KissMeData/234080/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202200	214271540	12350	12350	12350	12350	105
3	20240408	202100	214271540	12350	12350	12350	12350	0
4	20240408	202000	214271540	12350	12350	12350	12350	0
5	20240408	201900	214271540	12350	12350	12350	12350	0
6	20240408	201800	214271540	12350	12350	12350	12350	0
7	20240408	201700	214271540	12350	12350	12350	12350	0
8	20240408	201600	214271540	12350	12350	12350	12350	0
9	20240408	201500	214271540	12350	12350	12350	12350	0
10	20240408	201400	214271540	12350	12350	12350	12350	0
11	20240408	201300	214271540	12350	12350	12350	12350	0
12	20240408	201200	214271540	12350	12350	12350	12350	0
13	20240408	201100	214271540	12350	12350	12350	12350	0
14	20240408	201000	214271540	12350	12350	12350	12350	0
15	20240408	200900	214271540	12350	12350	12350	12350	0
16	20240408	200800	214271540	12350	12350	12350	12350	0
17	20240408	200700	214271540	12350	12350	12350	12350	0
18	20240408	200600	214271540	12350	12350	12350	12350	0
19	20240408	200500	214271540	12350	12350	12350	12350	0
20	20240408	200400	214271540	12350	12350	12350	12350	0
21	20240408	200300	214271540	12350	12350	12350	12350	0
22	20240408	200200	214271540	12350	12350	12350	12350	0
23	20240408	200100	214271540	12350	12350	12350	12350	0
24	20240408	200000	214271540	12350	12350	12350	12350	0
25	20240408	195900	214271540	12350	12350	12350	12350	0
26	20240408	195800	214271540	12350	12350	12350	12350	0
27	20240408	195700	214271540	12350	12350	12350	12350	0
28	20240408	195600	214271540	12350	12350	12350	12350	0
29	20240408	195500	214271540	12350	12350	12350	12350	0
30	20240408	195400	214271540	12350	12350	12350	12350	0
31	20240408	195300	214271540	12350	12350	12350	12350	0
32	20240408	195200	214271540	12350	12350	12350	12350	105
33	20240408	195100	214271540	12350	12350	12350	12350	0
34	20240408	195000	214271540	12350	12350	12350	12350	0
35	20240408	194900	214271540	12350	12350	12350	12350	0
36	20240408	194800	214271540	12350	12350	12350	12350	0
37	20240408	194700	214271540	12350	12350	12350	12350	0
38	20240408	194600	214271540	12350	12350	12350	12350	0
39	20240408	194500	214271540	12350	12350	12350	12350	0
40	20240408	194400	214271540	12350	12350	12350	12350	0
41	20240408	194300	214271540	12350	12350	12350	12350	0
42	20240408	194200	214271540	12350	12350	12350	12350	0
43	20240408	194100	214271540	12350	12350	12350	12350	0
44	20240408	194000	214271540	12350	12350	12350	12350	0
45	20240408	193900	214271540	12350	12350	12350	12350	0
46	20240408	193800	214271540	12350	12350	12350	12350	0
47	20240408	193700	214271540	12350	12350	12350	12350	0
48	20240408	193600	214271540	12350	12350	12350	12350	0
49	20240408	193500	214271540	12350	12350	12350	12350	0
50	20240408	193400	214271540	12350	12350	12350	12350	0
51	20240408	193300	214271540	12350	12350	12350	12350	0
52	20240408	193200	214271540	12350	12350	12350	12350	0
53	20240408	193100	214271540	12350	12350	12350	12350	0
54	20240408	193000	214271540	12350	12350	12350	12350	0
55	20240408	192900	214271540	12350	12350	12350	12350	0
56	20240408	192800	214271540	12350	12350	12350	12350	0
57	20240408	192700	214271540	12350	12350	12350	12350	0
58	20240408	192600	214271540	12350	12350	12350	12350	0
59	20240408	192500	214271540	12350	12350	12350	12350	0
60	20240408	192400	214271540	12350	12350	12350	12350	0
61	20240408	192300	214271540	12350	12350	12350	12350	0
62	20240408	192200	214271540	12350	12350	12350	12350	105
63	20240408	192100	214271540	12350	12350	12350	12350	0
64	20240408	192000	214271540	12350	12350	12350	12350	0
65	20240408	191900	214271540	12350	12350	12350	12350	0
66	20240408	191800	214271540	12350	12350	12350	12350	0
67	20240408	191700	214271540	12350	12350	12350	12350	0
68	20240408	191600	214271540	12350	12350	12350	12350	0
69	20240408	191500	214271540	12350	12350	12350	12350	0
70	20240408	191400	214271540	12350	12350	12350	12350	0
71	20240408	191300	214271540	12350	12350	12350	12350	0
72	20240408	191200	214271540	12350	12350	12350	12350	0
73	20240408	191100	214271540	12350	12350	12350	12350	0
74	20240408	191000	214271540	12350	12350	12350	12350	0
75	20240408	190900	214271540	12350	12350	12350	12350	0
76	20240408	190800	214271540	12350	12350	12350	12350	0
77	20240408	190700	214271540	12350	12350	12350	12350	0
78	20240408	190600	214271540	12350	12350	12350	12350	0
79	20240408	190500	214271540	12350	12350	12350	12350	0
80	20240408	190400	214271540	12350	12350	12350	12350	0
81	20240408	190300	214271540	12350	12350	12350	12350	0
82	20240408	190200	214271540	12350	12350	12350	12350	0
83	20240408	190100	214271540	12350	12350	12350	12350	0
84	20240408	190000	214271540	12350	12350	12350	12350	0
85	20240408	185900	214271540	12350	12350	12350	12350	0
86	20240408	185800	214271540	12350	12350	12350	12350	0
87	20240408	185700	214271540	12350	12350	12350	12350	0
88	20240408	185600	214271540	12350	12350	12350	12350	0
89	20240408	185500	214271540	12350	12350	12350	12350	0
90	20240408	185400	214271540	12350	12350	12350	12350	0
91	20240408	185300	214271540	12350	12350	12350	12350	0
92	20240408	185200	214271540	12350	12350	12350	12350	105
93	20240408	185100	214271540	12350	12350	12350	12350	0
94	20240408	185000	214271540	12350	12350	12350	12350	0
95	20240408	184900	214271540	12350	12350	12350	12350	0
96	20240408	184800	214271540	12350	12350	12350	12350	0
97	20240408	184700	214271540	12350	12350	12350	12350	0
98	20240408	184600	214271540	12350	12350	12350	12350	0
99	20240408	184500	214271540	12350	12350	12350	12350	0
100	20240408	184400	214271540	12350	12350	12350	12350	0
101	20240408	184300	214271540	12350	12350	12350	12350	0
102	20240408	184200	214271540	12350	12350	12350	12350	0
103	20240408	184100	214271540	12350	12350	12350	12350	0
104	20240408	184000	214271540	12350	12350	12350	12350	0
105	20240408	183900	214271540	12350	12350	12350	12350	0
106	20240408	183800	214271540	12350	12350	12350	12350	0
107	20240408	183700	214271540	12350	12350	12350	12350	0
108	20240408	183600	214271540	12350	12350	12350	12350	0
109	20240408	183500	214271540	12350	12350	12350	12350	0
110	20240408	183400	214271540	12350	12350	12350	12350	0
111	20240408	183300	214271540	12350	12350	12350	12350	0
112	20240408	183200	214271540	12350	12350	12350	12350	0
113	20240408	183100	214271540	12350	12350	12350	12350	0
114	20240408	183000	214271540	12350	12350	12350	12350	0
115	20240408	182900	214271540	12350	12350	12350	12350	0
116	20240408	182800	214271540	12350	12350	12350	12350	0
117	20240408	182700	214271540	12350	12350	12350	12350	0
118	20240408	182600	214271540	12350	12350	12350	12350	0
119	20240408	182500	214271540	12350	12350	12350	12350	0
120	20240408	182400	214271540	12350	12350	12350	12350	0
121	20240408	182300	214271540	12350	12350	12350	12350	0
122	20240408	182200	214271540	12350	12350	12350	12350	105
123	20240408	182100	214271540	12350	12350	12350	12350	0
124	20240408	182000	214271540	12350	12350	12350	12350	0
125	20240408	181900	214271540	12350	12350	12350	12350	0
126	20240408	181800	214271540	12350	12350	12350	12350	0
127	20240408	181700	214271540	12350	12350	12350	12350	0
128	20240408	181600	214271540	12350	12350	12350	12350	0
129	20240408	181500	214271540	12350	12350	12350	12350	0
130	20240408	181400	214271540	12350	12350	12350	12350	0
131	20240408	181300	214271540	12350	12350	12350	12350	0
132	20240408	181200	214271540	12350	12350	12350	12350	0
133	20240408	181100	214271540	12350	12350	12350	12350	0
134	20240408	181000	214271540	12350	12350	12350	12350	0
135	20240408	180900	214271540	12350	12350	12350	12350	0
136	20240408	180800	214271540	12350	12350	12350	12350	0
137	20240408	180700	214271540	12350	12350	12350	12350	0
138	20240408	180600	214271540	12350	12350	12350	12350	0
139	20240408	180500	214271540	12350	12350	12350	12350	0
140	20240408	180400	214271540	12350	12350	12350	12350	0
141	20240408	180300	214271540	12350	12350	12350	12350	0
142	20240408	180200	214271540	12350	12350	12350	12350	0
143	20240408	180100	214271540	12350	12350	12350	12350	0
144	20240408	180000	214271540	12350	12350	12350	12350	0
145	20240408	175900	214271540	12350	12350	12350	12350	0
146	20240408	175800	214271540	12350	12350	12350	12350	0
147	20240408	175700	214271540	12350	12350	12350	12350	0
148	20240408	175600	214271540	12350	12350	12350	12350	0
149	20240408	175500	214271540	12350	12350	12350	12350	0
150	20240408	175400	214271540	12350	12350	12350	12350	0
151	20240408	175300	214271540	12350	12350	12350	12350	0
152	20240408	175200	214271540	12350	12350	12350	12350	105
153	20240408	175100	214271540	12350	12350	12350	12350	0
154	20240408	175000	214271540	12350	12350	12350	12350	0
155	20240408	174900	214271540	12350	12350	12350	12350	0
156	20240408	174800	214271540	12350	12350	12350	12350	0
157	20240408	174700	214271540	12350	12350	12350	12350	0
158	20240408	174600	214271540	12350	12350	12350	12350	0
159	20240408	174500	214271540	12350	12350	12350	12350	0
160	20240408	174400	214271540	12350	12350	12350	12350	0
161	20240408	174300	214271540	12350	12350	12350	12350	0
162	20240408	174200	214271540	12350	12350	12350	12350	0
163	20240408	174100	214271540	12350	12350	12350	12350	0
164	20240408	174000	214271540	12350	12350	12350	12350	0
165	20240408	173900	214271540	12350	12350	12350	12350	0
166	20240408	173800	214271540	12350	12350	12350	12350	0
167	20240408	173700	214271540	12350	12350	12350	12350	0
168	20240408	173600	214271540	12350	12350	12350	12350	0
169	20240408	173500	214271540	12350	12350	12350	12350	0
170	20240408	173400	214271540	12350	12350	12350	12350	0
171	20240408	173300	214271540	12350	12350	12350	12350	0
172	20240408	173200	214271540	12350	12350	12350	12350	0
173	20240408	173100	214271540	12350	12350	12350	12350	0
174	20240408	173000	214271540	12350	12350	12350	12350	0
175	20240408	172900	214271540	12350	12350	12350	12350	0
176	20240408	172800	214271540	12350	12350	12350	12350	0
177	20240408	172700	214271540	12350	12350	12350	12350	0
178	20240408	172600	214271540	12350	12350	12350	12350	0
179	20240408	172500	214271540	12350	12350	12350	12350	0
180	20240408	172400	214271540	12350	12350	12350	12350	0
181	20240408	172300	214271540	12350	12350	12350	12350	0
182	20240408	172200	214271540	12350	12350	12350	12350	105
183	20240408	172100	214271540	12350	12350	12350	12350	0
184	20240408	172000	214271540	12350	12350	12350	12350	0
185	20240408	171900	214271540	12350	12350	12350	12350	0
186	20240408	171800	214271540	12350	12350	12350	12350	0
187	20240408	171700	214271540	12350	12350	12350	12350	0
188	20240408	171600	214271540	12350	12350	12350	12350	0
189	20240408	171500	214271540	12350	12350	12350	12350	0
190	20240408	171400	214271540	12350	12350	12350	12350	0
191	20240408	171300	214271540	12350	12350	12350	12350	0
192	20240408	171200	214271540	12350	12350	12350	12350	0
193	20240408	171100	214271540	12350	12350	12350	12350	0
194	20240408	171000	214271540	12350	12350	12350	12350	0
195	20240408	170900	214271540	12350	12350	12350	12350	0
196	20240408	170800	214271540	12350	12350	12350	12350	0
197	20240408	170700	214271540	12350	12350	12350	12350	0
198	20240408	170600	214271540	12350	12350	12350	12350	0
199	20240408	170500	214271540	12350	12350	12350	12350	0
200	20240408	170400	214271540	12350	12350	12350	12350	0
201	20240408	170300	214271540	12350	12350	12350	12350	0
202	20240408	170200	214271540	12350	12350	12350	12350	0
203	20240408	170100	214271540	12350	12350	12350	12350	0
204	20240408	170000	214271540	12350	12350	12350	12350	0
205	20240408	165900	214271540	12350	12350	12350	12350	0
206	20240408	165800	214271540	12350	12350	12350	12350	0
207	20240408	165700	214271540	12350	12350	12350	12350	0
208	20240408	165600	214271540	12350	12350	12350	12350	0
209	20240408	165500	214271540	12350	12350	12350	12350	0
210	20240408	165400	214271540	12350	12350	12350	12350	0
211	20240408	165300	214271540	12350	12350	12350	12350	0
212	20240408	165200	214271540	12350	12350	12350	12350	105
213	20240408	165100	214271540	12350	12350	12350	12350	0
214	20240408	165000	214271540	12350	12350	12350	12350	0
215	20240408	164900	214271540	12350	12350	12350	12350	0
216	20240408	164800	214271540	12350	12350	12350	12350	0
217	20240408	164700	214271540	12350	12350	12350	12350	0
218	20240408	164600	214271540	12350	12350	12350	12350	0
219	20240408	164500	214271540	12350	12350	12350	12350	0
220	20240408	164400	214271540	12350	12350	12350	12350	0
221	20240408	164300	214271540	12350	12350	12350	12350	0
222	20240408	164200	214271540	12350	12350	12350	12350	0
223	20240408	164100	214271540	12350	12350	12350	12350	0
224	20240408	164000	214271540	12350	12350	12350	12350	0
225	20240408	163900	214271540	12350	12350	12350	12350	0
226	20240408	163800	214271540	12350	12350	12350	12350	0
227	20240408	163700	214271540	12350	12350	12350	12350	0
228	20240408	163600	214271540	12350	12350	12350	12350	0
229	20240408	163500	214271540	12350	12350	12350	12350	0
230	20240408	163400	214271540	12350	12350	12350	12350	0
231	20240408	163300	214271540	12350	12350	12350	12350	0
232	20240408	163200	214271540	12350	12350	12350	12350	0
233	20240408	163100	214271540	12350	12350	12350	12350	0
234	20240408	163000	214271540	12350	12350	12350	12350	0
235	20240408	162900	214271540	12350	12350	12350	12350	0
236	20240408	162800	214271540	12350	12350	12350	12350	0
237	20240408	162700	214271540	12350	12350	12350	12350	0
238	20240408	162600	214271540	12350	12350	12350	12350	0
239	20240408	162500	214271540	12350	12350	12350	12350	0
240	20240408	162400	214271540	12350	12350	12350	12350	0
241	20240408	162300	214271540	12350	12350	12350	12350	0
242	20240408	162200	214271540	12350	12350	12350	12350	105
243	20240408	162100	214271540	12350	12350	12350	12350	0
244	20240408	162000	214271540	12350	12350	12350	12350	0
245	20240408	161900	214271540	12350	12350	12350	12350	0
246	20240408	161800	214271540	12350	12350	12350	12350	0
247	20240408	161700	214271540	12350	12350	12350	12350	0
248	20240408	161600	214271540	12350	12350	12350	12350	0
249	20240408	161500	214271540	12350	12350	12350	12350	0
250	20240408	161400	214271540	12350	12350	12350	12350	0
251	20240408	161300	214271540	12350	12350	12350	12350	0
252	20240408	161200	214271540	12350	12350	12350	12350	0
253	20240408	161100	214271540	12350	12350	12350	12350	0
254	20240408	161000	214271540	12350	12350	12350	12350	0
255	20240408	160900	214271540	12350	12350	12350	12350	0
256	20240408	160800	214271540	12350	12350	12350	12350	0
257	20240408	160700	214271540	12350	12350	12350	12350	0
258	20240408	160600	214271540	12350	12350	12350	12350	0
259	20240408	160500	214271540	12350	12350	12350	12350	0
260	20240408	160400	214271540	12350	12350	12350	12350	0
261	20240408	160300	214271540	12350	12350	12350	12350	0
262	20240408	160200	214271540	12350	12350	12350	12350	0
263	20240408	160100	214271540	12350	12350	12350	12350	0
264	20240408	160000	214271540	12350	12350	12350	12350	0
265	20240408	155900	214271540	12350	12350	12350	12350	0
266	20240408	155800	214271540	12350	12350	12350	12350	0
267	20240408	155700	214271540	12350	12350	12350	12350	0
268	20240408	155600	214271540	12350	12350	12350	12350	0
269	20240408	155500	214271540	12350	12350	12350	12350	0
270	20240408	155400	214271540	12350	12350	12350	12350	0
271	20240408	155300	214271540	12350	12350	12350	12350	0
272	20240408	155200	214271540	12350	12350	12350	12350	105
273	20240408	155100	214271540	12350	12350	12350	12350	0
274	20240408	155000	214271540	12350	12350	12350	12350	0
275	20240408	154900	214271540	12350	12350	12350	12350	0
276	20240408	154800	214271540	12350	12350	12350	12350	0
277	20240408	154700	214271540	12350	12350	12350	12350	0
278	20240408	154600	214271540	12350	12350	12350	12350	0
279	20240408	154500	214271540	12350	12350	12350	12350	0
280	20240408	154400	214271540	12350	12350	12350	12350	0
281	20240408	154300	214271540	12350	12350	12350	12350	0
282	20240408	154200	214271540	12350	12350	12350	12350	0
283	20240408	154100	214271540	12350	12350	12350	12350	0
284	20240408	154000	214271540	12350	12350	12350	12350	0
285	20240408	153900	214271540	12350	12350	12350	12350	0
286	20240408	153800	214271540	12350	12350	12350	12350	0
287	20240408	153700	214271540	12350	12350	12350	12350	0
288	20240408	153600	214271540	12350	12350	12350	12350	0
289	20240408	153500	214271540	12350	12350	12350	12350	0
290	20240408	153400	214271540	12350	12350	12350	12350	0
291	20240408	153300	214271540	12350	12350	12350	12350	0
292	20240408	153200	214271540	12350	12350	12350	12350	0
293	20240408	153100	214271540	12350	12350	12350	12350	0
294	20240408	153000	214271540	12350	12350	12350	12350	105
295	20240408	152900	212974790	12350	12350	12350	12350	0
296	20240408	152800	212974790	12350	12350	12350	12350	0
297	20240408	152700	212974790	12350	12350	12350	12350	0
298	20240408	152600	212974790	12350	12350	12350	12350	0
299	20240408	152500	212974790	12350	12350	12350	12350	0
300	20240408	152400	212974790	12350	12350	12350	12350	0
301	20240408	152300	212974790	12350	12350	12350	12350	0
302	20240408	152200	212974790	12350	12350	12350	12350	0
303	20240408	152100	212974790	12350	12350	12350	12350	0
304	20240408	152000	212974790	12350	12350	12350	12350	0
305	20240408	151900	212974790	12350	12350	12410	12350	25
306	20240408	151800	212665860	12350	12410	12410	12350	20
307	20240408	151700	212418550	12350	12350	12350	12350	0
308	20240408	151600	212418550	12350	12350	12350	12350	0
309	20240408	151500	212418550	12350	12370	12370	12350	737
310	20240408	151400	203313440	12370	12370	12370	12370	0
311	20240408	151300	203313440	12370	12370	12370	12370	0
312	20240408	151200	203313440	12370	12370	12370	12370	0
313	20240408	151100	203313440	12370	12370	12370	12370	2
314	20240408	151000	203288700	12360	12360	12360	12360	23
315	20240408	150900	203004420	12360	12360	12360	12360	0
316	20240408	150800	203004420	12360	12360	12360	12360	0
317	20240408	150700	203004420	12360	12360	12360	12360	0
318	20240408	150600	203004420	12360	12360	12360	12360	0
319	20240408	150500	203004420	12360	12380	12380	12360	481
320	20240408	150400	197057180	12380	12400	12400	12380	802
321	20240408	150300	187123190	12410	12410	12410	12410	0
322	20240408	150200	187123190	12410	12410	12410	12410	0
323	20240408	150100	187123190	12410	12410	12410	12410	8
324	20240408	150000	187023910	12410	12410	12410	12410	0
325	20240408	145900	187023910	12410	12410	12410	12410	12
326	20240408	145800	186874990	12410	12410	12410	12410	3
327	20240408	145700	186837760	12410	12410	12410	12410	4
328	20240408	145600	186788120	12410	12410	12410	12410	4
329	20240408	145500	186738480	12400	12420	12420	12400	17
330	20240408	145400	186527490	12420	12420	12420	12420	3
331	20240408	145300	186490230	12420	12400	12420	12400	22
332	20240408	145200	186217290	12420	12420	12420	12420	3
333	20240408	145100	186180030	12420	12420	12420	12420	6
334	20240408	145000	186105510	12420	12420	12420	12420	4
335	20240408	144900	186055830	12420	12420	12420	12420	3
336	20240408	144800	186018570	12420	12420	12420	12420	4
337	20240408	144700	185968890	12420	12420	12420	12420	9
338	20240408	144600	185857110	12420	12400	12420	12400	17
339	20240408	144500	185646250	12410	12420	12420	12410	153
340	20240408	144400	183747490	12420	12420	12420	12410	175
341	20240408	144300	181575690	12420	12420	12420	12420	6
342	20240408	144200	181501170	12420	12420	12420	12420	43
343	20240408	144100	180967110	12420	12420	12420	12420	21
344	20240408	144000	180706290	12420	12420	12420	12420	23
345	20240408	143900	180420630	12420	12420	12420	12420	6
346	20240408	143800	180346110	12420	12420	12420	12420	22
347	20240408	143700	180072870	12420	12420	12420	12420	3
348	20240408	143600	180035610	12420	12420	12420	12420	3
349	20240408	143500	179998350	12420	12420	12420	12420	11
350	20240408	143400	179861730	12420	12420	12420	12420	3
351	20240408	143300	179824470	12420	12420	12420	12420	3
352	20240408	143200	179787210	12420	12420	12420	12420	6
353	20240408	143100	179712690	12420	12420	12420	12420	6
354	20240408	143000	179638170	12420	12420	12420	12420	107
355	20240408	142900	178309230	12420	12420	12420	12420	7
356	20240408	142800	178222290	12420	12420	12420	12420	3
357	20240408	142700	178185030	12420	12420	12420	12410	56
358	20240408	142600	177490010	12420	12420	12420	12420	5
359	20240408	142500	177427910	12420	12420	12420	12420	33
360	20240408	142400	177018050	12420	12420	12420	12420	3
361	20240408	142300	176980790	12420	12420	12420	12420	9
362	20240408	142200	176869010	12420	12420	12420	12420	3
363	20240408	142100	176831750	12420	12420	12420	12420	3
364	20240408	142000	176794490	12420	12420	12420	12420	5
365	20240408	141900	176732390	12420	12420	12420	12420	6
366	20240408	141800	176657870	12420	12420	12420	12420	8
367	20240408	141700	176558510	12420	12420	12420	12420	6
368	20240408	141600	176483990	12420	12420	12420	12420	3
369	20240408	141500	176446730	12420	12420	12420	12400	7
370	20240408	141400	176359810	12420	12420	12420	12420	5
371	20240408	141300	176297710	12400	12400	12400	12400	46
372	20240408	141200	175727310	12400	12400	12400	12400	6
373	20240408	141100	175652910	12400	12400	12400	12400	10
374	20240408	141000	175528910	12400	12400	12400	12400	3
375	20240408	140900	175491710	12400	12400	12400	12400	20
376	20240408	140800	175243710	12400	12400	12400	12400	4
377	20240408	140700	175194110	12400	12400	12400	12400	7
378	20240408	140600	175107310	12400	12400	12400	12400	3
379	20240408	140500	175070110	12400	12400	12400	12400	7
380	20240408	140400	174983310	12400	12400	12400	12400	5
381	20240408	140300	174921310	12400	12400	12400	12400	6
382	20240408	140200	174846910	12400	12400	12400	12400	3
383	20240408	140100	174809710	12400	12400	12400	12400	4
384	20240408	140000	174760110	12400	12400	12400	12400	3
385	20240408	135900	174722910	12400	12400	12400	12400	7
386	20240408	135800	174636110	12400	12400	12400	12400	4
387	20240408	135700	174586510	12400	12400	12400	12400	3
388	20240408	135600	174549310	12400	12400	12400	12400	3
389	20240408	135500	174512110	12400	12400	12400	12400	10
390	20240408	135400	174388110	12400	12400	12400	12400	35
391	20240408	135300	173954110	12400	12400	12400	12400	3
392	20240408	135200	173916910	12400	12400	12400	12400	5
393	20240408	135100	173854910	12400	12400	12400	12400	6
394	20240408	135000	173780510	12400	12400	12400	12400	3
395	20240408	134900	173743310	12400	12390	12400	12380	11
396	20240408	134800	173606980	12390	12390	12390	12390	2
397	20240408	134700	173582200	12400	12400	12400	12400	6
398	20240408	134600	173507800	12400	12400	12400	12400	5
399	20240408	134500	173445800	12400	12400	12400	12400	4
400	20240408	134400	173396200	12400	12400	12400	12400	4
401	20240408	134300	173346600	12400	12400	12400	12400	9
402	20240408	134200	173235000	12400	12400	12400	12400	3
403	20240408	134100	173197800	12400	12400	12400	12400	3
404	20240408	134000	173160600	12400	12390	12400	12390	6
405	20240408	133900	173086210	12400	12380	12400	12380	69
406	20240408	133800	172231870	12400	12400	12400	12400	3
407	20240408	133700	172194670	12400	12400	12400	12400	6
408	20240408	133600	172120270	12400	12400	12400	12400	11
409	20240408	133500	171983870	12400	12400	12400	12400	6
410	20240408	133400	171909470	12400	12400	12400	12400	4
411	20240408	133300	171859870	12400	12400	12400	12400	3
412	20240408	133200	171822670	12400	12390	12400	12390	5
413	20240408	133100	171760690	12390	12390	12390	12380	10
414	20240408	133000	171636800	12390	12390	12390	12390	3
415	20240408	132900	171599630	12390	12390	12390	12390	19
416	20240408	132800	171364220	12390	12390	12390	12380	8
417	20240408	132700	171265110	12390	12390	12390	12390	6
418	20240408	132600	171190770	12390	12390	12390	12390	4
419	20240408	132500	171141210	12390	12400	12400	12390	8
420	20240408	132400	171042030	12400	12400	12400	12400	3
421	20240408	132300	171004830	12400	12390	12400	12390	5
422	20240408	132200	170942850	12390	12390	12390	12390	5
423	20240408	132100	170880900	12390	12390	12390	12390	3
424	20240408	132000	170843730	12400	12380	12400	12380	6
425	20240408	131900	170769390	12400	12400	12400	12380	84
426	20240408	131800	169729290	12400	12400	12400	12400	3
427	20240408	131700	169692090	12400	12400	12400	12400	3
428	20240408	131600	169654890	12400	12400	12400	12400	16
429	20240408	131500	169456490	12400	12400	12400	12400	6
430	20240408	131400	169382090	12400	12400	12400	12400	3
431	20240408	131300	169344890	12400	12400	12400	12390	10
432	20240408	131200	169220920	12400	12400	12400	12400	53
433	20240408	131100	168563720	12400	12400	12400	12400	6
434	20240408	131000	168489320	12400	12400	12400	12400	4
435	20240408	130900	168439720	12400	12400	12400	12400	3
436	20240408	130800	168402520	12400	12400	12400	12400	3
437	20240408	130700	168365320	12400	12400	12400	12380	21
438	20240408	130600	168105120	12400	12400	12400	12400	8
439	20240408	130500	168005920	12400	12400	12400	12400	3
440	20240408	130400	167968720	12400	12400	12400	12400	4
441	20240408	130300	167919120	12390	12400	12400	12390	19
442	20240408	130200	167683680	12400	12400	12400	12400	3
443	20240408	130100	167646480	12400	12400	12400	12400	54
444	20240408	130000	166976880	12400	12400	12400	12400	2
445	20240408	125900	166952080	12400	12420	12420	12400	22
446	20240408	125800	166679220	12420	12420	12420	12420	5
447	20240408	125700	166617120	12420	12410	12420	12410	787
448	20240408	125600	156850190	12430	12430	12430	12430	3
449	20240408	125500	156812900	12430	12430	12430	12430	6
450	20240408	125400	156738320	12430	12430	12430	12430	4
451	20240408	125300	156688600	12430	12410	12430	12410	1434
452	20240408	125200	138892600	12430	12420	12430	12410	1034
453	20240408	125100	126054000	12430	12430	12430	12430	10
454	20240408	125000	125929700	12430	12430	12430	12430	3
455	20240408	124900	125892410	12430	12430	12430	12430	3
456	20240408	124800	125855120	12430	12430	12430	12430	4
457	20240408	124700	125805400	12430	12430	12430	12430	51
458	20240408	124600	125171470	12430	12430	12430	12430	4
459	20240408	124500	125121750	12430	12430	12430	12430	6
460	20240408	124400	125047170	12430	12430	12430	12430	3
461	20240408	124300	125009880	12430	12430	12430	12430	6
462	20240408	124200	124935300	12430	12430	12430	12430	6
463	20240408	124100	124860720	12430	12430	12430	12430	3
464	20240408	124000	124823430	12430	12430	12430	12430	3
465	20240408	123900	124786140	12430	12430	12430	12430	24
466	20240408	123800	124487820	12430	12430	12430	12430	3
467	20240408	123700	124450530	12430	12430	12430	12430	13
468	20240408	123600	124288940	12430	12430	12430	12430	219
469	20240408	123500	121566770	12430	12430	12430	12430	6
470	20240408	123400	121492190	12430	12430	12430	12430	3
471	20240408	123300	121454900	12430	12430	12430	12430	15
472	20240408	123200	121268450	12430	12430	12430	12430	3
473	20240408	123100	121231160	12430	12430	12430	12430	6
474	20240408	123000	121156580	12430	12430	12430	12430	4
475	20240408	122900	121106860	12430	12430	12430	12430	3
476	20240408	122800	121069570	12430	12430	12430	12430	4
477	20240408	122700	121019850	12430	12430	12430	12430	10
478	20240408	122600	120895550	12430	12430	12430	12430	3
479	20240408	122500	120858260	12430	12430	12430	12430	3
480	20240408	122400	120820970	12430	12430	12430	12430	4
481	20240408	122300	120771250	12430	12430	12430	12430	6
482	20240408	122200	120696670	12430	12430	12430	12430	3
483	20240408	122100	120659380	12430	12420	12430	12420	8
484	20240408	122000	120559950	12430	12430	12430	12430	3
485	20240408	121900	120522660	12430	12430	12430	12430	6
486	20240408	121800	120448080	12430	12430	12430	12430	14
487	20240408	121700	120274060	12430	12430	12430	12430	3
488	20240408	121600	120236770	12430	12430	12430	12430	4
489	20240408	121500	120187050	12430	12430	12430	12430	9
490	20240408	121400	120075180	12430	12430	12430	12430	3
491	20240408	121300	120037890	12430	12430	12430	12430	3
492	20240408	121200	120000600	12430	12430	12430	12430	20
493	20240408	121100	119752000	12430	12430	12430	12430	29
494	20240408	121000	119391530	12430	12430	12430	12430	4
495	20240408	120900	119341810	12430	12430	12430	12430	7
496	20240408	120800	119254800	12430	12430	12430	12430	4
497	20240408	120700	119205080	12430	12430	12430	12430	6
498	20240408	120600	119130500	12430	12430	12430	12430	4
499	20240408	120500	119080780	12430	12420	12430	12420	8
500	20240408	120400	118981390	12430	12430	12430	12430	3
501	20240408	120300	118944100	12430	12430	12430	12430	7
502	20240408	120200	118857090	12430	12430	12430	12430	3
503	20240408	120100	118819800	12430	12430	12430	12430	3
504	20240408	120000	118782510	12430	12430	12430	12430	8
505	20240408	115900	118683070	12430	12430	12430	12430	12
506	20240408	115800	118533910	12430	12430	12430	12430	3
507	20240408	115700	118496620	12430	12430	12430	12430	6
508	20240408	115600	118422040	12430	12430	12430	12430	9
509	20240408	115500	118310170	12430	12430	12430	12430	7
510	20240408	115400	118223160	12430	12430	12430	12430	6
511	20240408	115300	118148580	12430	12430	12430	12430	3
512	20240408	115200	118111290	12430	12430	12430	12430	8
513	20240408	115100	118011850	12430	12430	12430	12430	7
514	20240408	115000	117924840	12430	12430	12430	12430	22
515	20240408	114900	117651380	12430	12430	12430	12430	5
516	20240408	114800	117589230	12430	12430	12430	12430	4
517	20240408	114700	117539510	12430	12430	12430	12430	18
518	20240408	114600	117315770	12430	12430	12430	12430	4
519	20240408	114500	117266050	12430	12430	12430	12430	7
520	20240408	114400	117179040	12430	12430	12430	12430	4
521	20240408	114300	117129320	12430	12430	12430	12430	7
522	20240408	114200	117042310	12430	12430	12430	12430	8
523	20240408	114100	116942870	12430	12430	12430	12430	3
524	20240408	114000	116905580	12430	12430	12430	12430	6
525	20240408	113900	116831000	12430	12430	12430	12430	7
526	20240408	113800	116743990	12430	12430	12430	12430	3
527	20240408	113700	116706700	12430	12420	12430	12420	102
528	20240408	113600	115439790	12430	12430	12430	12430	4
529	20240408	113500	115390070	12430	12430	12430	12430	8
530	20240408	113400	115290630	12430	12430	12430	12430	5
531	20240408	113300	115228480	12430	12420	12430	12420	26
532	20240408	113200	114905530	12420	12420	12420	12420	7
533	20240408	113100	114818590	12420	12420	12420	12420	7
534	20240408	113000	114731650	12420	12420	12420	12410	73
535	20240408	112900	113825490	12420	12420	12420	12420	3
536	20240408	112800	113788230	12420	12380	12420	12380	1543
537	20240408	112700	94647660	12380	12380	12380	12380	8
538	20240408	112600	94548620	12380	12380	12380	12380	3
539	20240408	112500	94511480	12380	12380	12380	12380	6
540	20240408	112400	94437200	12380	12380	12380	12380	4
541	20240408	112300	94387680	12380	12380	12380	12380	9
542	20240408	112200	94276260	12380	12380	12380	12380	6
543	20240408	112100	94201980	12380	12380	12380	12380	4
544	20240408	112000	94152460	12380	12380	12380	12380	5
545	20240408	111900	94090560	12380	12380	12380	12380	25
546	20240408	111800	93781060	12360	12380	12380	12360	211
547	20240408	111700	91172980	12380	12380	12380	12380	3
548	20240408	111600	91135840	12380	12380	12380	12380	4
549	20240408	111500	91086320	12380	12380	12380	12380	10
550	20240408	111400	90962520	12380	12380	12380	12380	3
551	20240408	111300	90925380	12380	12370	12380	12360	67
552	20240408	111200	90097100	12370	12370	12370	12370	3
553	20240408	111100	90059990	12370	12370	12370	12370	6
554	20240408	111000	89985770	12370	12360	12370	12360	48
555	20240408	110900	89392430	12370	12370	12370	12370	5
556	20240408	110800	89330580	12370	12380	12380	12370	5
557	20240408	110700	89268710	12380	12380	12380	12380	11
558	20240408	110600	89132530	12380	12380	12380	12380	7
559	20240408	110500	89045870	12380	12380	12380	12380	3
560	20240408	110400	89008730	12380	12380	12380	12380	13
561	20240408	110300	88847790	12380	12380	12380	12380	14
562	20240408	110200	88674470	12380	12380	12380	12380	7
563	20240408	110100	88587810	12380	12380	12380	12380	11
564	20240408	110000	88451630	12370	12390	12390	12370	674
565	20240408	105900	80113940	12390	12390	12390	12390	0
566	20240408	105800	80113940	12390	12390	12390	12390	3
567	20240408	105700	80076770	12390	12390	12390	12390	2
568	20240408	105600	80051990	12390	12390	12390	12390	3
569	20240408	105500	80014820	12390	12390	12390	12390	1
570	20240408	105400	80002430	12390	12390	12390	12390	1
571	20240408	105300	79990040	12390	12370	12390	12370	26
572	20240408	105200	79668380	12370	12370	12370	12370	2
573	20240408	105100	79643640	12370	12370	12370	12370	3
574	20240408	105000	79606530	12370	12370	12370	12370	0
575	20240408	104900	79606530	12370	12370	12370	12370	2
576	20240408	104800	79581790	12370	12370	12370	12370	113
577	20240408	104700	78183980	12370	12370	12370	12370	10
578	20240408	104600	78060280	12370	12360	12370	12360	91
579	20240408	104500	76935510	12360	12360	12360	12360	17
580	20240408	104400	76725390	12360	12360	12360	12360	2
581	20240408	104300	76700670	12360	12360	12360	12360	2
582	20240408	104200	76675950	12360	12360	12360	12360	57
583	20240408	104100	75971430	12360	12360	12360	12360	4
584	20240408	104000	75921990	12360	12370	12370	12360	38
585	20240408	103900	75452210	12370	12370	12370	12370	3
586	20240408	103800	75415100	12370	12370	12370	12370	0
587	20240408	103700	75415100	12370	12360	12370	12360	17
588	20240408	103600	75204960	12360	12400	12400	12360	2134
589	20240408	103500	48782270	12400	12400	12400	12400	0
590	20240408	103400	48782270	12400	12400	12400	12400	4
591	20240408	103300	48732670	12390	12410	12410	12390	259
592	20240408	103200	45523360	12400	12400	12400	12400	103
593	20240408	103100	44246160	12400	12410	12410	12400	4
594	20240408	103000	44196530	12410	12400	12410	12400	24
595	20240408	102900	43898890	12410	12410	12410	12410	19
596	20240408	102800	43663100	12410	12410	12410	12410	1
597	20240408	102700	43650690	12410	12410	12410	12410	12
598	20240408	102600	43501770	12410	12410	12410	12410	4
599	20240408	102500	43452130	12410	12410	12410	12410	1
600	20240408	102400	43439720	12410	12410	12410	12410	3
601	20240408	102300	43402490	12400	12400	12400	12400	0
602	20240408	102200	43402490	12400	12420	12420	12400	21
603	20240408	102100	43142010	12400	12420	12420	12400	101
604	20240408	102000	41889580	12420	12420	12420	12420	0
605	20240408	101900	41889580	12420	12420	12420	12420	14
606	20240408	101800	41715700	12420	12420	12420	12420	1
607	20240408	101700	41703280	12420	12420	12420	12420	3
608	20240408	101600	41666020	12420	12420	12420	12420	1
609	20240408	101500	41653600	12420	12420	12420	12420	2
610	20240408	101400	41628760	12420	12410	12420	12400	966
611	20240408	101300	29649160	12420	12420	12420	12420	51
612	20240408	101200	29015740	12420	12420	12420	12410	104
613	20240408	101100	27725060	12410	12410	12410	12410	0
614	20240408	101000	27725060	12410	12420	12420	12410	71
615	20240408	100900	26843940	12420	12420	12420	12420	3
616	20240408	100800	26806680	12420	12420	12420	12420	1
617	20240408	100700	26794260	12420	12420	12420	12420	5
618	20240408	100600	26732160	12420	12420	12420	12420	1
619	20240408	100500	26719740	12420	12420	12420	12420	2
620	20240408	100400	26694900	12420	12420	12420	12420	2
621	20240408	100300	26670060	12420	12420	12420	12420	1
622	20240408	100200	26657640	12410	12420	12420	12410	56
623	20240408	100100	25962620	12420	12420	12420	12420	1
624	20240408	100000	25950200	12410	12420	12420	12410	14
625	20240408	095900	25776420	12410	12410	12410	12410	78
626	20240408	095800	24808440	12420	12420	12420	12420	0
627	20240408	095700	24808440	12420	12420	12420	12420	0
628	20240408	095600	24808440	12420	12420	12420	12420	0
629	20240408	095500	24808440	12420	12420	12420	12420	2
630	20240408	095400	24783600	12420	12420	12420	12420	79
631	20240408	095300	23802420	12420	12430	12430	12420	64
632	20240408	095200	23007500	12430	12430	12430	12430	0
633	20240408	095100	23007500	12430	12430	12430	12430	0
634	20240408	095000	23007500	12430	12430	12430	12430	0
635	20240408	094900	23007500	12430	12430	12430	12430	17
636	20240408	094800	22796190	12430	12430	12430	12430	1
637	20240408	094700	22783760	12430	12430	12430	12430	4
638	20240408	094600	22734040	12430	12430	12430	12430	1
639	20240408	094500	22721610	12410	12410	12410	12410	116
640	20240408	094400	21282050	12410	12420	12420	12410	882
641	20240408	094300	10331050	12420	12420	12420	12420	17
642	20240408	094200	10119910	12420	12420	12420	12420	0
643	20240408	094100	10119910	12420	12420	12420	12420	10
644	20240408	094000	9995710	12420	12420	12420	12420	0
645	20240408	093900	9995710	12420	12420	12420	12420	3
646	20240408	093800	9958450	12430	12430	12430	12430	0
647	20240408	093700	9958450	12430	12430	12430	12430	56
648	20240408	093600	9262370	12430	12430	12430	12420	32
649	20240408	093500	8864740	12430	12430	12430	12430	10
650	20240408	093400	8740440	12430	12430	12430	12430	0
651	20240408	093300	8740440	12430	12430	12430	12430	17
652	20240408	093200	8529130	12430	12420	12430	12420	51
653	20240408	093100	7895700	12430	12430	12430	12430	1
654	20240408	093000	7883270	12420	12420	12420	12420	84
655	20240408	092900	6839990	12420	12420	12420	12420	0
656	20240408	092800	6839990	12420	12420	12420	12420	5
657	20240408	092700	6777890	12420	12420	12420	12420	134
658	20240408	092600	5113610	12430	12430	12430	12430	0
659	20240408	092500	5113610	12430	12430	12430	12430	0
660	20240408	092400	5113610	12430	12430	12430	12430	1
661	20240408	092300	5101180	12430	12430	12430	12430	0
662	20240408	092200	5101180	12430	12430	12430	12430	0
663	20240408	092100	5101180	12430	12430	12430	12430	1
664	20240408	092000	5088750	12420	12420	12420	12420	3
665	20240408	091900	5051490	12410	12410	12410	12410	15
666	20240408	091800	4865340	12430	12430	12430	12430	0
667	20240408	091700	4865340	12430	12430	12430	12430	0
668	20240408	091600	4865340	12430	12430	12430	12430	1
669	20240408	091500	4852910	12410	12420	12420	12410	24
670	20240408	091400	4554980	12410	12410	12410	12410	0
671	20240408	091300	4554980	12410	12410	12410	12410	0
672	20240408	091200	4554980	12410	12410	12410	12410	0
673	20240408	091100	4554980	12410	12410	12410	12410	0
674	20240408	091000	4554980	12410	12410	12410	12410	30
675	20240408	090900	4182680	12410	12410	12410	12410	0
676	20240408	090800	4182680	12410	12410	12410	12410	0
677	20240408	090700	4182680	12410	12410	12410	12400	89
678	20240408	090600	3078800	12400	12410	12410	12400	12
679	20240408	090500	2929950	12410	12430	12430	12410	221
680	20240408	090400	187200	12480	12480	12480	12480	0
681	20240408	090300	187200	12480	12480	12480	12480	0
682	20240408	090200	187200	12480	12480	12480	12480	0
683	20240408	090100	187200	12480	12480	12480	12480	0
684	20240408	090000	187200	12480	12480	12480	12480	15