KissMeData/206640/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201400	1073790210	13640	13640	13640	13640	3685
3	20240408	201300	1073790210	13640	13640	13640	13640	0
4	20240408	201200	1073790210	13640	13640	13640	13640	0
5	20240408	201100	1073790210	13640	13640	13640	13640	0
6	20240408	201000	1073790210	13640	13640	13640	13640	0
7	20240408	200900	1073790210	13640	13640	13640	13640	0
8	20240408	200800	1073790210	13640	13640	13640	13640	0
9	20240408	200700	1073790210	13640	13640	13640	13640	0
10	20240408	200600	1073790210	13640	13640	13640	13640	0
11	20240408	200500	1073790210	13640	13640	13640	13640	0
12	20240408	200400	1073790210	13640	13640	13640	13640	0
13	20240408	200300	1073790210	13640	13640	13640	13640	0
14	20240408	200200	1073790210	13640	13640	13640	13640	0
15	20240408	200100	1073790210	13640	13640	13640	13640	0
16	20240408	200000	1073790210	13640	13640	13640	13640	0
17	20240408	195900	1073790210	13640	13640	13640	13640	0
18	20240408	195800	1073790210	13640	13640	13640	13640	0
19	20240408	195700	1073790210	13640	13640	13640	13640	0
20	20240408	195600	1073790210	13640	13640	13640	13640	0
21	20240408	195500	1073790210	13640	13640	13640	13640	0
22	20240408	195400	1073790210	13640	13640	13640	13640	0
23	20240408	195300	1073790210	13640	13640	13640	13640	0
24	20240408	195200	1073790210	13640	13640	13640	13640	0
25	20240408	195100	1073790210	13640	13640	13640	13640	0
26	20240408	195000	1073790210	13640	13640	13640	13640	0
27	20240408	194900	1073790210	13640	13640	13640	13640	0
28	20240408	194800	1073790210	13640	13640	13640	13640	0
29	20240408	194700	1073790210	13640	13640	13640	13640	0
30	20240408	194600	1073790210	13640	13640	13640	13640	0
31	20240408	194500	1073790210	13640	13640	13640	13640	0
32	20240408	194400	1073790210	13640	13640	13640	13640	3685
33	20240408	194300	1073790210	13640	13640	13640	13640	0
34	20240408	194200	1073790210	13640	13640	13640	13640	0
35	20240408	194100	1073790210	13640	13640	13640	13640	0
36	20240408	194000	1073790210	13640	13640	13640	13640	0
37	20240408	193900	1073790210	13640	13640	13640	13640	0
38	20240408	193800	1073790210	13640	13640	13640	13640	0
39	20240408	193700	1073790210	13640	13640	13640	13640	0
40	20240408	193600	1073790210	13640	13640	13640	13640	0
41	20240408	193500	1073790210	13640	13640	13640	13640	0
42	20240408	193400	1073790210	13640	13640	13640	13640	0
43	20240408	193300	1073790210	13640	13640	13640	13640	0
44	20240408	193200	1073790210	13640	13640	13640	13640	0
45	20240408	193100	1073790210	13640	13640	13640	13640	0
46	20240408	193000	1073790210	13640	13640	13640	13640	0
47	20240408	192900	1073790210	13640	13640	13640	13640	0
48	20240408	192800	1073790210	13640	13640	13640	13640	0
49	20240408	192700	1073790210	13640	13640	13640	13640	0
50	20240408	192600	1073790210	13640	13640	13640	13640	0
51	20240408	192500	1073790210	13640	13640	13640	13640	0
52	20240408	192400	1073790210	13640	13640	13640	13640	0
53	20240408	192300	1073790210	13640	13640	13640	13640	0
54	20240408	192200	1073790210	13640	13640	13640	13640	0
55	20240408	192100	1073790210	13640	13640	13640	13640	0
56	20240408	192000	1073790210	13640	13640	13640	13640	0
57	20240408	191900	1073790210	13640	13640	13640	13640	0
58	20240408	191800	1073790210	13640	13640	13640	13640	0
59	20240408	191700	1073790210	13640	13640	13640	13640	0
60	20240408	191600	1073790210	13640	13640	13640	13640	0
61	20240408	191500	1073790210	13640	13640	13640	13640	0
62	20240408	191400	1073790210	13640	13640	13640	13640	3685
63	20240408	191300	1073790210	13640	13640	13640	13640	0
64	20240408	191200	1073790210	13640	13640	13640	13640	0
65	20240408	191100	1073790210	13640	13640	13640	13640	0
66	20240408	191000	1073790210	13640	13640	13640	13640	0
67	20240408	190900	1073790210	13640	13640	13640	13640	0
68	20240408	190800	1073790210	13640	13640	13640	13640	0
69	20240408	190700	1073790210	13640	13640	13640	13640	0
70	20240408	190600	1073790210	13640	13640	13640	13640	0
71	20240408	190500	1073790210	13640	13640	13640	13640	0
72	20240408	190400	1073790210	13640	13640	13640	13640	0
73	20240408	190300	1073790210	13640	13640	13640	13640	0
74	20240408	190200	1073790210	13640	13640	13640	13640	0
75	20240408	190100	1073790210	13640	13640	13640	13640	0
76	20240408	190000	1073790210	13640	13640	13640	13640	0
77	20240408	185900	1073790210	13640	13640	13640	13640	0
78	20240408	185800	1073790210	13640	13640	13640	13640	0
79	20240408	185700	1073790210	13640	13640	13640	13640	0
80	20240408	185600	1073790210	13640	13640	13640	13640	0
81	20240408	185500	1073790210	13640	13640	13640	13640	0
82	20240408	185400	1073790210	13640	13640	13640	13640	0
83	20240408	185300	1073790210	13640	13640	13640	13640	0
84	20240408	185200	1073790210	13640	13640	13640	13640	0
85	20240408	185100	1073790210	13640	13640	13640	13640	0
86	20240408	185000	1073790210	13640	13640	13640	13640	0
87	20240408	184900	1073790210	13640	13640	13640	13640	0
88	20240408	184800	1073790210	13640	13640	13640	13640	0
89	20240408	184700	1073790210	13640	13640	13640	13640	0
90	20240408	184600	1073790210	13640	13640	13640	13640	0
91	20240408	184500	1073790210	13640	13640	13640	13640	0
92	20240408	184400	1073790210	13640	13640	13640	13640	3685
93	20240408	184300	1073790210	13640	13640	13640	13640	0
94	20240408	184200	1073790210	13640	13640	13640	13640	0
95	20240408	184100	1073790210	13640	13640	13640	13640	0
96	20240408	184000	1073790210	13640	13640	13640	13640	0
97	20240408	183900	1073790210	13640	13640	13640	13640	0
98	20240408	183800	1073790210	13640	13640	13640	13640	0
99	20240408	183700	1073790210	13640	13640	13640	13640	0
100	20240408	183600	1073790210	13640	13640	13640	13640	0
101	20240408	183500	1073790210	13640	13640	13640	13640	0
102	20240408	183400	1073790210	13640	13640	13640	13640	0
103	20240408	183300	1073790210	13640	13640	13640	13640	0
104	20240408	183200	1073790210	13640	13640	13640	13640	0
105	20240408	183100	1073790210	13640	13640	13640	13640	0
106	20240408	183000	1073790210	13640	13640	13640	13640	0
107	20240408	182900	1073790210	13640	13640	13640	13640	0
108	20240408	182800	1073790210	13640	13640	13640	13640	0
109	20240408	182700	1073790210	13640	13640	13640	13640	0
110	20240408	182600	1073790210	13640	13640	13640	13640	0
111	20240408	182500	1073790210	13640	13640	13640	13640	0
112	20240408	182400	1073790210	13640	13640	13640	13640	0
113	20240408	182300	1073790210	13640	13640	13640	13640	0
114	20240408	182200	1073790210	13640	13640	13640	13640	0
115	20240408	182100	1073790210	13640	13640	13640	13640	0
116	20240408	182000	1073790210	13640	13640	13640	13640	0
117	20240408	181900	1073790210	13640	13640	13640	13640	0
118	20240408	181800	1073790210	13640	13640	13640	13640	0
119	20240408	181700	1073790210	13640	13640	13640	13640	0
120	20240408	181600	1073790210	13640	13640	13640	13640	0
121	20240408	181500	1073790210	13640	13640	13640	13640	0
122	20240408	181400	1073790210	13640	13640	13640	13640	3685
123	20240408	181300	1073790210	13640	13640	13640	13640	0
124	20240408	181200	1073790210	13640	13640	13640	13640	0
125	20240408	181100	1073790210	13640	13640	13640	13640	0
126	20240408	181000	1073790210	13640	13640	13640	13640	0
127	20240408	180900	1073790210	13640	13640	13640	13640	0
128	20240408	180800	1073790210	13640	13640	13640	13640	0
129	20240408	180700	1073790210	13640	13640	13640	13640	0
130	20240408	180600	1073790210	13640	13640	13640	13640	0
131	20240408	180500	1073790210	13640	13640	13640	13640	0
132	20240408	180400	1073790210	13640	13640	13640	13640	0
133	20240408	180300	1073790210	13640	13640	13640	13640	0
134	20240408	180200	1073790210	13640	13640	13640	13640	0
135	20240408	180100	1073790210	13640	13640	13640	13640	0
136	20240408	180000	1073790210	13640	13640	13640	13640	0
137	20240408	175900	1073790210	13640	13640	13640	13640	0
138	20240408	175800	1073790210	13640	13640	13640	13640	0
139	20240408	175700	1073790210	13640	13640	13640	13640	0
140	20240408	175600	1073790210	13640	13640	13640	13640	0
141	20240408	175500	1073790210	13640	13640	13640	13640	0
142	20240408	175400	1073790210	13640	13640	13640	13640	0
143	20240408	175300	1073790210	13640	13640	13640	13640	0
144	20240408	175200	1073790210	13640	13640	13640	13640	0
145	20240408	175100	1073790210	13640	13640	13640	13640	0
146	20240408	175000	1073790210	13640	13640	13640	13640	0
147	20240408	174900	1073790210	13640	13640	13640	13640	0
148	20240408	174800	1073790210	13640	13640	13640	13640	0
149	20240408	174700	1073790210	13640	13640	13640	13640	0
150	20240408	174600	1073790210	13640	13640	13640	13640	0
151	20240408	174500	1073790210	13640	13640	13640	13640	0
152	20240408	174400	1073790210	13640	13640	13640	13640	3685
153	20240408	174300	1073790210	13640	13640	13640	13640	0
154	20240408	174200	1073790210	13640	13640	13640	13640	0
155	20240408	174100	1073790210	13640	13640	13640	13640	0
156	20240408	174000	1073790210	13640	13640	13640	13640	0
157	20240408	173900	1073790210	13640	13640	13640	13640	0
158	20240408	173800	1073790210	13640	13640	13640	13640	0
159	20240408	173700	1073790210	13640	13640	13640	13640	0
160	20240408	173600	1073790210	13640	13640	13640	13640	0
161	20240408	173500	1073790210	13640	13640	13640	13640	0
162	20240408	173400	1073790210	13640	13640	13640	13640	0
163	20240408	173300	1073790210	13640	13640	13640	13640	0
164	20240408	173200	1073790210	13640	13640	13640	13640	0
165	20240408	173100	1073790210	13640	13640	13640	13640	0
166	20240408	173000	1073790210	13640	13640	13640	13640	0
167	20240408	172900	1073790210	13640	13640	13640	13640	0
168	20240408	172800	1073790210	13640	13640	13640	13640	0
169	20240408	172700	1073790210	13640	13640	13640	13640	0
170	20240408	172600	1073790210	13640	13640	13640	13640	0
171	20240408	172500	1073790210	13640	13640	13640	13640	0
172	20240408	172400	1073790210	13640	13640	13640	13640	0
173	20240408	172300	1073790210	13640	13640	13640	13640	0
174	20240408	172200	1073790210	13640	13640	13640	13640	0
175	20240408	172100	1073790210	13640	13640	13640	13640	0
176	20240408	172000	1073790210	13640	13640	13640	13640	0
177	20240408	171900	1073790210	13640	13640	13640	13640	0
178	20240408	171800	1073790210	13640	13640	13640	13640	0
179	20240408	171700	1073790210	13640	13640	13640	13640	0
180	20240408	171600	1073790210	13640	13640	13640	13640	0
181	20240408	171500	1073790210	13640	13640	13640	13640	0
182	20240408	171400	1073790210	13640	13640	13640	13640	3685
183	20240408	171300	1073790210	13640	13640	13640	13640	0
184	20240408	171200	1073790210	13640	13640	13640	13640	0
185	20240408	171100	1073790210	13640	13640	13640	13640	0
186	20240408	171000	1073790210	13640	13640	13640	13640	0
187	20240408	170900	1073790210	13640	13640	13640	13640	0
188	20240408	170800	1073790210	13640	13640	13640	13640	0
189	20240408	170700	1073790210	13640	13640	13640	13640	0
190	20240408	170600	1073790210	13640	13640	13640	13640	0
191	20240408	170500	1073790210	13640	13640	13640	13640	0
192	20240408	170400	1073790210	13640	13640	13640	13640	0
193	20240408	170300	1073790210	13640	13640	13640	13640	0
194	20240408	170200	1073790210	13640	13640	13640	13640	0
195	20240408	170100	1073790210	13640	13640	13640	13640	0
196	20240408	170000	1073790210	13640	13640	13640	13640	0
197	20240408	165900	1073790210	13640	13640	13640	13640	0
198	20240408	165800	1073790210	13640	13640	13640	13640	0
199	20240408	165700	1073790210	13640	13640	13640	13640	0
200	20240408	165600	1073790210	13640	13640	13640	13640	0
201	20240408	165500	1073790210	13640	13640	13640	13640	0
202	20240408	165400	1073790210	13640	13640	13640	13640	0
203	20240408	165300	1073790210	13640	13640	13640	13640	0
204	20240408	165200	1073790210	13640	13640	13640	13640	0
205	20240408	165100	1073790210	13640	13640	13640	13640	0
206	20240408	165000	1073790210	13640	13640	13640	13640	0
207	20240408	164900	1073790210	13640	13640	13640	13640	0
208	20240408	164800	1073790210	13640	13640	13640	13640	0
209	20240408	164700	1073790210	13640	13640	13640	13640	0
210	20240408	164600	1073790210	13640	13640	13640	13640	0
211	20240408	164500	1073790210	13640	13640	13640	13640	0
212	20240408	164400	1073790210	13640	13640	13640	13640	3685
213	20240408	164300	1073790210	13640	13640	13640	13640	0
214	20240408	164200	1073790210	13640	13640	13640	13640	0
215	20240408	164100	1073790210	13640	13640	13640	13640	0
216	20240408	164000	1073790210	13640	13640	13640	13640	0
217	20240408	163900	1073790210	13640	13640	13640	13640	0
218	20240408	163800	1073790210	13640	13640	13640	13640	0
219	20240408	163700	1073790210	13640	13640	13640	13640	0
220	20240408	163600	1073790210	13640	13640	13640	13640	0
221	20240408	163500	1073790210	13640	13640	13640	13640	0
222	20240408	163400	1073790210	13640	13640	13640	13640	0
223	20240408	163300	1073790210	13640	13640	13640	13640	0
224	20240408	163200	1073790210	13640	13640	13640	13640	0
225	20240408	163100	1073790210	13640	13640	13640	13640	0
226	20240408	163000	1073790210	13640	13640	13640	13640	0
227	20240408	162900	1073790210	13640	13640	13640	13640	0
228	20240408	162800	1073790210	13640	13640	13640	13640	0
229	20240408	162700	1073790210	13640	13640	13640	13640	0
230	20240408	162600	1073790210	13640	13640	13640	13640	0
231	20240408	162500	1073790210	13640	13640	13640	13640	0
232	20240408	162400	1073790210	13640	13640	13640	13640	0
233	20240408	162300	1073790210	13640	13640	13640	13640	0
234	20240408	162200	1073790210	13640	13640	13640	13640	0
235	20240408	162100	1073790210	13640	13640	13640	13640	0
236	20240408	162000	1073790210	13640	13640	13640	13640	0
237	20240408	161900	1073790210	13640	13640	13640	13640	0
238	20240408	161800	1073790210	13640	13640	13640	13640	0
239	20240408	161700	1073790210	13640	13640	13640	13640	0
240	20240408	161600	1073790210	13640	13640	13640	13640	0
241	20240408	161500	1073790210	13640	13640	13640	13640	0
242	20240408	161400	1073790210	13640	13640	13640	13640	3685
243	20240408	161300	1073790210	13640	13640	13640	13640	0
244	20240408	161200	1073790210	13640	13640	13640	13640	0
245	20240408	161100	1073790210	13640	13640	13640	13640	0
246	20240408	161000	1073790210	13640	13640	13640	13640	0
247	20240408	160900	1073790210	13640	13640	13640	13640	0
248	20240408	160800	1073790210	13640	13640	13640	13640	0
249	20240408	160700	1073790210	13640	13640	13640	13640	0
250	20240408	160600	1073790210	13640	13640	13640	13640	0
251	20240408	160500	1073790210	13640	13640	13640	13640	0
252	20240408	160400	1073790210	13640	13640	13640	13640	0
253	20240408	160300	1073790210	13640	13640	13640	13640	0
254	20240408	160200	1073790210	13640	13640	13640	13640	0
255	20240408	160100	1073790210	13640	13640	13640	13640	0
256	20240408	160000	1073790210	13640	13640	13640	13640	0
257	20240408	155900	1073790210	13640	13640	13640	13640	0
258	20240408	155800	1073790210	13640	13640	13640	13640	0
259	20240408	155700	1073790210	13640	13640	13640	13640	0
260	20240408	155600	1073790210	13640	13640	13640	13640	0
261	20240408	155500	1073790210	13640	13640	13640	13640	0
262	20240408	155400	1073790210	13640	13640	13640	13640	0
263	20240408	155300	1073790210	13640	13640	13640	13640	0
264	20240408	155200	1073790210	13640	13640	13640	13640	0
265	20240408	155100	1073790210	13640	13640	13640	13640	0
266	20240408	155000	1073790210	13640	13640	13640	13640	0
267	20240408	154900	1073790210	13640	13640	13640	13640	0
268	20240408	154800	1073790210	13640	13640	13640	13640	0
269	20240408	154700	1073790210	13640	13640	13640	13640	0
270	20240408	154600	1073790210	13640	13640	13640	13640	0
271	20240408	154500	1073790210	13640	13640	13640	13640	0
272	20240408	154400	1073790210	13640	13640	13640	13640	3685
273	20240408	154300	1073790210	13640	13640	13640	13640	0
274	20240408	154200	1073790210	13640	13640	13640	13640	0
275	20240408	154100	1073790210	13640	13640	13640	13640	0
276	20240408	154000	1073790210	13640	13640	13640	13640	0
277	20240408	153900	1073790210	13640	13640	13640	13640	0
278	20240408	153800	1073790210	13640	13640	13640	13640	0
279	20240408	153700	1073790210	13640	13640	13640	13640	0
280	20240408	153600	1073790210	13640	13640	13640	13640	0
281	20240408	153500	1073790210	13640	13640	13640	13640	0
282	20240408	153400	1073790210	13640	13640	13640	13640	0
283	20240408	153300	1073790210	13640	13640	13640	13640	0
284	20240408	153200	1073790210	13640	13640	13640	13640	0
285	20240408	153100	1073790210	13640	13640	13640	13640	0
286	20240408	153000	1073790210	13640	13640	13640	13640	3685
287	20240408	152900	1023526810	13670	13670	13670	13670	0
288	20240408	152800	1023526810	13670	13670	13670	13670	0
289	20240408	152700	1023526810	13670	13670	13670	13670	0
290	20240408	152600	1023526810	13670	13670	13670	13670	0
291	20240408	152500	1023526810	13670	13670	13670	13670	0
292	20240408	152400	1023526810	13670	13670	13670	13670	0
293	20240408	152300	1023526810	13670	13670	13670	13670	0
294	20240408	152200	1023526810	13670	13670	13670	13670	0
295	20240408	152100	1023526810	13670	13670	13670	13670	0
296	20240408	152000	1023526810	13670	13670	13670	13670	0
297	20240408	151900	1023526810	13670	13670	13680	13660	365
298	20240408	151800	1018538330	13680	13660	13680	13660	217
299	20240408	151700	1015574090	13660	13660	13680	13650	663
300	20240408	151600	1006517550	13680	13660	13680	13650	862
301	20240408	151500	994744870	13660	13670	13680	13660	46
302	20240408	151400	994116230	13690	13690	13690	13660	167
303	20240408	151300	991832280	13690	13690	13690	13660	33
304	20240408	151200	991381440	13660	13690	13690	13660	630
305	20240408	151100	982774690	13690	13690	13690	13670	5
306	20240408	151000	982706260	13660	13680	13690	13660	2776
307	20240408	150900	944748750	13680	13690	13690	13680	269
308	20240408	150800	941067770	13690	13690	13700	13680	865
309	20240408	150700	929227250	13700	13690	13700	13690	532
310	20240408	150600	921943660	13690	13690	13690	13690	129
311	20240408	150500	920177650	13700	13710	13710	13700	3401
312	20240408	150400	873581930	13710	13730	13740	13700	2919
313	20240408	150300	833542790	13730	13740	13750	13730	273
314	20240408	150200	829791760	13750	13760	13760	13740	39
315	20240408	150100	829255870	13740	13760	13760	13740	850
316	20240408	150000	817575870	13760	13760	13760	13760	0
317	20240408	145900	817575870	13760	13740	13760	13740	78
318	20240408	145800	816504130	13770	13770	13770	13770	0
319	20240408	145700	816504130	13770	13770	13770	13770	1
320	20240408	145600	816490360	13760	13750	13760	13750	102
321	20240408	145500	815086850	13750	13740	13750	13740	13
322	20240408	145400	814908110	13750	13750	13750	13750	0
323	20240408	145300	814908110	13750	13750	13750	13750	0
324	20240408	145200	814908110	13750	13750	13750	13750	0
325	20240408	145100	814908110	13750	13750	13750	13750	31
326	20240408	145000	814481860	13750	13750	13750	13750	3
327	20240408	144900	814440610	13750	13750	13750	13750	1
328	20240408	144800	814426860	13760	13760	13760	13760	0
329	20240408	144700	814426860	13760	13760	13760	13760	306
330	20240408	144600	810216300	13740	13740	13740	13740	0
331	20240408	144500	810216300	13740	13740	13740	13740	75
332	20240408	144400	809185800	13750	13750	13750	13750	150
333	20240408	144300	807123300	13750	13750	13750	13750	407
334	20240408	144200	801527050	13750	13750	13750	13750	76
335	20240408	144100	800482050	13750	13760	13760	13750	89
336	20240408	144000	799258280	13760	13760	13760	13760	22
337	20240408	143900	798955560	13750	13750	13750	13750	350
338	20240408	143800	794143060	13750	13750	13750	13750	0
339	20240408	143700	794143060	13750	13750	13750	13750	68
340	20240408	143600	793208060	13750	13750	13750	13750	5
341	20240408	143500	793139310	13750	13750	13750	13750	0
342	20240408	143400	793139310	13750	13750	13750	13750	480
343	20240408	143300	786539310	13750	13750	13750	13750	20
344	20240408	143200	786264310	13760	13760	13760	13760	40
345	20240408	143100	785713910	13760	13760	13760	13760	111
346	20240408	143000	784186550	13770	13760	13770	13760	131
347	20240408	142900	782383960	13760	13760	13760	13760	8
348	20240408	142800	782273880	13760	13780	13780	13760	1683
349	20240408	142700	759097840	13790	13790	13790	13790	8
350	20240408	142600	758987520	13780	13780	13780	13780	66
351	20240408	142500	758078040	13810	13780	13810	13780	68
352	20240408	142400	757140940	13810	13780	13810	13780	360
353	20240408	142300	752171110	13780	13780	13780	13780	164
354	20240408	142200	749911190	13810	13780	13810	13780	67
355	20240408	142100	748987900	13790	13790	13790	13790	0
356	20240408	142000	748987900	13790	13790	13790	13790	89
357	20240408	141900	747760590	13800	13810	13810	13800	762
358	20240408	141800	737237650	13810	13810	13810	13810	66
359	20240408	141700	736326190	13820	13810	13820	13810	67
360	20240408	141600	735400910	13820	13820	13820	13820	1
361	20240408	141500	735387090	13820	13820	13820	13810	47
362	20240408	141400	734737990	13830	13810	13830	13810	67
363	20240408	141300	733812700	13830	13830	13830	13830	0
364	20240408	141200	733812700	13830	13810	13830	13810	67
365	20240408	141100	732887410	13850	13820	13850	13810	381
366	20240408	141000	727616110	13820	13820	13820	13820	2
367	20240408	140900	727588470	13840	13810	13840	13810	128
368	20240408	140800	725818930	13840	13820	13840	13820	107
369	20240408	140700	724338410	13820	13810	13820	13810	67
370	20240408	140600	723413130	13820	13810	13820	13810	70
371	20240408	140500	722446390	13810	13820	13820	13810	270
372	20240408	140400	718715670	13810	13820	13820	13810	68
373	20240408	140300	717776570	13820	13820	13820	13820	1
374	20240408	140200	717762750	13810	13810	13810	13810	66
375	20240408	140100	716851290	13820	13810	13820	13810	67
376	20240408	140000	715926010	13820	13810	13820	13810	21
377	20240408	135900	715635990	13820	13810	13820	13810	67
378	20240408	135800	714710710	13820	13820	13820	13820	27
379	20240408	135700	714337570	13820	13820	13820	13820	44
380	20240408	135600	713729490	13810	13820	13820	13810	89
381	20240408	135500	712499790	13820	13820	13820	13820	1
382	20240408	135400	712485970	13810	13810	13810	13810	66
383	20240408	135300	711574510	13820	13820	13820	13820	36
384	20240408	135200	711076990	13820	13820	13820	13820	46
385	20240408	135100	710441270	13820	13820	13820	13820	67
386	20240408	135000	709515330	13820	13820	13820	13820	66
387	20240408	134900	708603210	13820	13820	13820	13820	0
388	20240408	134800	708603210	13820	13840	13840	13820	337
389	20240408	134700	703941870	13830	13830	13830	13830	53
390	20240408	134600	703208880	13820	13810	13820	13810	85
391	20240408	134500	702034840	13810	13810	13810	13810	66
392	20240408	134400	701123380	13810	13810	13810	13810	183
393	20240408	134300	698596150	13780	13780	13780	13780	66
394	20240408	134200	697686670	13780	13780	13780	13780	66
395	20240408	134100	696777190	13780	13810	13810	13780	351
396	20240408	134000	691940380	13780	13780	13780	13780	66
397	20240408	133900	691030900	13790	13790	13790	13790	101
398	20240408	133800	689638110	13810	13810	13810	13810	0
399	20240408	133700	689638110	13810	13790	13810	13790	106
400	20240408	133600	688176350	13820	13820	13820	13820	0
401	20240408	133500	688176350	13820	13820	13820	13790	72
402	20240408	133400	687183380	13800	13800	13800	13800	66
403	20240408	133300	686272580	13840	13810	13850	13810	327
404	20240408	133200	681750300	13810	13810	13810	13810	100
405	20240408	133100	680369300	13790	13790	13790	13790	85
406	20240408	133000	679197150	13790	13790	13790	13790	0
407	20240408	132900	679197150	13790	13790	13790	13790	126
408	20240408	132800	677459610	13790	13790	13790	13790	0
409	20240408	132700	677459610	13790	13790	13790	13790	66
410	20240408	132600	676549470	13800	13800	13800	13800	90
411	20240408	132500	675307470	13790	13790	13790	13790	0
412	20240408	132400	675307470	13790	13790	13790	13790	66
413	20240408	132300	674397330	13790	13800	13800	13790	151
414	20240408	132200	672314250	13800	13800	13800	13800	28
415	20240408	132100	671927850	13790	13790	13790	13790	66
416	20240408	132000	671017710	13790	13790	13790	13790	86
417	20240408	131900	669831770	13790	13790	13790	13790	66
418	20240408	131800	668921630	13790	13790	13790	13790	66
419	20240408	131700	668011490	13790	13790	13790	13790	0
420	20240408	131600	668011490	13790	13790	13790	13790	141
421	20240408	131500	666067100	13800	13800	13800	13800	46
422	20240408	131400	665432300	13800	13800	13800	13800	0
423	20240408	131300	665432300	13800	13800	13800	13800	66
424	20240408	131200	664521500	13800	13800	13800	13800	40
425	20240408	131100	663969500	13800	13800	13800	13800	67
426	20240408	131000	663044900	13800	13800	13800	13800	0
427	20240408	130900	663044900	13800	13800	13800	13800	40
428	20240408	130800	662492900	13800	13800	13800	13800	0
429	20240408	130700	662492900	13800	13800	13800	13800	0
430	20240408	130600	662492900	13800	13800	13800	13800	0
431	20240408	130500	662492900	13800	13800	13800	13800	16
432	20240408	130400	662272100	13800	13800	13800	13800	0
433	20240408	130300	662272100	13800	13800	13800	13800	0
434	20240408	130200	662272100	13800	13780	13800	13780	183
435	20240408	130100	659747280	13780	13780	13780	13780	250
436	20240408	130000	656302280	13780	13780	13780	13780	100
437	20240408	125900	654924280	13780	13780	13780	13780	0
438	20240408	125800	654924280	13780	13790	13790	13780	300
439	20240408	125700	650789320	13790	13790	13790	13790	0
440	20240408	125600	650789320	13790	13790	13790	13790	5
441	20240408	125500	650720370	13790	13790	13790	13790	1237
442	20240408	125400	633662140	13790	13790	13790	13790	0
443	20240408	125300	633662140	13790	13790	13790	13790	3
444	20240408	125200	633620770	13780	13780	13780	13780	100
445	20240408	125100	632242770	13790	13790	13790	13790	112
446	20240408	125000	630698290	13790	13790	13790	13790	250
447	20240408	124900	627250790	13780	13780	13780	13780	0
448	20240408	124800	627250790	13780	13780	13780	13780	0
449	20240408	124700	627250790	13780	13780	13780	13780	0
450	20240408	124600	627250790	13780	13780	13780	13780	34
451	20240408	124500	626782270	13800	13800	13800	13800	71
452	20240408	124400	625802470	13780	13780	13780	13780	0
453	20240408	124300	625802470	13780	13780	13780	13780	0
454	20240408	124200	625802470	13780	13790	13790	13780	38
455	20240408	124100	625278790	13780	13780	13780	13780	0
456	20240408	124000	625278790	13780	13780	13780	13780	0
457	20240408	123900	625278790	13780	13790	13790	13780	800
458	20240408	123800	614250810	13790	13790	13790	13790	35
459	20240408	123700	613768160	13790	13790	13790	13790	21
460	20240408	123600	613478570	13790	13790	13790	13790	0
461	20240408	123500	613478570	13790	13790	13790	13790	0
462	20240408	123400	613478570	13790	13790	13790	13790	93
463	20240408	123300	612196100	13780	13780	13780	13780	0
464	20240408	123200	612196100	13780	13780	13780	13780	1
465	20240408	123100	612182320	13780	13780	13780	13780	8
466	20240408	123000	612072080	13780	13780	13780	13780	0
467	20240408	122900	612072080	13780	13790	13790	13780	55
468	20240408	122800	611314170	13780	13780	13780	13780	3
469	20240408	122700	611272830	13780	13780	13780	13780	0
470	20240408	122600	611272830	13780	13780	13780	13780	7
471	20240408	122500	611176370	13780	13780	13780	13780	7
472	20240408	122400	611079910	13780	13780	13780	13780	29
473	20240408	122300	610680290	13780	13780	13780	13780	0
474	20240408	122200	610680290	13780	13780	13780	13780	0
475	20240408	122100	610680290	13780	13780	13780	13780	0
476	20240408	122000	610680290	13780	13780	13780	13780	0
477	20240408	121900	610680290	13780	13810	13820	13780	35
478	20240408	121800	610197740	13810	13810	13810	13810	0
479	20240408	121700	610197740	13810	13810	13810	13810	1
480	20240408	121600	610183930	13780	13780	13780	13780	0
481	20240408	121500	610183930	13780	13780	13780	13780	34
482	20240408	121400	609715410	13780	13780	13780	13780	0
483	20240408	121300	609715410	13780	13780	13780	13780	0
484	20240408	121200	609715410	13780	13780	13780	13780	30
485	20240408	121100	609302010	13780	13780	13780	13780	0
486	20240408	121000	609302010	13780	13780	13780	13780	0
487	20240408	120900	609302010	13780	13790	13790	13780	38
488	20240408	120800	608778190	13790	13790	13790	13790	0
489	20240408	120700	608778190	13790	13790	13790	13790	0
490	20240408	120600	608778190	13790	13810	13810	13790	43
491	20240408	120500	608184640	13820	13800	13820	13800	17
492	20240408	120400	607949880	13780	13780	13780	13780	10
493	20240408	120300	607812080	13780	13790	13790	13780	10
494	20240408	120200	607674260	13790	13790	13790	13790	48
495	20240408	120100	607012340	13800	13800	13800	13800	2
496	20240408	120000	606984740	13800	13800	13800	13800	141
497	20240408	115900	605038940	13800	13800	13800	13800	48
498	20240408	115800	604376540	13800	13800	13800	13800	0
499	20240408	115700	604376540	13800	13800	13800	13800	0
500	20240408	115600	604376540	13800	13820	13820	13800	113
501	20240408	115500	602814900	13820	13780	13820	13780	436
502	20240408	115400	596790940	13780	13780	13780	13780	2
503	20240408	115300	596763380	13770	13770	13770	13770	46
504	20240408	115200	596129960	13770	13770	13770	13770	100
505	20240408	115100	594752960	13770	13770	13770	13770	2
506	20240408	115000	594725420	13770	13770	13770	13770	31
507	20240408	114900	594298550	13780	13770	13780	13770	4
508	20240408	114800	594243450	13770	13770	13770	13770	57
509	20240408	114700	593458560	13760	13760	13760	13760	21
510	20240408	114600	593169600	13770	13770	13770	13770	12
511	20240408	114500	593004360	13770	13770	13770	13770	0
512	20240408	114400	593004360	13770	13770	13770	13770	0
513	20240408	114300	593004360	13770	13770	13770	13770	3
514	20240408	114200	592963050	13770	13770	13770	13770	200
515	20240408	114100	590209050	13790	13790	13790	13790	0
516	20240408	114000	590209050	13790	13760	13790	13750	1036
517	20240408	113900	575933580	13760	13760	13760	13760	500
518	20240408	113800	569053580	13760	13760	13760	13760	3
519	20240408	113700	569012300	13770	13770	13770	13770	57
520	20240408	113600	568227410	13760	13760	13760	13760	14
521	20240408	113500	568034770	13760	13760	13760	13760	0
522	20240408	113400	568034770	13760	13750	13760	13750	70
523	20240408	113300	567071590	13750	13750	13750	13750	24
524	20240408	113200	566741590	13750	13750	13750	13750	2
525	20240408	113100	566714090	13760	13760	13760	13760	750
526	20240408	113000	556394090	13770	13760	13770	13760	42
527	20240408	112900	555815950	13770	13770	13770	13770	65
528	20240408	112800	554920900	13760	13760	13760	13760	2
529	20240408	112700	554893380	13760	13760	13760	13760	24
530	20240408	112600	554563140	13770	13770	13770	13770	67
531	20240408	112500	553640550	13770	13770	13770	13770	0
532	20240408	112400	553640550	13770	13770	13770	13770	8
533	20240408	112300	553530390	13770	13770	13770	13770	2
534	20240408	112200	553502850	13800	13780	13800	13780	294
535	20240408	112100	549451510	13780	13780	13780	13780	39
536	20240408	112000	548914090	13810	13800	13810	13800	3
537	20240408	111900	548872680	13880	13780	13900	13780	370
538	20240408	111800	543751580	13770	13770	13770	13770	24
539	20240408	111700	543421100	13790	13790	13790	13790	0
540	20240408	111600	543421100	13790	13790	13790	13790	0
541	20240408	111500	543421100	13790	13770	13800	13770	281
542	20240408	111400	539551480	13770	13780	13780	13770	223
543	20240408	111300	536480460	13780	13790	13790	13780	5
544	20240408	111200	536411530	13790	13790	13790	13790	15
545	20240408	111100	536204680	13790	13790	13790	13790	2
546	20240408	111000	536177100	13780	13780	13780	13780	2
547	20240408	110900	536149540	13770	13760	13770	13760	125
548	20240408	110800	534428310	13760	13760	13760	13760	54
549	20240408	110700	533685270	13770	13770	13770	13770	256
550	20240408	110600	530160150	13810	13790	13810	13790	2
551	20240408	110500	530132550	13770	13800	13810	13770	53
552	20240408	110400	529402630	13800	13800	13800	13800	2
553	20240408	110300	529375030	13810	13800	13810	13800	2
554	20240408	110200	529347420	13780	13780	13810	13770	137
555	20240408	110100	527458760	13810	13770	13810	13770	4
556	20240408	110000	527403630	13810	13780	13810	13780	3
557	20240408	105900	527362230	13810	13780	13820	13760	132
558	20240408	105800	525545130	13820	13760	13820	13760	705
559	20240408	105700	515844140	13820	13790	13820	13790	306
560	20240408	105600	511618270	13800	13760	13800	13760	213
561	20240408	105500	508680660	13760	13750	13760	13750	1842
562	20240408	105400	483334750	13760	13760	13760	13750	202
563	20240408	105300	480555250	13760	13760	13760	13760	69
564	20240408	105200	479605810	13790	13790	13790	13790	0
565	20240408	105100	479605810	13790	13770	13790	13770	272
566	20240408	105000	475860350	13770	13780	13780	13770	353
567	20240408	104900	470996740	13780	13780	13780	13780	0
568	20240408	104800	470996740	13780	13780	13780	13780	0
569	20240408	104700	470996740	13780	13790	13810	13780	304
570	20240408	104600	466805100	13800	13800	13800	13800	0
571	20240408	104500	466805100	13800	13800	13800	13800	926
572	20240408	104400	454026300	13800	13810	13820	13800	46
573	20240408	104300	453391450	13800	13800	13800	13800	2
574	20240408	104200	453363850	13820	13820	13820	13820	0
575	20240408	104100	453363850	13820	13820	13820	13820	1
576	20240408	104000	453350030	13800	13810	13810	13800	42
577	20240408	103900	452770210	13800	13800	13800	13800	2
578	20240408	103800	452742610	13810	13810	13810	13810	0
579	20240408	103700	452742610	13810	13800	13810	13800	160
580	20240408	103600	450534600	13800	13800	13800	13800	2
581	20240408	103500	450507000	13790	13800	13800	13790	23
582	20240408	103400	450189740	13800	13800	13800	13800	19
583	20240408	103300	449927540	13800	13800	13800	13800	87
584	20240408	103200	448726940	13810	13810	13810	13810	0
585	20240408	103100	448726940	13810	13810	13810	13810	308
586	20240408	103000	444473460	13810	13820	13820	13810	6
587	20240408	102900	444390590	13820	13810	13820	13810	41
588	20240408	102800	443824370	13810	13810	13810	13810	48
589	20240408	102700	443161490	13810	13810	13810	13810	2
590	20240408	102600	443133870	13820	13820	13820	13820	1
591	20240408	102500	443120050	13830	13800	13830	13800	17
592	20240408	102400	442885390	13800	13800	13800	13800	372
593	20240408	102300	437751790	13800	13810	13810	13800	20
594	20240408	102200	437475780	13820	13830	13880	13820	7
595	20240408	102100	437378910	13870	13910	13910	13830	26
596	20240408	102000	437019160	13950	13850	13950	13820	202
597	20240408	101900	434212450	13820	13810	13860	13810	5
598	20240408	101800	434143300	13890	13800	13890	13800	502
599	20240408	101700	427189020	13800	13800	13800	13800	3
600	20240408	101600	427147620	13780	13780	13780	13780	46
601	20240408	101500	426513740	13840	13840	13840	13840	0
602	20240408	101400	426513740	13840	13790	13840	13780	227
603	20240408	101300	423377370	13780	13790	13790	13780	56
604	20240408	101200	422605680	13780	13780	13780	13780	2
605	20240408	101100	422578120	13780	13780	13780	13780	6
606	20240408	101000	422495440	13780	13780	13780	13780	59
607	20240408	100900	421682420	13760	13770	13770	13760	105
608	20240408	100800	420237600	13770	13770	13770	13770	55
609	20240408	100700	419480250	13760	13760	13760	13760	3
610	20240408	100600	419438970	13760	13770	13770	13760	400
611	20240408	100500	413931300	13770	13770	13770	13770	0
612	20240408	100400	413931300	13770	13800	13820	13770	204
613	20240408	100300	411120760	13820	13810	13820	13790	21
614	20240408	100200	410830830	13850	13850	13850	13850	51
615	20240408	100100	410124480	13850	13820	13860	13820	911
616	20240408	100000	397505080	13820	13780	13830	13780	286
617	20240408	095900	393553470	13750	13800	13800	13750	294
618	20240408	095800	389510160	13780	13770	13800	13770	6
619	20240408	095700	389427460	13780	13750	13780	13750	5
620	20240408	095600	389358640	13750	13760	13760	13750	2038
621	20240408	095500	361336110	13770	13750	13770	13750	212
622	20240408	095400	358417090	13750	13750	13750	13750	0
623	20240408	095300	358417090	13750	13740	13750	13740	465
624	20240408	095200	352024360	13730	13730	13730	13730	11
625	20240408	095100	351873330	13720	13720	13720	13720	52
626	20240408	095000	351159890	13720	13720	13720	13720	0
627	20240408	094900	351159890	13720	13720	13720	13720	579
628	20240408	094800	343216010	13720	13750	13750	13700	2191
629	20240408	094700	313169840	13750	13740	13760	13740	224
630	20240408	094600	310088370	13730	13730	13730	13730	919
631	20240408	094500	297470500	13720	13720	13720	13720	85
632	20240408	094400	296304300	13720	13720	13720	13710	1177
633	20240408	094300	280164000	13710	13710	13710	13710	0
634	20240408	094200	280164000	13710	13730	13730	13710	601
635	20240408	094100	271918010	13720	13720	13720	13710	106
636	20240408	094000	270464410	13710	13720	13720	13710	1202
637	20240408	093900	253984810	13730	13700	13730	13700	934
638	20240408	093800	241172190	13710	13730	13730	13710	1337
639	20240408	093700	222825210	13730	13730	13730	13730	78
640	20240408	093600	221754270	13730	13720	13730	13720	220
641	20240408	093500	218735810	13720	13720	13730	13720	591
642	20240408	093400	210621730	13720	13740	13740	13720	901
643	20240408	093300	198256970	13740	13740	13740	13730	585
644	20240408	093200	190219110	13740	13740	13740	13740	58
645	20240408	093100	189422190	13740	13750	13750	13730	168
646	20240408	093000	187114730	13740	13760	13760	13740	909
647	20240408	092900	174624580	13760	13750	13760	13750	5
648	20240408	092800	174555810	13750	13760	13770	13750	1379
649	20240408	092700	155581330	13770	13800	13800	13750	934
650	20240408	092600	142729240	13800	13800	13800	13800	8
651	20240408	092500	142618840	13800	13790	13800	13790	3
652	20240408	092400	142577460	13790	13810	13810	13780	29
653	20240408	092300	142177370	13810	13820	13820	13810	11
654	20240408	092200	142025400	13830	13840	13860	13830	41
655	20240408	092100	141457970	13840	13840	13840	13840	1
656	20240408	092000	141444130	13860	13860	13860	13860	0
657	20240408	091900	141444130	13860	13860	13860	13860	500
658	20240408	091800	134514130	13830	13780	13830	13780	405
659	20240408	091700	128915090	13770	13730	13780	13730	320
660	20240408	091600	124509920	13760	13740	13760	13740	26
661	20240408	091500	124152660	13740	13740	13740	13740	767
662	20240408	091400	113614080	13740	13840	13840	13740	2526
663	20240408	091300	78758550	13850	13840	13850	13840	103
664	20240408	091200	77333020	13850	13890	13900	13850	1178
665	20240408	091100	60999600	13890	13910	13910	13890	269
666	20240408	091000	57260550	13900	13900	13900	13900	355
667	20240408	090900	52326050	13950	13950	13950	13950	51
668	20240408	090800	51614600	13900	13940	13990	13900	163
669	20240408	090700	49347640	14030	14030	14030	14030	4
670	20240408	090600	49291520	13880	13860	14000	13850	1210
671	20240408	090500	32473170	13880	13930	13930	13860	1063
672	20240408	090400	17711520	13950	13960	13960	13920	286
673	20240408	090300	13726440	13980	14000	14040	13980	207
674	20240408	090200	10831060	14020	14010	14020	14000	374
675	20240408	090100	5593940	14020	14030	14030	14020	55
676	20240408	090000	4822790	14050	14050	14120	14050	343