KissMeData/151860/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200400	1069426260	8880	8880	8880	8880	4711
3	20240408	200300	1069426260	8880	8880	8880	8880	0
4	20240408	200200	1069426260	8880	8880	8880	8880	0
5	20240408	200100	1069426260	8880	8880	8880	8880	0
6	20240408	200000	1069426260	8880	8880	8880	8880	0
7	20240408	195900	1069426260	8880	8880	8880	8880	0
8	20240408	195800	1069426260	8880	8880	8880	8880	0
9	20240408	195700	1069426260	8880	8880	8880	8880	0
10	20240408	195600	1069426260	8880	8880	8880	8880	0
11	20240408	195500	1069426260	8880	8880	8880	8880	0
12	20240408	195400	1069426260	8880	8880	8880	8880	0
13	20240408	195300	1069426260	8880	8880	8880	8880	0
14	20240408	195200	1069426260	8880	8880	8880	8880	0
15	20240408	195100	1069426260	8880	8880	8880	8880	0
16	20240408	195000	1069426260	8880	8880	8880	8880	0
17	20240408	194900	1069426260	8880	8880	8880	8880	0
18	20240408	194800	1069426260	8880	8880	8880	8880	0
19	20240408	194700	1069426260	8880	8880	8880	8880	0
20	20240408	194600	1069426260	8880	8880	8880	8880	0
21	20240408	194500	1069426260	8880	8880	8880	8880	0
22	20240408	194400	1069426260	8880	8880	8880	8880	0
23	20240408	194300	1069426260	8880	8880	8880	8880	0
24	20240408	194200	1069426260	8880	8880	8880	8880	0
25	20240408	194100	1069426260	8880	8880	8880	8880	0
26	20240408	194000	1069426260	8880	8880	8880	8880	0
27	20240408	193900	1069426260	8880	8880	8880	8880	0
28	20240408	193800	1069426260	8880	8880	8880	8880	0
29	20240408	193700	1069426260	8880	8880	8880	8880	0
30	20240408	193600	1069426260	8880	8880	8880	8880	0
31	20240408	193500	1069426260	8880	8880	8880	8880	0
32	20240408	193400	1069426260	8880	8880	8880	8880	4711
33	20240408	193300	1069426260	8880	8880	8880	8880	0
34	20240408	193200	1069426260	8880	8880	8880	8880	0
35	20240408	193100	1069426260	8880	8880	8880	8880	0
36	20240408	193000	1069426260	8880	8880	8880	8880	0
37	20240408	192900	1069426260	8880	8880	8880	8880	0
38	20240408	192800	1069426260	8880	8880	8880	8880	0
39	20240408	192700	1069426260	8880	8880	8880	8880	0
40	20240408	192600	1069426260	8880	8880	8880	8880	0
41	20240408	192500	1069426260	8880	8880	8880	8880	0
42	20240408	192400	1069426260	8880	8880	8880	8880	0
43	20240408	192300	1069426260	8880	8880	8880	8880	0
44	20240408	192200	1069426260	8880	8880	8880	8880	0
45	20240408	192100	1069426260	8880	8880	8880	8880	0
46	20240408	192000	1069426260	8880	8880	8880	8880	0
47	20240408	191900	1069426260	8880	8880	8880	8880	0
48	20240408	191800	1069426260	8880	8880	8880	8880	0
49	20240408	191700	1069426260	8880	8880	8880	8880	0
50	20240408	191600	1069426260	8880	8880	8880	8880	0
51	20240408	191500	1069426260	8880	8880	8880	8880	0
52	20240408	191400	1069426260	8880	8880	8880	8880	0
53	20240408	191300	1069426260	8880	8880	8880	8880	0
54	20240408	191200	1069426260	8880	8880	8880	8880	0
55	20240408	191100	1069426260	8880	8880	8880	8880	0
56	20240408	191000	1069426260	8880	8880	8880	8880	0
57	20240408	190900	1069426260	8880	8880	8880	8880	0
58	20240408	190800	1069426260	8880	8880	8880	8880	0
59	20240408	190700	1069426260	8880	8880	8880	8880	0
60	20240408	190600	1069426260	8880	8880	8880	8880	0
61	20240408	190500	1069426260	8880	8880	8880	8880	0
62	20240408	190400	1069426260	8880	8880	8880	8880	4711
63	20240408	190300	1069426260	8880	8880	8880	8880	0
64	20240408	190200	1069426260	8880	8880	8880	8880	0
65	20240408	190100	1069426260	8880	8880	8880	8880	0
66	20240408	190000	1069426260	8880	8880	8880	8880	0
67	20240408	185900	1069426260	8880	8880	8880	8880	0
68	20240408	185800	1069426260	8880	8880	8880	8880	0
69	20240408	185700	1069426260	8880	8880	8880	8880	0
70	20240408	185600	1069426260	8880	8880	8880	8880	0
71	20240408	185500	1069426260	8880	8880	8880	8880	0
72	20240408	185400	1069426260	8880	8880	8880	8880	0
73	20240408	185300	1069426260	8880	8880	8880	8880	0
74	20240408	185200	1069426260	8880	8880	8880	8880	0
75	20240408	185100	1069426260	8880	8880	8880	8880	0
76	20240408	185000	1069426260	8880	8880	8880	8880	0
77	20240408	184900	1069426260	8880	8880	8880	8880	0
78	20240408	184800	1069426260	8880	8880	8880	8880	0
79	20240408	184700	1069426260	8880	8880	8880	8880	0
80	20240408	184600	1069426260	8880	8880	8880	8880	0
81	20240408	184500	1069426260	8880	8880	8880	8880	0
82	20240408	184400	1069426260	8880	8880	8880	8880	0
83	20240408	184300	1069426260	8880	8880	8880	8880	0
84	20240408	184200	1069426260	8880	8880	8880	8880	0
85	20240408	184100	1069426260	8880	8880	8880	8880	0
86	20240408	184000	1069426260	8880	8880	8880	8880	0
87	20240408	183900	1069426260	8880	8880	8880	8880	0
88	20240408	183800	1069426260	8880	8880	8880	8880	0
89	20240408	183700	1069426260	8880	8880	8880	8880	0
90	20240408	183600	1069426260	8880	8880	8880	8880	0
91	20240408	183500	1069426260	8880	8880	8880	8880	0
92	20240408	183400	1069426260	8880	8880	8880	8880	4711
93	20240408	183300	1069426260	8880	8880	8880	8880	0
94	20240408	183200	1069426260	8880	8880	8880	8880	0
95	20240408	183100	1069426260	8880	8880	8880	8880	0
96	20240408	183000	1069426260	8880	8880	8880	8880	0
97	20240408	182900	1069426260	8880	8880	8880	8880	0
98	20240408	182800	1069426260	8880	8880	8880	8880	0
99	20240408	182700	1069426260	8880	8880	8880	8880	0
100	20240408	182600	1069426260	8880	8880	8880	8880	0
101	20240408	182500	1069426260	8880	8880	8880	8880	0
102	20240408	182400	1069426260	8880	8880	8880	8880	0
103	20240408	182300	1069426260	8880	8880	8880	8880	0
104	20240408	182200	1069426260	8880	8880	8880	8880	0
105	20240408	182100	1069426260	8880	8880	8880	8880	0
106	20240408	182000	1069426260	8880	8880	8880	8880	0
107	20240408	181900	1069426260	8880	8880	8880	8880	0
108	20240408	181800	1069426260	8880	8880	8880	8880	0
109	20240408	181700	1069426260	8880	8880	8880	8880	0
110	20240408	181600	1069426260	8880	8880	8880	8880	0
111	20240408	181500	1069426260	8880	8880	8880	8880	0
112	20240408	181400	1069426260	8880	8880	8880	8880	0
113	20240408	181300	1069426260	8880	8880	8880	8880	0
114	20240408	181200	1069426260	8880	8880	8880	8880	0
115	20240408	181100	1069426260	8880	8880	8880	8880	0
116	20240408	181000	1069426260	8880	8880	8880	8880	0
117	20240408	180900	1069426260	8880	8880	8880	8880	0
118	20240408	180800	1069426260	8880	8880	8880	8880	0
119	20240408	180700	1069426260	8880	8880	8880	8880	0
120	20240408	180600	1069426260	8880	8880	8880	8880	0
121	20240408	180500	1069426260	8880	8880	8880	8880	0
122	20240408	180400	1069426260	8880	8880	8880	8880	4711
123	20240408	180300	1069426260	8880	8880	8880	8880	0
124	20240408	180200	1069426260	8880	8880	8880	8880	0
125	20240408	180100	1069426260	8880	8880	8880	8880	0
126	20240408	180000	1069426260	8880	8880	8880	8880	0
127	20240408	175900	1069426260	8880	8880	8880	8880	0
128	20240408	175800	1069426260	8880	8880	8880	8880	0
129	20240408	175700	1069426260	8880	8880	8880	8880	0
130	20240408	175600	1069426260	8880	8880	8880	8880	0
131	20240408	175500	1069426260	8880	8880	8880	8880	0
132	20240408	175400	1069426260	8880	8880	8880	8880	0
133	20240408	175300	1069426260	8880	8880	8880	8880	0
134	20240408	175200	1069426260	8880	8880	8880	8880	0
135	20240408	175100	1069426260	8880	8880	8880	8880	0
136	20240408	175000	1069426260	8880	8880	8880	8880	0
137	20240408	174900	1069426260	8880	8880	8880	8880	0
138	20240408	174800	1069426260	8880	8880	8880	8880	0
139	20240408	174700	1069426260	8880	8880	8880	8880	0
140	20240408	174600	1069426260	8880	8880	8880	8880	0
141	20240408	174500	1069426260	8880	8880	8880	8880	0
142	20240408	174400	1069426260	8880	8880	8880	8880	0
143	20240408	174300	1069426260	8880	8880	8880	8880	0
144	20240408	174200	1069426260	8880	8880	8880	8880	0
145	20240408	174100	1069426260	8880	8880	8880	8880	0
146	20240408	174000	1069426260	8880	8880	8880	8880	0
147	20240408	173900	1069426260	8880	8880	8880	8880	0
148	20240408	173800	1069426260	8880	8880	8880	8880	0
149	20240408	173700	1069426260	8880	8880	8880	8880	0
150	20240408	173600	1069426260	8880	8880	8880	8880	0
151	20240408	173500	1069426260	8880	8880	8880	8880	0
152	20240408	173400	1069426260	8880	8880	8880	8880	4711
153	20240408	173300	1069426260	8880	8880	8880	8880	0
154	20240408	173200	1069426260	8880	8880	8880	8880	0
155	20240408	173100	1069426260	8880	8880	8880	8880	0
156	20240408	173000	1069426260	8880	8880	8880	8880	0
157	20240408	172900	1069426260	8880	8880	8880	8880	0
158	20240408	172800	1069426260	8880	8880	8880	8880	0
159	20240408	172700	1069426260	8880	8880	8880	8880	0
160	20240408	172600	1069426260	8880	8880	8880	8880	0
161	20240408	172500	1069426260	8880	8880	8880	8880	0
162	20240408	172400	1069426260	8880	8880	8880	8880	0
163	20240408	172300	1069426260	8880	8880	8880	8880	0
164	20240408	172200	1069426260	8880	8880	8880	8880	0
165	20240408	172100	1069426260	8880	8880	8880	8880	0
166	20240408	172000	1069426260	8880	8880	8880	8880	0
167	20240408	171900	1069426260	8880	8880	8880	8880	0
168	20240408	171800	1069426260	8880	8880	8880	8880	0
169	20240408	171700	1069426260	8880	8880	8880	8880	0
170	20240408	171600	1069426260	8880	8880	8880	8880	0
171	20240408	171500	1069426260	8880	8880	8880	8880	0
172	20240408	171400	1069426260	8880	8880	8880	8880	0
173	20240408	171300	1069426260	8880	8880	8880	8880	0
174	20240408	171200	1069426260	8880	8880	8880	8880	0
175	20240408	171100	1069426260	8880	8880	8880	8880	0
176	20240408	171000	1069426260	8880	8880	8880	8880	0
177	20240408	170900	1069426260	8880	8880	8880	8880	0
178	20240408	170800	1069426260	8880	8880	8880	8880	0
179	20240408	170700	1069426260	8880	8880	8880	8880	0
180	20240408	170600	1069426260	8880	8880	8880	8880	0
181	20240408	170500	1069426260	8880	8880	8880	8880	0
182	20240408	170400	1069426260	8880	8880	8880	8880	4711
183	20240408	170300	1069426260	8880	8880	8880	8880	0
184	20240408	170200	1069426260	8880	8880	8880	8880	0
185	20240408	170100	1069426260	8880	8880	8880	8880	0
186	20240408	170000	1069426260	8880	8880	8880	8880	0
187	20240408	165900	1069426260	8880	8880	8880	8880	0
188	20240408	165800	1069426260	8880	8880	8880	8880	0
189	20240408	165700	1069426260	8880	8880	8880	8880	0
190	20240408	165600	1069426260	8880	8880	8880	8880	0
191	20240408	165500	1069426260	8880	8880	8880	8880	0
192	20240408	165400	1069426260	8880	8880	8880	8880	0
193	20240408	165300	1069426260	8880	8880	8880	8880	0
194	20240408	165200	1069426260	8880	8880	8880	8880	0
195	20240408	165100	1069426260	8880	8880	8880	8880	0
196	20240408	165000	1069426260	8880	8880	8880	8880	0
197	20240408	164900	1069426260	8880	8880	8880	8880	0
198	20240408	164800	1069426260	8880	8880	8880	8880	0
199	20240408	164700	1069426260	8880	8880	8880	8880	0
200	20240408	164600	1069426260	8880	8880	8880	8880	0
201	20240408	164500	1069426260	8880	8880	8880	8880	0
202	20240408	164400	1069426260	8880	8880	8880	8880	0
203	20240408	164300	1069426260	8880	8880	8880	8880	0
204	20240408	164200	1069426260	8880	8880	8880	8880	0
205	20240408	164100	1069426260	8880	8880	8880	8880	0
206	20240408	164000	1069426260	8880	8880	8880	8880	0
207	20240408	163900	1069426260	8880	8880	8880	8880	0
208	20240408	163800	1069426260	8880	8880	8880	8880	0
209	20240408	163700	1069426260	8880	8880	8880	8880	0
210	20240408	163600	1069426260	8880	8880	8880	8880	0
211	20240408	163500	1069426260	8880	8880	8880	8880	0
212	20240408	163400	1069426260	8880	8880	8880	8880	4711
213	20240408	163300	1069426260	8880	8880	8880	8880	0
214	20240408	163200	1069426260	8880	8880	8880	8880	0
215	20240408	163100	1069426260	8880	8880	8880	8880	0
216	20240408	163000	1069426260	8880	8880	8880	8880	0
217	20240408	162900	1069426260	8880	8880	8880	8880	0
218	20240408	162800	1069426260	8880	8880	8880	8880	0
219	20240408	162700	1069426260	8880	8880	8880	8880	0
220	20240408	162600	1069426260	8880	8880	8880	8880	0
221	20240408	162500	1069426260	8880	8880	8880	8880	0
222	20240408	162400	1069426260	8880	8880	8880	8880	0
223	20240408	162300	1069426260	8880	8880	8880	8880	0
224	20240408	162200	1069426260	8880	8880	8880	8880	0
225	20240408	162100	1069426260	8880	8880	8880	8880	0
226	20240408	162000	1069426260	8880	8880	8880	8880	0
227	20240408	161900	1069426260	8880	8880	8880	8880	0
228	20240408	161800	1069426260	8880	8880	8880	8880	0
229	20240408	161700	1069426260	8880	8880	8880	8880	0
230	20240408	161600	1069426260	8880	8880	8880	8880	0
231	20240408	161500	1069426260	8880	8880	8880	8880	0
232	20240408	161400	1069426260	8880	8880	8880	8880	0
233	20240408	161300	1069426260	8880	8880	8880	8880	0
234	20240408	161200	1069426260	8880	8880	8880	8880	0
235	20240408	161100	1069426260	8880	8880	8880	8880	0
236	20240408	161000	1069426260	8880	8880	8880	8880	0
237	20240408	160900	1069426260	8880	8880	8880	8880	0
238	20240408	160800	1069426260	8880	8880	8880	8880	0
239	20240408	160700	1069426260	8880	8880	8880	8880	0
240	20240408	160600	1069426260	8880	8880	8880	8880	0
241	20240408	160500	1069426260	8880	8880	8880	8880	0
242	20240408	160400	1069426260	8880	8880	8880	8880	4711
243	20240408	160300	1069426260	8880	8880	8880	8880	0
244	20240408	160200	1069426260	8880	8880	8880	8880	0
245	20240408	160100	1069426260	8880	8880	8880	8880	0
246	20240408	160000	1069426260	8880	8880	8880	8880	0
247	20240408	155900	1069426260	8880	8880	8880	8880	0
248	20240408	155800	1069426260	8880	8880	8880	8880	0
249	20240408	155700	1069426260	8880	8880	8880	8880	0
250	20240408	155600	1069426260	8880	8880	8880	8880	0
251	20240408	155500	1069426260	8880	8880	8880	8880	0
252	20240408	155400	1069426260	8880	8880	8880	8880	0
253	20240408	155300	1069426260	8880	8880	8880	8880	0
254	20240408	155200	1069426260	8880	8880	8880	8880	0
255	20240408	155100	1069426260	8880	8880	8880	8880	0
256	20240408	155000	1069426260	8880	8880	8880	8880	0
257	20240408	154900	1069426260	8880	8880	8880	8880	0
258	20240408	154800	1069426260	8880	8880	8880	8880	0
259	20240408	154700	1069426260	8880	8880	8880	8880	0
260	20240408	154600	1069426260	8880	8880	8880	8880	0
261	20240408	154500	1069426260	8880	8880	8880	8880	0
262	20240408	154400	1069426260	8880	8880	8880	8880	0
263	20240408	154300	1069426260	8880	8880	8880	8880	0
264	20240408	154200	1069426260	8880	8880	8880	8880	0
265	20240408	154100	1069426260	8880	8880	8880	8880	0
266	20240408	154000	1069426260	8880	8880	8880	8880	0
267	20240408	153900	1069426260	8880	8880	8880	8880	0
268	20240408	153800	1069426260	8880	8880	8880	8880	0
269	20240408	153700	1069426260	8880	8880	8880	8880	0
270	20240408	153600	1069426260	8880	8880	8880	8880	0
271	20240408	153500	1069426260	8880	8880	8880	8880	0
272	20240408	153400	1069426260	8880	8880	8880	8880	4711
273	20240408	153300	1069426260	8880	8880	8880	8880	0
274	20240408	153200	1069426260	8880	8880	8880	8880	0
275	20240408	153100	1069426260	8880	8880	8880	8880	0
276	20240408	153000	1069426260	8880	8880	8880	8880	4711
277	20240408	152900	1027592580	8950	8950	8950	8950	0
278	20240408	152800	1027592580	8950	8950	8950	8950	0
279	20240408	152700	1027592580	8950	8950	8950	8950	0
280	20240408	152600	1027592580	8950	8950	8950	8950	0
281	20240408	152500	1027592580	8950	8950	8950	8950	0
282	20240408	152400	1027592580	8950	8950	8950	8950	0
283	20240408	152300	1027592580	8950	8950	8950	8950	0
284	20240408	152200	1027592580	8950	8950	8950	8950	0
285	20240408	152100	1027592580	8950	8950	8950	8950	0
286	20240408	152000	1027592580	8950	8950	8950	8950	0
287	20240408	151900	1027592580	8950	8960	8970	8950	256
288	20240408	151800	1025300870	8970	8960	8970	8950	219
289	20240408	151700	1023340040	8970	8970	8970	8970	29
290	20240408	151600	1023079910	8970	8970	8980	8970	75
291	20240408	151500	1022406810	8980	8980	8980	8980	21
292	20240408	151400	1022218230	8980	8970	8980	8970	5
293	20240408	151300	1022173350	8980	8980	8980	8980	40
294	20240408	151200	1021814150	8980	8980	8980	8980	10
295	20240408	151100	1021724350	8990	8970	8990	8970	181
296	20240408	151000	1020097330	8990	8990	8990	8990	356
297	20240408	150900	1016896890	8970	8970	8970	8970	35
298	20240408	150800	1016582940	8970	8980	8980	8970	126
299	20240408	150700	1015452510	8980	8980	8980	8980	1
300	20240408	150600	1015443530	8970	8970	8970	8970	489
301	20240408	150500	1011057200	8970	8960	8970	8960	17
302	20240408	150400	1010904860	8960	8960	8960	8960	230
303	20240408	150300	1008844060	8970	8970	8970	8970	297
304	20240408	150200	1006179970	8970	8980	8980	8970	212
305	20240408	150100	1004278120	8980	8970	8980	8970	980
306	20240408	150000	995477920	8970	8970	8970	8970	450
307	20240408	145900	991441420	8980	8980	8990	8970	602
308	20240408	145800	986035310	8990	8970	9000	8970	1854
309	20240408	145700	969375080	8970	8970	8970	8970	653
310	20240408	145600	963517670	8970	8970	8970	8970	0
311	20240408	145500	963517670	8970	8960	8970	8960	2500
312	20240408	145400	941103830	8960	8930	8960	8920	1365
313	20240408	145300	928891960	8940	8940	8940	8940	10
314	20240408	145200	928802560	8940	8940	8940	8940	35
315	20240408	145100	928489660	8940	8890	8940	8890	5
316	20240408	145000	928445030	8930	8930	8930	8930	0
317	20240408	144900	928445030	8930	8890	8930	8890	105
318	20240408	144800	927509700	8930	8930	8930	8890	430
319	20240408	144700	923672770	8920	8910	8920	8910	669
320	20240408	144600	917708970	8920	8920	8920	8920	0
321	20240408	144500	917708970	8920	8920	8920	8920	0
322	20240408	144400	917708970	8920	8910	8920	8910	11
323	20240408	144300	917610870	8880	8880	8880	8880	17
324	20240408	144200	917459910	8910	8910	8910	8910	69
325	20240408	144100	916845120	8900	8920	8920	8830	5113
326	20240408	144000	871463630	8930	8920	8930	8920	13
327	20240408	143900	871347570	8920	8920	8920	8920	0
328	20240408	143800	871347570	8920	8920	8920	8920	46
329	20240408	143700	870937250	8920	8920	8920	8920	214
330	20240408	143600	869028370	8940	8930	8940	8930	386
331	20240408	143500	865581380	8940	8940	8940	8940	4
332	20240408	143400	865545620	8940	8940	8940	8940	291
333	20240408	143300	862944080	8930	8930	8930	8930	1
334	20240408	143200	862935150	8930	8940	8940	8930	43
335	20240408	143100	862551140	8950	8950	8950	8950	21
336	20240408	143000	862363190	8960	8940	8960	8940	551
337	20240408	142900	857433030	8940	8940	8950	8940	2401
338	20240408	142800	835958720	8920	8920	8930	8920	1805
339	20240408	142700	819848100	8910	8910	8910	8910	774
340	20240408	142600	812951760	8900	8910	8910	8900	65
341	20240408	142500	812373240	8890	8890	8890	8890	0
342	20240408	142400	812373240	8890	8890	8890	8890	108
343	20240408	142300	811413120	8900	8900	8900	8900	682
344	20240408	142200	805343320	8880	8900	8900	8880	16
345	20240408	142100	805201200	8900	8900	8900	8900	256
346	20240408	142000	802922800	8890	8890	8890	8890	0
347	20240408	141900	802922800	8890	8890	8890	8890	67
348	20240408	141800	802327170	8900	8890	8900	8890	342
349	20240408	141700	799285240	8890	8890	8890	8890	50
350	20240408	141600	798840740	8880	8880	8880	8880	0
351	20240408	141500	798840740	8880	8880	8880	8880	1
352	20240408	141400	798831860	8880	8880	8880	8880	14
353	20240408	141300	798707540	8880	8880	8880	8880	21
354	20240408	141200	798521060	8880	8890	8890	8880	101
355	20240408	141100	797623180	8880	8880	8880	8880	190
356	20240408	141000	795935980	8890	8880	8890	8880	97
357	20240408	140900	795074590	8890	8890	8890	8890	0
358	20240408	140800	795074590	8890	8870	8890	8870	125
359	20240408	140700	793963840	8870	8880	8880	8870	36
360	20240408	140600	793644460	8880	8880	8880	8880	0
361	20240408	140500	793644460	8880	8880	8880	8880	98
362	20240408	140400	792774220	8880	8870	8880	8870	398
363	20240408	140300	789242960	8870	8870	8870	8870	169
364	20240408	140200	787743930	8870	8870	8870	8870	1
365	20240408	140100	787735060	8870	8870	8870	8870	16
366	20240408	140000	787593140	8890	8890	8890	8890	1
367	20240408	135900	787584250	8890	8890	8890	8890	23
368	20240408	135800	787379780	8870	8870	8870	8870	0
369	20240408	135700	787379780	8870	8870	8870	8870	0
370	20240408	135600	787379780	8870	8870	8870	8870	1
371	20240408	135500	787370910	8870	8870	8870	8870	0
372	20240408	135400	787370910	8870	8870	8870	8870	0
373	20240408	135300	787370910	8870	8870	8870	8870	2
374	20240408	135200	787353170	8880	8880	8880	8880	0
375	20240408	135100	787353170	8880	8880	8880	8880	206
376	20240408	135000	785523890	8880	8880	8880	8880	20
377	20240408	134900	785346290	8880	8880	8880	8880	24
378	20240408	134800	785133170	8880	8880	8880	8880	86
379	20240408	134700	784369490	8890	8890	8890	8890	5
380	20240408	134600	784325040	8890	8880	8890	8880	6
381	20240408	134500	784271710	8880	8890	8890	8880	15
382	20240408	134400	784138500	8880	8880	8880	8880	0
383	20240408	134300	784138500	8880	8880	8880	8880	223
384	20240408	134200	782158260	8880	8880	8880	8880	0
385	20240408	134100	782158260	8880	8880	8880	8880	0
386	20240408	134000	782158260	8880	8880	8880	8880	230
387	20240408	133900	780115860	8860	8860	8860	8860	0
388	20240408	133800	780115860	8860	8860	8860	8860	252
389	20240408	133700	777883140	8860	8860	8860	8860	83
390	20240408	133600	777147760	8860	8860	8870	8860	528
391	20240408	133500	772466600	8860	8860	8860	8860	0
392	20240408	133400	772466600	8860	8860	8860	8860	19
393	20240408	133300	772298260	8870	8870	8870	8870	0
394	20240408	133200	772298260	8870	8870	8870	8870	1
395	20240408	133100	772289390	8870	8870	8870	8870	3
396	20240408	133000	772262780	8870	8850	8870	8850	27
397	20240408	132900	772023810	8870	8870	8870	8870	8
398	20240408	132800	771952850	8870	8870	8870	8870	0
399	20240408	132700	771952850	8870	8870	8870	8870	60
400	20240408	132600	771420650	8860	8850	8860	8850	260
401	20240408	132500	769118650	8860	8860	8860	8860	90
402	20240408	132400	768321250	8860	8860	8860	8860	200
403	20240408	132300	766549250	8870	8860	8870	8860	86
404	20240408	132200	765786530	8860	8880	8880	8860	31
405	20240408	132100	765511850	8850	8850	8850	8850	232
406	20240408	132000	763458650	8880	8860	8880	8860	315
407	20240408	131900	760664850	8860	8860	8860	8860	5
408	20240408	131800	760620550	8870	8870	8870	8870	200
409	20240408	131700	758846550	8870	8870	8870	8870	0
410	20240408	131600	758846550	8870	8860	8870	8860	1236
411	20240408	131500	747883240	8850	8850	8850	8850	0
412	20240408	131400	747883240	8850	8860	8860	8850	568
413	20240408	131300	742855370	8860	8860	8860	8860	8
414	20240408	131200	742784490	8880	8870	8880	8870	53
415	20240408	131100	742314050	8870	8870	8870	8870	20
416	20240408	131000	742136650	8870	8870	8870	8870	98
417	20240408	130900	741267390	8880	8880	8880	8880	0
418	20240408	130800	741267390	8880	8880	8880	8880	0
419	20240408	130700	741267390	8880	8880	8880	8880	0
420	20240408	130600	741267390	8880	8880	8880	8880	0
421	20240408	130500	741267390	8880	8880	8880	8880	0
422	20240408	130400	741267390	8880	8880	8880	8880	0
423	20240408	130300	741267390	8880	8870	8880	8870	13
424	20240408	130200	741152060	8870	8870	8870	8870	139
425	20240408	130100	739919130	8870	8870	8880	8870	271
426	20240408	130000	737515350	8870	8870	8870	8870	0
427	20240408	125900	737515350	8870	8880	8880	8870	11
428	20240408	125800	737417770	8880	8880	8880	8880	40
429	20240408	125700	737062570	8870	8820	8870	8820	1405
430	20240408	125600	724616830	8820	8820	8820	8820	2
431	20240408	125500	724599190	8820	8820	8820	8820	1
432	20240408	125400	724590370	8840	8840	8840	8840	0
433	20240408	125300	724590370	8840	8840	8840	8840	0
434	20240408	125200	724590370	8840	8840	8840	8840	0
435	20240408	125100	724590370	8840	8830	8840	8830	1266
436	20240408	125000	713408170	8810	8810	8810	8810	0
437	20240408	124900	713408170	8810	8830	8830	8810	162
438	20240408	124800	711978580	8820	8830	8830	8820	255
439	20240408	124700	709728920	8830	8830	8830	8830	30
440	20240408	124600	709464020	8830	8830	8830	8830	0
441	20240408	124500	709464020	8830	8830	8830	8830	200
442	20240408	124400	707698020	8830	8830	8830	8830	15
443	20240408	124300	707565570	8830	8830	8830	8830	0
444	20240408	124200	707565570	8830	8830	8830	8830	0
445	20240408	124100	707565570	8830	8830	8830	8830	745
446	20240408	124000	700987220	8830	8820	8830	8820	5
447	20240408	123900	700943110	8820	8820	8820	8820	0
448	20240408	123800	700943110	8820	8820	8820	8820	0
449	20240408	123700	700943110	8820	8820	8820	8820	140
450	20240408	123600	699708310	8830	8830	8830	8830	408
451	20240408	123500	696105670	8830	8830	8830	8830	109
452	20240408	123400	695143200	8830	8830	8830	8830	100
453	20240408	123300	694260200	8820	8820	8820	8820	0
454	20240408	123200	694260200	8820	8820	8820	8820	0
455	20240408	123100	694260200	8820	8820	8820	8820	45
456	20240408	123000	693863300	8840	8840	8840	8840	1
457	20240408	122900	693854460	8810	8810	8810	8810	1
458	20240408	122800	693845650	8840	8820	8840	8810	91
459	20240408	122700	693043750	8810	8810	8810	8810	70
460	20240408	122600	692427050	8820	8800	8820	8800	77
461	20240408	122500	691749350	8790	8790	8790	8790	20
462	20240408	122400	691573550	8790	8790	8790	8790	0
463	20240408	122300	691573550	8790	8790	8790	8770	1010
464	20240408	122200	682710310	8770	8770	8770	8770	0
465	20240408	122100	682710310	8770	8860	8860	8770	4017
466	20240408	122000	647393110	8860	8860	8860	8860	39
467	20240408	121900	647047570	8860	8850	8860	8850	10
468	20240408	121800	646958980	8830	8850	8860	8830	524
469	20240408	121700	642326230	8850	8850	8850	8850	0
470	20240408	121600	642326230	8850	8850	8850	8850	0
471	20240408	121500	642326230	8850	8850	8850	8850	0
472	20240408	121400	642326230	8850	8850	8850	8850	0
473	20240408	121300	642326230	8850	8850	8850	8850	637
474	20240408	121200	636688780	8840	8840	8840	8840	0
475	20240408	121100	636688780	8840	8840	8840	8840	104
476	20240408	121000	635769420	8850	8850	8850	8850	0
477	20240408	120900	635769420	8850	8850	8850	8850	0
478	20240408	120800	635769420	8850	8850	8850	8850	56
479	20240408	120700	635273820	8850	8850	8850	8850	1
480	20240408	120600	635264970	8850	8850	8850	8850	0
481	20240408	120500	635264970	8850	8850	8850	8850	1
482	20240408	120400	635256120	8840	8850	8850	8840	11
483	20240408	120300	635158780	8850	8840	8850	8840	3
484	20240408	120200	635132250	8850	8850	8850	8850	50
485	20240408	120100	634689750	8850	8860	8860	8850	275
486	20240408	120000	632255800	8860	8860	8860	8860	15
487	20240408	115900	632122900	8860	8860	8860	8860	5
488	20240408	115800	632078600	8860	8850	8860	8850	11
489	20240408	115700	631981150	8840	8840	8840	8840	0
490	20240408	115600	631981150	8840	8840	8840	8840	27
491	20240408	115500	631742470	8840	8840	8840	8840	1
492	20240408	115400	631733630	8850	8850	8850	8850	100
493	20240408	115300	630848630	8850	8850	8850	8850	11
494	20240408	115200	630751280	8850	8850	8850	8850	17
495	20240408	115100	630600830	8850	8850	8850	8850	12
496	20240408	115000	630494630	8870	8870	8870	8870	1
497	20240408	114900	630485760	8870	8840	8870	8840	680
498	20240408	114800	624469160	8840	8840	8840	8840	0
499	20240408	114700	624469160	8840	8840	8870	8840	1458
500	20240408	114600	611556410	8840	8840	8840	8840	166
501	20240408	114500	610088970	8840	8840	8840	8840	0
502	20240408	114400	610088970	8840	8840	8840	8840	0
503	20240408	114300	610088970	8840	8840	8840	8840	0
504	20240408	114200	610088970	8840	8840	8840	8840	0
505	20240408	114100	610088970	8840	8840	8840	8840	21
506	20240408	114000	609903330	8840	8840	8840	8840	0
507	20240408	113900	609903330	8840	8850	8850	8840	18
508	20240408	113800	609744160	8850	8850	8850	8850	111
509	20240408	113700	608761810	8860	8850	8860	8850	410
510	20240408	113600	605133180	8840	8800	8840	8800	1493
511	20240408	113500	591942350	8810	8810	8810	8810	0
512	20240408	113400	591942350	8810	8810	8810	8810	79
513	20240408	113300	591246360	8810	8810	8810	8810	0
514	20240408	113200	591246360	8810	8810	8810	8810	0
515	20240408	113100	591246360	8810	8810	8810	8810	10
516	20240408	113000	591158260	8810	8810	8810	8770	33
517	20240408	112900	590867940	8770	8790	8790	8770	308
518	20240408	112800	588165460	8800	8800	8800	8800	366
519	20240408	112700	584944660	8780	8800	8800	8780	1503
520	20240408	112600	571741460	8790	8800	8810	8790	55
521	20240408	112500	571257810	8810	8800	8810	8800	401
522	20240408	112400	567727900	8810	8810	8810	8810	50
523	20240408	112300	567287400	8810	8820	8820	8810	50
524	20240408	112200	566846800	8810	8830	8830	8810	90
525	20240408	112100	566053400	8830	8830	8830	8830	6
526	20240408	112000	566000420	8830	8830	8830	8830	0
527	20240408	111900	566000420	8830	8830	8830	8830	113
528	20240408	111800	565002630	8830	8830	8830	8830	31
529	20240408	111700	564728900	8820	8820	8820	8820	0
530	20240408	111600	564728900	8820	8820	8820	8820	52
531	20240408	111500	564270260	8830	8830	8830	8830	0
532	20240408	111400	564270260	8830	8830	8830	8830	0
533	20240408	111300	564270260	8830	8810	8830	8810	397
534	20240408	111200	560769950	8810	8810	8820	8810	419
535	20240408	111100	557077070	8820	8820	8820	8810	77
536	20240408	111000	556398590	8810	8810	8810	8810	0
537	20240408	110900	556398590	8810	8810	8810	8810	22
538	20240408	110800	556204770	8800	8810	8810	8800	109
539	20240408	110700	555245470	8810	8810	8810	8810	100
540	20240408	110600	554364470	8820	8820	8820	8820	0
541	20240408	110500	554364470	8820	8820	8820	8810	15
542	20240408	110400	554232180	8820	8820	8820	8820	12
543	20240408	110300	554126340	8820	8820	8820	8820	5
544	20240408	110200	554082240	8820	8800	8820	8800	1189
545	20240408	110100	543612640	8810	8820	8820	8810	336
546	20240408	110000	540652330	8810	8810	8810	8810	0
547	20240408	105900	540652330	8810	8820	8820	8810	6
548	20240408	105800	540599420	8830	8830	8830	8830	10
549	20240408	105700	540511120	8810	8830	8830	8810	465
550	20240408	105600	536414450	8830	8830	8830	8830	215
551	20240408	105500	534516000	8830	8810	8830	8810	214
552	20240408	105400	532626400	8830	8830	8830	8830	0
553	20240408	105300	532626400	8830	8810	8830	8810	373
554	20240408	105200	529340250	8810	8810	8810	8810	50
555	20240408	105100	528899750	8850	8850	8850	8850	0
556	20240408	105000	528899750	8850	8850	8850	8850	20
557	20240408	104900	528722750	8850	8840	8850	8840	7
558	20240408	104800	528660850	8850	8820	8850	8810	449
559	20240408	104700	524704460	8820	8830	8830	8820	99
560	20240408	104600	523830920	8850	8850	8850	8850	51
561	20240408	104500	523379570	8850	8850	8850	8850	1
562	20240408	104400	523370720	8830	8830	8830	8830	20
563	20240408	104300	523194120	8850	8850	8850	8850	1
564	20240408	104200	523185270	8820	8820	8820	8820	0
565	20240408	104100	523185270	8820	8820	8820	8820	267
566	20240408	104000	520830330	8820	8820	8820	8820	31
567	20240408	103900	520556910	8800	8800	8800	8800	0
568	20240408	103800	520556910	8800	8800	8800	8800	0
569	20240408	103700	520556910	8800	8800	8800	8800	0
570	20240408	103600	520556910	8800	8800	8800	8800	0
571	20240408	103500	520556910	8800	8800	8800	8800	504
572	20240408	103400	516121710	8800	8830	8830	8800	900
573	20240408	103300	508193680	8860	8860	8860	8860	1
574	20240408	103200	508184820	8830	8850	8850	8830	411
575	20240408	103100	504555470	8850	8850	8850	8850	12
576	20240408	103000	504449270	8840	8830	8840	8830	735
577	20240408	102900	497952270	8840	8840	8840	8840	18
578	20240408	102800	497793150	8850	8850	8850	8850	4
579	20240408	102700	497757750	8850	8850	8850	8850	30
580	20240408	102600	497492250	8850	8850	8850	8850	4
581	20240408	102500	497456850	8860	8860	8860	8860	0
582	20240408	102400	497456850	8860	8860	8860	8840	27
583	20240408	102300	497217730	8830	8830	8830	8830	1
584	20240408	102200	497208900	8830	8840	8860	8830	65
585	20240408	102100	496634770	8830	8830	8830	8830	30
586	20240408	102000	496369870	8850	8850	8850	8850	0
587	20240408	101900	496369870	8850	8850	8850	8850	6
588	20240408	101800	496316770	8850	8860	8860	8850	45
589	20240408	101700	495918510	8870	8870	8870	8870	80
590	20240408	101600	495208910	8870	8870	8870	8870	321
591	20240408	101500	492361640	8850	8870	8870	8850	101
592	20240408	101400	491467650	8850	8850	8870	8850	1439
593	20240408	101300	478725340	8850	8790	8850	8790	1594
594	20240408	101200	464642080	8780	8780	8780	8780	250
595	20240408	101100	462447080	8800	8800	8800	8800	100
596	20240408	101000	461567080	8820	8820	8820	8820	54
597	20240408	100900	461090800	8820	8820	8820	8820	11
598	20240408	100800	460993780	8770	8830	8830	8760	2546
599	20240408	100700	438646170	8830	8840	8840	8830	169
600	20240408	100600	437153580	8830	8830	8830	8830	1082
601	20240408	100500	427599520	8830	8830	8830	8830	4
602	20240408	100400	427564200	8830	8830	8830	8830	12
603	20240408	100300	427458240	8830	8820	8830	8820	1027
604	20240408	100200	418390120	8820	8800	8820	8780	1505
605	20240408	100100	405132470	8800	8780	8800	8780	4
606	20240408	100000	405097290	8800	8800	8800	8770	557
607	20240408	095900	400207530	8800	8780	8800	8780	1040
608	20240408	095800	391069530	8780	8790	8790	8780	826
609	20240408	095700	383809020	8800	8800	8810	8800	109
610	20240408	095600	382849720	8810	8810	8810	8810	270
611	20240408	095500	380471020	8810	8820	8820	8810	17
612	20240408	095400	380321180	8820	8820	8820	8820	4
613	20240408	095300	380285900	8800	8800	8800	8800	516
614	20240408	095200	375745100	8810	8810	8810	8810	622
615	20240408	095100	370265280	8810	8810	8810	8810	152
616	20240408	095000	368926160	8810	8820	8820	8810	36
617	20240408	094900	368608990	8800	8780	8800	8770	2331
618	20240408	094800	348145020	8780	8800	8800	8780	1199
619	20240408	094700	337613460	8800	8800	8800	8780	290
620	20240408	094600	335062260	8820	8820	8820	8820	0
621	20240408	094500	335062260	8820	8820	8820	8820	0
622	20240408	094400	335062260	8820	8820	8820	8820	11
623	20240408	094300	334965240	8780	8820	8820	8780	201
624	20240408	094200	333200420	8820	8820	8820	8820	6
625	20240408	094100	333147500	8820	8820	8820	8770	2137
626	20240408	094000	314339310	8820	8820	8820	8780	2336
627	20240408	093900	293803140	8810	8820	8820	8810	168
628	20240408	093800	292322580	8820	8820	8820	8820	223
629	20240408	093700	290355720	8820	8800	8820	8790	2717
630	20240408	093600	266426840	8800	8810	8810	8790	2978
631	20240408	093500	240229280	8800	8810	8820	8800	2079
632	20240408	093400	221914840	8820	8830	8840	8820	1078
633	20240408	093300	212404490	8830	8840	8840	8830	332
634	20240408	093200	209472730	8840	8830	8840	8830	53
635	20240408	093100	209004590	8840	8850	8850	8830	1150
636	20240408	093000	198844080	8860	8860	8860	8840	605
637	20240408	092900	193489950	8850	8850	8860	8830	825
638	20240408	092800	186195350	8860	8860	8860	8850	353
639	20240408	092700	183070080	8870	8870	8870	8870	523
640	20240408	092600	178431070	8870	8870	8870	8870	123
641	20240408	092500	177340060	8870	8870	8870	8850	479
642	20240408	092400	173092240	8880	8880	8880	8860	437
643	20240408	092300	169215320	8880	8850	8880	8840	231
644	20240408	092200	167170880	8860	8880	8880	8860	113
645	20240408	092100	166169620	8850	8860	8860	8850	351
646	20240408	092000	163063130	8850	8860	8870	8850	2098
647	20240408	091900	144483010	8870	8880	8880	8870	469
648	20240408	091800	140322010	8880	8880	8880	8880	86
649	20240408	091700	139558330	8880	8880	8880	8880	37
650	20240408	091600	139229770	8880	8910	8910	8880	614
651	20240408	091500	133775380	8910	8890	8910	8870	581
652	20240408	091400	128620350	8900	8910	8910	8890	44
653	20240408	091300	128228650	8910	8910	8910	8910	6
654	20240408	091200	128175190	8910	8910	8910	8870	678
655	20240408	091100	122137410	8890	8890	8890	8870	424
656	20240408	091000	118372170	8880	8910	8910	8880	272
657	20240408	090900	115954070	8910	8910	8910	8910	78
658	20240408	090800	115259090	8910	8910	8910	8900	14
659	20240408	090700	115134470	8900	8900	8900	8900	165
660	20240408	090600	113665970	8900	8890	8900	8880	444
661	20240408	090500	109721010	8890	8910	8910	8880	3151
662	20240408	090400	81721780	8940	8940	8940	8940	280
663	20240408	090300	79218580	8950	8950	8950	8950	655
664	20240408	090200	73356330	8890	8920	8920	8890	3035
665	20240408	090100	46343430	8920	8950	8950	8920	3120
666	20240408	090000	18491050	8950	8940	8980	8940	2056