674860	9850	9850	9850	9840	36
590	20240405	102200	94320310	9840	9840	9840	9840	5
591	20240405	102100	94271110	9840	9840	9840	9840	1
592	20240405	102000	94261270	9850	9840	9850	9840	72
593	20240405	101900	93552080	9850	9840	9850	9840	23
594	20240405	101800	93325740	9840	9840	9840	9840	51
595	20240405	101700	92823900	9830	9830	9830	9830	5
596	20240405	101600	92774750	9850	9840	9850	9840	74
597	20240405	101500	92045870	9840	9850	9850	9840	117
598	20240405	101400	90894350	9850	9840	9850	9840	55
599	20240405	101300	90352650	9850	9850	9850	9850	0
600	20240405	101200	90352650	9850	9840	9850	9840	78
601	20240405	101100	89584400	9850	9850	9850	9850	20
602	20240405	101000	89387400	9850	9840	9850	9840	77
603	20240405	100900	88629000	9850	9860	9860	9850	361
604	20240405	100800	85073110	9850	9840	9850	9840	81
605	20240405	100700	84275310	9850	9850	9850	9850	10
606	20240405	100600	84176810	9850	9840	9850	9840	219
607	20240405	100500	82019720	9850	9850	9850	9850	2
608	20240405	100400	82000020	9840	9840	9850	9840	77
609	20240405	100300	81241630	9850	9840	9850	9840	65
610	20240405	100200	80602020	9840	9840	9840	9840	8
611	20240405	100100	80523300	9840	9840	9840	9840	16
612	20240405	100000	80365860	9840	9840	9840	9840	58
613	20240405	095900	79795140	9830	9830	9830	9830	10
614	20240405	095800	79696840	9840	9840	9840	9830	93
615	20240405	095700	78781920	9840	9830	9840	9830	130
616	20240405	095600	77503000	9830	9830	9840	9830	304
617	20240405	095500	74511670	9840	9840	9840	9820	99
618	20240405	095400	73537800	9840	9840	9840	9840	1
619	20240405	095300	73527960	9840	9840	9840	9840	73
620	20240405	095200	72809640	9840	9840	9840	9840	1
621	20240405	095100	72799800	9840	9840	9850	9840	453
622	20240405	095000	68342180	9840	9830	9840	9830	7
623	20240405	094900	68273350	9840	9840	9840	9840	83
624	20240405	094800	67456630	9830	9830	9830	9830	5
625	20240405	094700	67407480	9840	9840	9840	9840	72
626	20240405	094600	66699000	9840	9830	9840	9830	155
627	20240405	094500	65173850	9840	9830	9840	9830	219
628	20240405	094400	63021070	9820	9820	9820	9820	5
629	20240405	094300	62971970	9820	9820	9820	9820	69
630	20240405	094200	62294390	9820	9820	9820	9810	111
631	20240405	094100	61205430	9820	9820	9820	9820	71
632	20240405	094000	60508210	9810	9810	9810	9810	205
633	20240405	093900	58497160	9820	9820	9820	9820	74
634	20240405	093800	57770480	9810	9820	9820	9810	7
635	20240405	093700	57701790	9820	9820	9820	9820	5
636	20240405	093600	57652690	9810	9810	9810	9810	0
637	20240405	093500	57652690	9810	9830	9830	9810	6
638	20240405	093400	57593810	9820	9790	9820	9780	323
639	20240405	093300	54430450	9800	9800	9800	9800	0
640	20240405	093200	54430450	9800	9790	9800	9790	1011
641	20240405	093100	44532750	9800	9800	9800	9800	0
642	20240405	093000	44532750	9800	9800	9800	9800	3
643	20240405	092900	44503350	9790	9770	9790	9770	127
644	20240405	092800	43262470	9780	9780	9780	9780	3
645	20240405	092700	43233130	9780	9790	9800	9780	5
646	20240405	092600	43184180	9780	9780	9780	9780	5
647	20240405	092500	43135280	9800	9790	9800	9790	2
648	20240405	092400	43115690	9780	9780	9780	9780	5
649	20240405	092300	43066790	9780	9800	9800	9780	15
650	20240405	092200	42920020	9800	9830	9830	9790	25
651	20240405	092100	42674710	9790	9770	9820	9760	1577
652	20240405	092000	27274100	9770	9770	9770	9770	5
653	20240405	091900	27225250	9770	9770	9770	9770	0
654	20240405	091800	27225250	9770	9770	9770	9760	24
655	20240405	091700	26990970	9760	9780	9780	9760	101
656	20240405	091600	26004840	9770	9770	9770	9770	6
657	20240405	091500	25946220	9770	9780	9780	9770	148
658	20240405	091400	24499460	9790	9790	9790	9790	115
659	20240405	091300	23373610	9780	9760	9780	9760	7
660	20240405	091200	23305250	9750	9750	9750	9750	0
661	20240405	091100	23305250	9750	9750	9750	9750	0
662	20240405	091000	23305250	9750	9750	9750	9750	21
663	20240405	090900	23100500	9750	9760	9780	9750	225
664	20240405	090800	20904150	9750	9750	9750	9750	0
665	20240405	090700	20904150	9750	9750	9750	9750	69
666	20240405	090600	20231400	9760	9760	9760	9760	4
667	20240405	090500	20192360	9760	9760	9760	9750	63
668	20240405	090400	19578040	9760	9760	9760	9760	1
669	20240405	090300	19568280	9760	9700	9760	9700	421
670	20240405	090200	15464830	9700	9700	9700	9700	373
671	20240405	090100	11846730	9700	9700	9700	9700	200
672	20240405	090000	9906730	9700	9710	9760	9700	1020