KissMeData/388050/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205100	2556442610	8860	8860	8860	8860	3304
3	20240408	205000	2556442610	8860	8860	8860	8860	0
4	20240408	204900	2556442610	8860	8860	8860	8860	0
5	20240408	204800	2556442610	8860	8860	8860	8860	0
6	20240408	204700	2556442610	8860	8860	8860	8860	0
7	20240408	204600	2556442610	8860	8860	8860	8860	0
8	20240408	204500	2556442610	8860	8860	8860	8860	0
9	20240408	204400	2556442610	8860	8860	8860	8860	0
10	20240408	204300	2556442610	8860	8860	8860	8860	0
11	20240408	204200	2556442610	8860	8860	8860	8860	0
12	20240408	204100	2556442610	8860	8860	8860	8860	0
13	20240408	204000	2556442610	8860	8860	8860	8860	0
14	20240408	203900	2556442610	8860	8860	8860	8860	0
15	20240408	203800	2556442610	8860	8860	8860	8860	0
16	20240408	203700	2556442610	8860	8860	8860	8860	0
17	20240408	203600	2556442610	8860	8860	8860	8860	0
18	20240408	203500	2556442610	8860	8860	8860	8860	0
19	20240408	203400	2556442610	8860	8860	8860	8860	0
20	20240408	203300	2556442610	8860	8860	8860	8860	0
21	20240408	203200	2556442610	8860	8860	8860	8860	0
22	20240408	203100	2556442610	8860	8860	8860	8860	0
23	20240408	203000	2556442610	8860	8860	8860	8860	0
24	20240408	202900	2556442610	8860	8860	8860	8860	0
25	20240408	202800	2556442610	8860	8860	8860	8860	0
26	20240408	202700	2556442610	8860	8860	8860	8860	0
27	20240408	202600	2556442610	8860	8860	8860	8860	0
28	20240408	202500	2556442610	8860	8860	8860	8860	0
29	20240408	202400	2556442610	8860	8860	8860	8860	0
30	20240408	202300	2556442610	8860	8860	8860	8860	0
31	20240408	202200	2556442610	8860	8860	8860	8860	0
32	20240408	202100	2556442610	8860	8860	8860	8860	3304
33	20240408	202000	2556442610	8860	8860	8860	8860	0
34	20240408	201900	2556442610	8860	8860	8860	8860	0
35	20240408	201800	2556442610	8860	8860	8860	8860	0
36	20240408	201700	2556442610	8860	8860	8860	8860	0
37	20240408	201600	2556442610	8860	8860	8860	8860	0
38	20240408	201500	2556442610	8860	8860	8860	8860	0
39	20240408	201400	2556442610	8860	8860	8860	8860	0
40	20240408	201300	2556442610	8860	8860	8860	8860	0
41	20240408	201200	2556442610	8860	8860	8860	8860	0
42	20240408	201100	2556442610	8860	8860	8860	8860	0
43	20240408	201000	2556442610	8860	8860	8860	8860	0
44	20240408	200900	2556442610	8860	8860	8860	8860	0
45	20240408	200800	2556442610	8860	8860	8860	8860	0
46	20240408	200700	2556442610	8860	8860	8860	8860	0
47	20240408	200600	2556442610	8860	8860	8860	8860	0
48	20240408	200500	2556442610	8860	8860	8860	8860	0
49	20240408	200400	2556442610	8860	8860	8860	8860	0
50	20240408	200300	2556442610	8860	8860	8860	8860	0
51	20240408	200200	2556442610	8860	8860	8860	8860	0
52	20240408	200100	2556442610	8860	8860	8860	8860	0
53	20240408	200000	2556442610	8860	8860	8860	8860	0
54	20240408	195900	2556442610	8860	8860	8860	8860	0
55	20240408	195800	2556442610	8860	8860	8860	8860	0
56	20240408	195700	2556442610	8860	8860	8860	8860	0
57	20240408	195600	2556442610	8860	8860	8860	8860	0
58	20240408	195500	2556442610	8860	8860	8860	8860	0
59	20240408	195400	2556442610	8860	8860	8860	8860	0
60	20240408	195300	2556442610	8860	8860	8860	8860	0
61	20240408	195200	2556442610	8860	8860	8860	8860	0
62	20240408	195100	2556442610	8860	8860	8860	8860	3304
63	20240408	195000	2556442610	8860	8860	8860	8860	0
64	20240408	194900	2556442610	8860	8860	8860	8860	0
65	20240408	194800	2556442610	8860	8860	8860	8860	0
66	20240408	194700	2556442610	8860	8860	8860	8860	0
67	20240408	194600	2556442610	8860	8860	8860	8860	0
68	20240408	194500	2556442610	8860	8860	8860	8860	0
69	20240408	194400	2556442610	8860	8860	8860	8860	0
70	20240408	194300	2556442610	8860	8860	8860	8860	0
71	20240408	194200	2556442610	8860	8860	8860	8860	0
72	20240408	194100	2556442610	8860	8860	8860	8860	0
73	20240408	194000	2556442610	8860	8860	8860	8860	0
74	20240408	193900	2556442610	8860	8860	8860	8860	0
75	20240408	193800	2556442610	8860	8860	8860	8860	0
76	20240408	193700	2556442610	8860	8860	8860	8860	0
77	20240408	193600	2556442610	8860	8860	8860	8860	0
78	20240408	193500	2556442610	8860	8860	8860	8860	0
79	20240408	193400	2556442610	8860	8860	8860	8860	0
80	20240408	193300	2556442610	8860	8860	8860	8860	0
81	20240408	193200	2556442610	8860	8860	8860	8860	0
82	20240408	193100	2556442610	8860	8860	8860	8860	0
83	20240408	193000	2556442610	8860	8860	8860	8860	0
84	20240408	192900	2556442610	8860	8860	8860	8860	0
85	20240408	192800	2556442610	8860	8860	8860	8860	0
86	20240408	192700	2556442610	8860	8860	8860	8860	0
87	20240408	192600	2556442610	8860	8860	8860	8860	0
88	20240408	192500	2556442610	8860	8860	8860	8860	0
89	20240408	192400	2556442610	8860	8860	8860	8860	0
90	20240408	192300	2556442610	8860	8860	8860	8860	0
91	20240408	192200	2556442610	8860	8860	8860	8860	0
92	20240408	192100	2556442610	8860	8860	8860	8860	3304
93	20240408	192000	2556442610	8860	8860	8860	8860	0
94	20240408	191900	2556442610	8860	8860	8860	8860	0
95	20240408	191800	2556442610	8860	8860	8860	8860	0
96	20240408	191700	2556442610	8860	8860	8860	8860	0
97	20240408	191600	2556442610	8860	8860	8860	8860	0
98	20240408	191500	2556442610	8860	8860	8860	8860	0
99	20240408	191400	2556442610	8860	8860	8860	8860	0
100	20240408	191300	2556442610	8860	8860	8860	8860	0
101	20240408	191200	2556442610	8860	8860	8860	8860	0
102	20240408	191100	2556442610	8860	8860	8860	8860	0
103	20240408	191000	2556442610	8860	8860	8860	8860	0
104	20240408	190900	2556442610	8860	8860	8860	8860	0
105	20240408	190800	2556442610	8860	8860	8860	8860	0
106	20240408	190700	2556442610	8860	8860	8860	8860	0
107	20240408	190600	2556442610	8860	8860	8860	8860	0
108	20240408	190500	2556442610	8860	8860	8860	8860	0
109	20240408	190400	2556442610	8860	8860	8860	8860	0
110	20240408	190300	2556442610	8860	8860	8860	8860	0
111	20240408	190200	2556442610	8860	8860	8860	8860	0
112	20240408	190100	2556442610	8860	8860	8860	8860	0
113	20240408	190000	2556442610	8860	8860	8860	8860	0
114	20240408	185900	2556442610	8860	8860	8860	8860	0
115	20240408	185800	2556442610	8860	8860	8860	8860	0
116	20240408	185700	2556442610	8860	8860	8860	8860	0
117	20240408	185600	2556442610	8860	8860	8860	8860	0
118	20240408	185500	2556442610	8860	8860	8860	8860	0
119	20240408	185400	2556442610	8860	8860	8860	8860	0
120	20240408	185300	2556442610	8860	8860	8860	8860	0
121	20240408	185200	2556442610	8860	8860	8860	8860	0
122	20240408	185100	2556442610	8860	8860	8860	8860	3304
123	20240408	185000	2556442610	8860	8860	8860	8860	0
124	20240408	184900	2556442610	8860	8860	8860	8860	0
125	20240408	184800	2556442610	8860	8860	8860	8860	0
126	20240408	184700	2556442610	8860	8860	8860	8860	0
127	20240408	184600	2556442610	8860	8860	8860	8860	0
128	20240408	184500	2556442610	8860	8860	8860	8860	0
129	20240408	184400	2556442610	8860	8860	8860	8860	0
130	20240408	184300	2556442610	8860	8860	8860	8860	0
131	20240408	184200	2556442610	8860	8860	8860	8860	0
132	20240408	184100	2556442610	8860	8860	8860	8860	0
133	20240408	184000	2556442610	8860	8860	8860	8860	0
134	20240408	183900	2556442610	8860	8860	8860	8860	0
135	20240408	183800	2556442610	8860	8860	8860	8860	0
136	20240408	183700	2556442610	8860	8860	8860	8860	0
137	20240408	183600	2556442610	8860	8860	8860	8860	0
138	20240408	183500	2556442610	8860	8860	8860	8860	0
139	20240408	183400	2556442610	8860	8860	8860	8860	0
140	20240408	183300	2556442610	8860	8860	8860	8860	0
141	20240408	183200	2556442610	8860	8860	8860	8860	0
142	20240408	183100	2556442610	8860	8860	8860	8860	0
143	20240408	183000	2556442610	8860	8860	8860	8860	0
144	20240408	182900	2556442610	8860	8860	8860	8860	0
145	20240408	182800	2556442610	8860	8860	8860	8860	0
146	20240408	182700	2556442610	8860	8860	8860	8860	0
147	20240408	182600	2556442610	8860	8860	8860	8860	0
148	20240408	182500	2556442610	8860	8860	8860	8860	0
149	20240408	182400	2556442610	8860	8860	8860	8860	0
150	20240408	182300	2556442610	8860	8860	8860	8860	0
151	20240408	182200	2556442610	8860	8860	8860	8860	0
152	20240408	182100	2556442610	8860	8860	8860	8860	3304
153	20240408	182000	2556442610	8860	8860	8860	8860	0
154	20240408	181900	2556442610	8860	8860	8860	8860	0
155	20240408	181800	2556442610	8860	8860	8860	8860	0
156	20240408	181700	2556442610	8860	8860	8860	8860	0
157	20240408	181600	2556442610	8860	8860	8860	8860	0
158	20240408	181500	2556442610	8860	8860	8860	8860	0
159	20240408	181400	2556442610	8860	8860	8860	8860	0
160	20240408	181300	2556442610	8860	8860	8860	8860	0
161	20240408	181200	2556442610	8860	8860	8860	8860	0
162	20240408	181100	2556442610	8860	8860	8860	8860	0
163	20240408	181000	2556442610	8860	8860	8860	8860	0
164	20240408	180900	2556442610	8860	8860	8860	8860	0
165	20240408	180800	2556442610	8860	8860	8860	8860	0
166	20240408	180700	2556442610	8860	8860	8860	8860	0
167	20240408	180600	2556442610	8860	8860	8860	8860	0
168	20240408	180500	2556442610	8860	8860	8860	8860	0
169	20240408	180400	2556442610	8860	8860	8860	8860	0
170	20240408	180300	2556442610	8860	8860	8860	8860	0
171	20240408	180200	2556442610	8860	8860	8860	8860	0
172	20240408	180100	2556442610	8860	8860	8860	8860	0
173	20240408	180000	2556442610	8860	8860	8860	8860	0
174	20240408	175900	2556442610	8860	8860	8860	8860	0
175	20240408	175800	2556442610	8860	8860	8860	8860	0
176	20240408	175700	2556442610	8860	8860	8860	8860	0
177	20240408	175600	2556442610	8860	8860	8860	8860	0
178	20240408	175500	2556442610	8860	8860	8860	8860	0
179	20240408	175400	2556442610	8860	8860	8860	8860	0
180	20240408	175300	2556442610	8860	8860	8860	8860	0
181	20240408	175200	2556442610	8860	8860	8860	8860	0
182	20240408	175100	2556442610	8860	8860	8860	8860	3304
183	20240408	175000	2556442610	8860	8860	8860	8860	0
184	20240408	174900	2556442610	8860	8860	8860	8860	0
185	20240408	174800	2556442610	8860	8860	8860	8860	0
186	20240408	174700	2556442610	8860	8860	8860	8860	0
187	20240408	174600	2556442610	8860	8860	8860	8860	0
188	20240408	174500	2556442610	8860	8860	8860	8860	0
189	20240408	174400	2556442610	8860	8860	8860	8860	0
190	20240408	174300	2556442610	8860	8860	8860	8860	0
191	20240408	174200	2556442610	8860	8860	8860	8860	0
192	20240408	174100	2556442610	8860	8860	8860	8860	0
193	20240408	174000	2556442610	8860	8860	8860	8860	0
194	20240408	173900	2556442610	8860	8860	8860	8860	0
195	20240408	173800	2556442610	8860	8860	8860	8860	0
196	20240408	173700	2556442610	8860	8860	8860	8860	0
197	20240408	173600	2556442610	8860	8860	8860	8860	0
198	20240408	173500	2556442610	8860	8860	8860	8860	0
199	20240408	173400	2556442610	8860	8860	8860	8860	0
200	20240408	173300	2556442610	8860	8860	8860	8860	0
201	20240408	173200	2556442610	8860	8860	8860	8860	0
202	20240408	173100	2556442610	8860	8860	8860	8860	0
203	20240408	173000	2556442610	8860	8860	8860	8860	0
204	20240408	172900	2556442610	8860	8860	8860	8860	0
205	20240408	172800	2556442610	8860	8860	8860	8860	0
206	20240408	172700	2556442610	8860	8860	8860	8860	0
207	20240408	172600	2556442610	8860	8860	8860	8860	0
208	20240408	172500	2556442610	8860	8860	8860	8860	0
209	20240408	172400	2556442610	8860	8860	8860	8860	0
210	20240408	172300	2556442610	8860	8860	8860	8860	0
211	20240408	172200	2556442610	8860	8860	8860	8860	0
212	20240408	172100	2556442610	8860	8860	8860	8860	3304
213	20240408	172000	2556442610	8860	8860	8860	8860	0
214	20240408	171900	2556442610	8860	8860	8860	8860	0
215	20240408	171800	2556442610	8860	8860	8860	8860	0
216	20240408	171700	2556442610	8860	8860	8860	8860	0
217	20240408	171600	2556442610	8860	8860	8860	8860	0
218	20240408	171500	2556442610	8860	8860	8860	8860	0
219	20240408	171400	2556442610	8860	8860	8860	8860	0
220	20240408	171300	2556442610	8860	8860	8860	8860	0
221	20240408	171200	2556442610	8860	8860	8860	8860	0
222	20240408	171100	2556442610	8860	8860	8860	8860	0
223	20240408	171000	2556442610	8860	8860	8860	8860	0
224	20240408	170900	2556442610	8860	8860	8860	8860	0
225	20240408	170800	2556442610	8860	8860	8860	8860	0
226	20240408	170700	2556442610	8860	8860	8860	8860	0
227	20240408	170600	2556442610	8860	8860	8860	8860	0
228	20240408	170500	2556442610	8860	8860	8860	8860	0
229	20240408	170400	2556442610	8860	8860	8860	8860	0
230	20240408	170300	2556442610	8860	8860	8860	8860	0
231	20240408	170200	2556442610	8860	8860	8860	8860	0
232	20240408	170100	2556442610	8860	8860	8860	8860	0
233	20240408	170000	2556442610	8860	8860	8860	8860	0
234	20240408	165900	2556442610	8860	8860	8860	8860	0
235	20240408	165800	2556442610	8860	8860	8860	8860	0
236	20240408	165700	2556442610	8860	8860	8860	8860	0
237	20240408	165600	2556442610	8860	8860	8860	8860	0
238	20240408	165500	2556442610	8860	8860	8860	8860	0
239	20240408	165400	2556442610	8860	8860	8860	8860	0
240	20240408	165300	2556442610	8860	8860	8860	8860	0
241	20240408	165200	2556442610	8860	8860	8860	8860	0
242	20240408	165100	2556442610	8860	8860	8860	8860	3304
243	20240408	165000	2556442610	8860	8860	8860	8860	0
244	20240408	164900	2556442610	8860	8860	8860	8860	0
245	20240408	164800	2556442610	8860	8860	8860	8860	0
246	20240408	164700	2556442610	8860	8860	8860	8860	0
247	20240408	164600	2556442610	8860	8860	8860	8860	0
248	20240408	164500	2556442610	8860	8860	8860	8860	0
249	20240408	164400	2556442610	8860	8860	8860	8860	0
250	20240408	164300	2556442610	8860	8860	8860	8860	0
251	20240408	164200	2556442610	8860	8860	8860	8860	0
252	20240408	164100	2556442610	8860	8860	8860	8860	0
253	20240408	164000	2556442610	8860	8860	8860	8860	0
254	20240408	163900	2556442610	8860	8860	8860	8860	0
255	20240408	163800	2556442610	8860	8860	8860	8860	0
256	20240408	163700	2556442610	8860	8860	8860	8860	0
257	20240408	163600	2556442610	8860	8860	8860	8860	0
258	20240408	163500	2556442610	8860	8860	8860	8860	0
259	20240408	163400	2556442610	8860	8860	8860	8860	0
260	20240408	163300	2556442610	8860	8860	8860	8860	0
261	20240408	163200	2556442610	8860	8860	8860	8860	0
262	20240408	163100	2556442610	8860	8860	8860	8860	0
263	20240408	163000	2556442610	8860	8860	8860	8860	0
264	20240408	162900	2556442610	8860	8860	8860	8860	0
265	20240408	162800	2556442610	8860	8860	8860	8860	0
266	20240408	162700	2556442610	8860	8860	8860	8860	0
267	20240408	162600	2556442610	8860	8860	8860	8860	0
268	20240408	162500	2556442610	8860	8860	8860	8860	0
269	20240408	162400	2556442610	8860	8860	8860	8860	0
270	20240408	162300	2556442610	8860	8860	8860	8860	0
271	20240408	162200	2556442610	8860	8860	8860	8860	0
272	20240408	162100	2556442610	8860	8860	8860	8860	3304
273	20240408	162000	2556442610	8860	8860	8860	8860	0
274	20240408	161900	2556442610	8860	8860	8860	8860	0
275	20240408	161800	2556442610	8860	8860	8860	8860	0
276	20240408	161700	2556442610	8860	8860	8860	8860	0
277	20240408	161600	2556442610	8860	8860	8860	8860	0
278	20240408	161500	2556442610	8860	8860	8860	8860	0
279	20240408	161400	2556442610	8860	8860	8860	8860	0
280	20240408	161300	2556442610	8860	8860	8860	8860	0
281	20240408	161200	2556442610	8860	8860	8860	8860	0
282	20240408	161100	2556442610	8860	8860	8860	8860	0
283	20240408	161000	2556442610	8860	8860	8860	8860	0
284	20240408	160900	2556442610	8860	8860	8860	8860	0
285	20240408	160800	2556442610	8860	8860	8860	8860	0
286	20240408	160700	2556442610	8860	8860	8860	8860	0
287	20240408	160600	2556442610	8860	8860	8860	8860	0
288	20240408	160500	2556442610	8860	8860	8860	8860	0
289	20240408	160400	2556442610	8860	8860	8860	8860	0
290	20240408	160300	2556442610	8860	8860	8860	8860	0
291	20240408	160200	2556442610	8860	8860	8860	8860	0
292	20240408	160100	2556442610	8860	8860	8860	8860	0
293	20240408	160000	2556442610	8860	8860	8860	8860	0
294	20240408	155900	2556442610	8860	8860	8860	8860	0
295	20240408	155800	2556442610	8860	8860	8860	8860	0
296	20240408	155700	2556442610	8860	8860	8860	8860	0
297	20240408	155600	2556442610	8860	8860	8860	8860	0
298	20240408	155500	2556442610	8860	8860	8860	8860	0
299	20240408	155400	2556442610	8860	8860	8860	8860	0
300	20240408	155300	2556442610	8860	8860	8860	8860	0
301	20240408	155200	2556442610	8860	8860	8860	8860	0
302	20240408	155100	2556442610	8860	8860	8860	8860	3304
303	20240408	155000	2556442610	8860	8860	8860	8860	0
304	20240408	154900	2556442610	8860	8860	8860	8860	0
305	20240408	154800	2556442610	8860	8860	8860	8860	0
306	20240408	154700	2556442610	8860	8860	8860	8860	0
307	20240408	154600	2556442610	8860	8860	8860	8860	0
308	20240408	154500	2556442610	8860	8860	8860	8860	0
309	20240408	154400	2556442610	8860	8860	8860	8860	0
310	20240408	154300	2556442610	8860	8860	8860	8860	0
311	20240408	154200	2556442610	8860	8860	8860	8860	0
312	20240408	154100	2556442610	8860	8860	8860	8860	0
313	20240408	154000	2556442610	8860	8860	8860	8860	0
314	20240408	153900	2556442610	8860	8860	8860	8860	0
315	20240408	153800	2556442610	8860	8860	8860	8860	0
316	20240408	153700	2556442610	8860	8860	8860	8860	0
317	20240408	153600	2556442610	8860	8860	8860	8860	0
318	20240408	153500	2556442610	8860	8860	8860	8860	0
319	20240408	153400	2556442610	8860	8860	8860	8860	0
320	20240408	153300	2556442610	8860	8860	8860	8860	0
321	20240408	153200	2556442610	8860	8860	8860	8860	0
322	20240408	153100	2556442610	8860	8860	8860	8860	0
323	20240408	153000	2556442610	8860	8860	8860	8860	3304
324	20240408	152900	2527169170	8850	8850	8850	8850	0
325	20240408	152800	2527169170	8850	8850	8850	8850	0
326	20240408	152700	2527169170	8850	8850	8850	8850	0
327	20240408	152600	2527169170	8850	8850	8850	8850	0
328	20240408	152500	2527169170	8850	8850	8850	8850	0
329	20240408	152400	2527169170	8850	8850	8850	8850	0
330	20240408	152300	2527169170	8850	8850	8850	8850	0
331	20240408	152200	2527169170	8850	8850	8850	8850	0
332	20240408	152100	2527169170	8850	8850	8850	8850	0
333	20240408	152000	2527169170	8850	8850	8850	8850	0
334	20240408	151900	2527169170	8850	8850	8860	8850	1659
335	20240408	151800	2512476480	8850	8860	8860	8850	142
336	20240408	151700	2511219770	8850	8850	8860	8850	94
337	20240408	151600	2510387690	8850	8850	8850	8850	1
338	20240408	151500	2510378840	8850	8850	8850	8820	10319
339	20240408	151400	2419249800	8850	8860	8860	8850	105
340	20240408	151300	2418320500	8860	8850	8860	8840	1276
341	20240408	151200	2407036430	8850	8850	8860	8850	1040
342	20240408	151100	2397831800	8850	8850	8850	8850	48
343	20240408	151000	2397407000	8840	8840	8840	8840	177
344	20240408	150900	2395842320	8840	8850	8850	8840	747
345	20240408	150800	2389231470	8850	8850	8850	8850	82
346	20240408	150700	2388505770	8850	8840	8850	8840	840
347	20240408	150600	2381074600	8840	8850	8850	8840	173
348	20240408	150500	2379545270	8840	8830	8850	8830	7
349	20240408	150400	2379483350	8830	8840	8840	8820	2661
350	20240408	150300	2355986300	8840	8850	8850	8840	302
351	20240408	150200	2353315600	8850	8830	8850	8830	211
352	20240408	150100	2351452450	8830	8840	8840	8820	3754
353	20240408	150000	2318314460	8840	8840	8840	8840	192
354	20240408	145900	2316617180	8830	8830	8830	8830	61
355	20240408	145800	2316078550	8830	8850	8850	8830	2302
356	20240408	145700	2295742530	8850	8840	8850	8840	589
357	20240408	145600	2290535560	8840	8850	8850	8840	521
358	20240408	145500	2285925010	8850	8840	8850	8840	528
359	20240408	145400	2281257450	8840	8840	8840	8840	156
360	20240408	145300	2279878410	8850	8850	8850	8850	5
361	20240408	145200	2279834160	8840	8850	8850	8840	139
362	20240408	145100	2278604060	8850	8830	8850	8830	1501
363	20240408	145000	2265350210	8830	8840	8850	8830	1593
364	20240408	144900	2251270400	8840	8850	8850	8840	486
365	20240408	144800	2246970310	8830	8840	8850	8830	1445
366	20240408	144700	2234194950	8840	8840	8850	8840	484
367	20240408	144600	2229914760	8840	8850	8850	8840	7
368	20240408	144500	2229852820	8840	8850	8850	8830	4212
369	20240408	144400	2192629620	8850	8850	8850	8840	1050
370	20240408	144300	2183337130	8850	8850	8860	8850	3622
371	20240408	144200	2151280110	8850	8860	8870	8850	5503
372	20240408	144100	2102543480	8870	8870	8870	8860	1812
373	20240408	144000	2086475070	8880	8880	8880	8880	46
374	20240408	143900	2086066590	8880	8880	8890	8870	1586
375	20240408	143800	2071987390	8890	8880	8890	8880	346
376	20240408	143700	2068914450	8910	8880	8910	8880	152
377	20240408	143600	2067561690	8910	8880	8910	8880	80
378	20240408	143500	2066851150	8880	8890	8890	8880	102
379	20240408	143400	2065945290	8890	8890	8890	8880	469
380	20240408	143300	2061777830	8890	8890	8890	8880	343
381	20240408	143200	2058730870	8880	8890	8890	8880	973
382	20240408	143100	2050081730	8900	8900	8910	8900	1362
383	20240408	143000	2037958800	8910	8910	8910	8900	963
384	20240408	142900	2029386660	8900	8900	8900	8890	393
385	20240408	142800	2025892870	8900	8900	8900	8900	610
386	20240408	142700	2020463870	8910	8910	8910	8910	52
387	20240408	142600	2020000550	8920	8920	8920	8920	0
388	20240408	142500	2020000550	8920	8920	8920	8920	1
389	20240408	142400	2019991630	8930	8930	8930	8930	0
390	20240408	142300	2019991630	8930	8930	8930	8900	1649
391	20240408	142200	2005299170	8940	8920	8940	8920	116
392	20240408	142100	2004264110	8920	8910	8920	8910	1282
393	20240408	142000	1992828680	8920	8910	8920	8910	16
394	20240408	141900	1992686110	8920	8900	8920	8900	169
395	20240408	141800	1991181990	8910	8910	8920	8900	1444
396	20240408	141700	1978316640	8920	8920	8920	8920	296
397	20240408	141600	1975676320	8940	8920	8940	8910	298
398	20240408	141500	1973020390	8940	8940	8940	8940	0
399	20240408	141400	1973020390	8940	8920	8940	8920	10
400	20240408	141300	1972931080	8900	8920	8940	8900	200
401	20240408	141200	1971146340	8930	8930	8930	8930	23
402	20240408	141100	1970940950	8930	8930	8930	8930	30
403	20240408	141000	1970673050	8930	8940	8940	8930	20
404	20240408	140900	1970494350	8940	8920	8940	8900	802
405	20240408	140800	1963352310	8920	8930	8930	8920	116
406	20240408	140700	1962317480	8940	8940	8940	8940	2
407	20240408	140600	1962299600	8910	8920	8920	8910	115
408	20240408	140500	1961274920	8940	8940	8940	8940	0
409	20240408	140400	1961274920	8940	8940	8940	8940	500
410	20240408	140300	1956804920	8940	8940	8940	8940	1
411	20240408	140200	1956795980	8920	8920	8920	8920	3
412	20240408	140100	1956769220	8940	8940	8940	8940	0
413	20240408	140000	1956769220	8940	8910	8940	8900	23
414	20240408	135900	1956564420	8910	8910	8910	8910	1
415	20240408	135800	1956555510	8940	8910	8940	8910	211
416	20240408	135700	1954673760	8940	8940	8940	8940	60
417	20240408	135600	1954137360	8940	8940	8940	8940	11
418	20240408	135500	1954039020	8920	8920	8920	8920	30
419	20240408	135400	1953771420	8920	8920	8920	8910	104
420	20240408	135300	1952843750	8920	8920	8920	8900	21
421	20240408	135200	1952656450	8920	8920	8920	8920	1
422	20240408	135100	1952647530	8890	8890	8890	8890	114
423	20240408	135000	1951634070	8890	8890	8890	8890	146
424	20240408	134900	1950336130	8890	8880	8890	8880	1176
425	20240408	134800	1939892270	8880	8890	8890	8880	301
426	20240408	134700	1937218390	8890	8870	8890	8870	833
427	20240408	134600	1929824240	8890	8880	8890	8870	1485
428	20240408	134500	1916641540	8890	8910	8910	8880	891
429	20240408	134400	1908720460	8910	8900	8910	8900	108
430	20240408	134300	1907759060	8910	8900	8910	8900	160
431	20240408	134200	1906333940	8920	8900	8920	8900	255
432	20240408	134100	1904064420	8920	8920	8920	8890	23
433	20240408	134000	1903859620	8920	8930	8930	8920	3
434	20240408	133900	1903832840	8870	8920	8920	8870	2051
435	20240408	133800	1885612970	8910	8920	8920	8890	2116
436	20240408	133700	1866795170	8920	8930	8930	8910	17
437	20240408	133600	1866643650	8890	8890	8890	8890	1000
438	20240408	133500	1857753650	8890	8920	8920	8890	8584
439	20240408	133400	1781374400	8910	8920	8920	8910	565
440	20240408	133300	1776334790	8920	8950	8950	8920	5123
441	20240408	133200	1730569350	8960	8970	8970	8950	1623
442	20240408	133100	1716029260	8970	9000	9000	8970	795
443	20240408	133000	1708897990	8990	9000	9000	8970	964
444	20240408	132900	1700248100	9000	9000	9000	9000	200
445	20240408	132800	1698448100	9000	8980	9000	8980	4
446	20240408	132700	1698412160	8980	8970	8980	8970	62
447	20240408	132600	1697855410	8980	8990	8990	8970	991
448	20240408	132500	1688955980	9000	9000	9000	9000	7
449	20240408	132400	1688892980	9020	9020	9020	9020	0
450	20240408	132300	1688892980	9020	9020	9020	9020	1
451	20240408	132200	1688883960	9020	9020	9020	9020	0
452	20240408	132100	1688883960	9020	9000	9020	9000	49
453	20240408	132000	1688442940	9000	8990	9000	8990	16
454	20240408	131900	1688299090	9020	8980	9020	8980	452
455	20240408	131800	1684240090	8990	9000	9020	8990	728
456	20240408	131700	1677694180	9020	9020	9020	9020	1
457	20240408	131600	1677685160	9020	9020	9020	9020	0
458	20240408	131500	1677685160	9020	9020	9020	9020	1
459	20240408	131400	1677676140	9000	9000	9010	9000	482
460	20240408	131300	1673338130	9020	9020	9020	9020	0
461	20240408	131200	1673338130	9020	9020	9020	9020	1
462	20240408	131100	1673329110	9020	9020	9020	9020	0
463	20240408	131000	1673329110	9020	9020	9020	9020	0
464	20240408	130900	1673329110	9020	9020	9020	9020	2
465	20240408	130800	1673311070	9000	9010	9010	9000	110
466	20240408	130700	1672321040	9020	9020	9020	9020	8
467	20240408	130600	1672248880	9000	9020	9020	9000	332
468	20240408	130500	1669260780	9020	9020	9020	9020	30
469	20240408	130400	1668990180	9030	8990	9030	8990	221
470	20240408	130300	1666998190	9000	8980	9000	8980	555
471	20240408	130200	1662014270	8980	8960	8980	8960	105
472	20240408	130100	1661072790	8970	8970	8970	8970	269
473	20240408	130000	1658659860	8970	8980	8980	8970	400
474	20240408	125900	1655070860	8980	8980	8980	8980	121
475	20240408	125800	1653984280	8980	8980	8980	8980	4
476	20240408	125700	1653948360	8980	8980	8980	8980	1
477	20240408	125600	1653939380	8980	8980	8980	8980	104
478	20240408	125500	1653005460	8980	8980	8980	8980	442
479	20240408	125400	1649036300	9000	8980	9000	8980	71
480	20240408	125300	1648398700	8990	9000	9000	8990	80
481	20240408	125200	1647679490	8990	9000	9000	8990	6
482	20240408	125100	1647625540	9000	9000	9000	9000	0
483	20240408	125000	1647625540	9000	9000	9000	9000	0
484	20240408	124900	1647625540	9000	8990	9000	8980	138
485	20240408	124800	1646385270	8990	8990	8990	8980	1097
486	20240408	124700	1636527050	8990	8990	8990	8990	24
487	20240408	124600	1636311290	8990	8990	8990	8990	58
488	20240408	124500	1635789870	8990	9000	9000	8990	103
489	20240408	124400	1634863870	8990	9000	9000	8990	250
490	20240408	124300	1632615870	9000	9000	9000	9000	9
491	20240408	124200	1632534870	9000	9000	9000	9000	52
492	20240408	124100	1632066870	9000	9020	9020	9000	156
493	20240408	124000	1630662850	9030	9030	9030	9030	6
494	20240408	123900	1630608670	9030	8990	9030	8990	140
495	20240408	123800	1629347470	9000	8980	9000	8980	88
496	20240408	123700	1628557210	8980	8980	8980	8980	0
497	20240408	123600	1628557210	8980	8980	8980	8980	200
498	20240408	123500	1626761210	8980	8990	8990	8980	400
499	20240408	123400	1623166160	8990	9000	9000	8980	278
500	20240408	123300	1620665190	9020	9030	9030	9020	522
501	20240408	123200	1615953860	9060	9060	9070	9060	984
502	20240408	123100	1607037590	9060	9010	9060	9010	1595
503	20240408	123000	1592647000	9000	8990	9000	8990	579
504	20240408	122900	1587437500	8990	9000	9000	8980	271
505	20240408	122800	1585001700	8990	8960	8990	8960	2110
506	20240408	122700	1566057340	8960	8950	8960	8950	1530
507	20240408	122600	1552363830	8950	8950	8950	8950	501
508	20240408	122500	1547879880	8950	8960	8960	8950	2356
509	20240408	122400	1526773490	8960	8960	8960	8960	401
510	20240408	122300	1523180530	8990	8990	8990	8990	35
511	20240408	122200	1522865880	8950	8960	8960	8950	1122
512	20240408	122100	1512823500	8950	8960	8960	8950	2000
513	20240408	122000	1494922190	8960	8970	8970	8960	1999
514	20240408	121900	1477010440	8970	8990	8990	8970	304
515	20240408	121800	1474283540	9000	9000	9000	9000	53
516	20240408	121700	1473806540	9000	9000	9000	9000	1
517	20240408	121600	1473797540	8960	8960	8960	8960	676
518	20240408	121500	1467740580	8960	8990	8990	8960	2831
519	20240408	121400	1442348370	8980	8980	8980	8980	10
520	20240408	121300	1442258570	8980	9010	9010	8980	2400
521	20240408	121200	1420677410	9020	9020	9020	9020	0
522	20240408	121100	1420677410	9020	9020	9020	9020	81
523	20240408	121000	1419946790	9000	9010	9010	9000	135
524	20240408	120900	1418731550	9020	9020	9020	9020	3
525	20240408	120800	1418704490	9020	9020	9020	9020	0
526	20240408	120700	1418704490	9020	9020	9020	9020	60
527	20240408	120600	1418163290	9020	9020	9020	9010	256
528	20240408	120500	1415854260	9030	9030	9030	9030	2
529	20240408	120400	1415836200	9000	9000	9000	9000	106
530	20240408	120300	1414882200	9030	9030	9030	9000	63
531	20240408	120200	1414313900	9030	9030	9030	9030	100
532	20240408	120100	1413410900	9030	9030	9030	9030	0
533	20240408	120000	1413410900	9030	9030	9030	9030	117
534	20240408	115900	1412354390	9030	9030	9030	9030	37
535	20240408	115800	1412020280	9030	9030	9030	9030	0
536	20240408	115700	1412020280	9030	9030	9030	9030	219
537	20240408	115600	1410042710	9020	9020	9020	9020	401
538	20240408	115500	1406425690	8980	8980	8980	8980	0
539	20240408	115400	1406425690	8980	9010	9010	8980	378
540	20240408	115300	1403027870	9010	9010	9010	9010	1
541	20240408	115200	1403018860	9000	9000	9000	9000	282
542	20240408	115100	1400480860	9000	9000	9000	9000	11
543	20240408	115000	1400381860	9000	9000	9000	9000	0
544	20240408	114900	1400381860	9000	8980	9000	8980	1953
545	20240408	114800	1382809260	8960	8980	8980	8960	1167
546	20240408	114700	1372349780	8970	8970	8980	8970	1388
547	20240408	114600	1359898810	8980	8990	8990	8980	807
548	20240408	114500	1352650740	8980	8980	8990	8980	285
549	20240408	114400	1350091340	8990	8990	8990	8990	22
550	20240408	114300	1349893560	8990	8990	8990	8990	346
551	20240408	114200	1346783020	8990	8980	9000	8980	1018
552	20240408	114100	1337637420	8990	8990	8990	8990	38
553	20240408	114000	1337295800	9000	9000	9000	9000	0
554	20240408	113900	1337295800	9000	9000	9000	8980	1454
555	20240408	113800	1324223390	9000	9000	9000	9000	389
556	20240408	113700	1320722390	9010	9000	9010	9000	120
557	20240408	113600	1319642190	9000	9000	9000	9000	1100
558	20240408	113500	1309742190	9000	9010	9010	9000	3400
559	20240408	113400	1279141190	9010	9010	9020	9010	16
560	20240408	113300	1278996920	9020	9020	9020	9020	2
561	20240408	113200	1278978880	9000	9020	9020	9000	3012
562	20240408	113100	1251862440	9030	9030	9030	9030	2
563	20240408	113000	1251844380	9010	9020	9020	9010	536
564	20240408	112900	1247013950	9030	9030	9030	9030	7
565	20240408	112800	1246950740	9030	9030	9030	9030	177
566	20240408	112700	1245352430	9030	9030	9030	9030	36
567	20240408	112600	1245027350	9040	9040	9040	9040	122
568	20240408	112500	1243924470	9030	9040	9040	9030	31
569	20240408	112400	1243644240	9010	9020	9020	9010	500
570	20240408	112300	1239139140	9010	9020	9020	9010	2482
571	20240408	112200	1216761500	9020	9020	9020	9020	510
572	20240408	112100	1212161300	9040	9040	9040	9040	1
573	20240408	112000	1212152260	9020	9020	9020	9020	113
574	20240408	111900	1211133000	9020	9020	9020	9020	208
575	20240408	111800	1209256840	9010	9030	9030	9010	23
576	20240408	111700	1209049310	9030	9010	9030	9010	203
577	20240408	111600	1207220220	9010	9010	9010	9010	1360
578	20240408	111500	1194966620	9020	9040	9040	9020	203
579	20240408	111400	1193135540	9020	9020	9020	9020	172
580	20240408	111300	1191584100	9040	9040	9040	9040	100
581	20240408	111200	1190680100	9040	9020	9040	9020	5
582	20240408	111100	1190634980	9020	9020	9020	9020	15
583	20240408	111000	1190499680	9020	9040	9040	9020	1288
584	20240408	110900	1178866850	9040	9040	9040	9040	11
585	20240408	110800	1178767410	9040	9040	9040	9040	0
586	20240408	110700	1178767410	9040	9020	9040	9020	600
587	20240408	110600	1173352470	9020	9020	9020	9020	135
588	20240408	110500	1172134770	9010	9020	9020	9010	309
589	20240408	110400	1169348240	9020	9020	9020	9010	228
590	20240408	110300	1167291710	9020	9020	9020	9020	186
591	20240408	110200	1165613990	9020	9020	9020	9020	75
592	20240408	110100	1164937490	9020	9010	9020	9010	797
593	20240408	110000	1157756370	9020	9040	9040	9020	72
594	20240408	105900	1157106530	9040	9040	9040	9040	4
595	20240408	105800	1157070370	9010	9020	9020	9010	1329
596	20240408	105700	1145086410	9020	9020	9020	9020	59
597	20240408	105600	1144554230	9050	9010	9050	9010	121
598	20240408	105500	1143463930	9050	9030	9050	9000	11032
599	20240408	105400	1043973680	9030	9060	9060	9030	6134
600	20240408	105300	988496050	9060	9060	9060	9060	50
601	20240408	105200	988043050	9060	9060	9060	9060	9
602	20240408	105100	987961510	9060	9050	9060	9050	16
603	20240408	105000	987816600	9060	9050	9060	9050	676
604	20240408	104900	981693690	9060	9060	9060	9050	3279
605	20240408	104800	951994830	9070	9070	9070	9070	0
606	20240408	104700	951994830	9070	9070	9070	9070	10
607	20240408	104600	951904130	9070	9070	9070	9060	180
608	20240408	104500	950271990	9070	9070	9070	9070	19
609	20240408	104400	950099660	9070	9060	9070	9060	147
610	20240408	104300	948766670	9060	9070	9070	9060	610
611	20240408	104200	943237970	9070	9070	9070	9070	3
612	20240408	104100	943210760	9070	9070	9070	9070	97
613	20240408	104000	942330970	9060	9070	9070	9060	34
614	20240408	103900	942022600	9070	9070	9070	9060	442
615	20240408	103800	938017660	9070	9070	9070	9070	51
616	20240408	103700	937555090	9060	9060	9060	9060	1
617	20240408	103600	937546030	9070	9070	9070	9070	131
618	20240408	103500	936357860	9060	9060	9060	9060	1
619	20240408	103400	936348800	9060	9070	9070	9060	864
620	20240408	103300	928520850	9060	9070	9070	9060	222
621	20240408	103200	926507520	9060	9070	9070	9060	456
622	20240408	103100	922372600	9080	9080	9080	9080	27
623	20240408	103000	922127440	9080	9080	9080	9080	0
624	20240408	102900	922127440	9080	9070	9080	9070	102
625	20240408	102800	921202290	9080	9060	9080	9060	232
626	20240408	102700	919099040	9070	9070	9070	9070	0
627	20240408	102600	919099040	9070	9070	9070	9070	807
628	20240408	102500	911779550	9060	9060	9060	9060	169
629	20240408	102400	910248410	9060	9060	9060	9060	1004
630	20240408	102300	901152170	9070	9070	9070	9060	108
631	20240408	102200	900173380	9070	9070	9070	9060	339
632	20240408	102100	897099710	9060	9070	9070	9060	89
633	20240408	102000	896293280	9070	9070	9070	9070	110
634	20240408	101900	895295580	9070	9070	9070	9070	112
635	20240408	101800	894279740	9070	9070	9070	9070	218
636	20240408	101700	892302480	9070	9060	9070	9060	55
637	20240408	101600	891804170	9070	9070	9070	9070	34
638	20240408	101500	891495790	9060	9060	9060	9060	1355
639	20240408	101400	879219490	9080	9070	9080	9060	79
640	20240408	101300	878503720	9080	9070	9080	9060	1051
641	20240408	101200	868971150	9070	9090	9090	9070	75
642	20240408	101100	868290000	9090	9070	9090	9060	439
643	20240408	101000	864308520	9090	9070	9090	9070	51
644	20240408	100900	863845930	9070	9070	9090	9070	169
645	20240408	100800	862313080	9070	9080	9080	9070	143
646	20240408	100700	861016050	9070	9070	9080	9070	60
647	20240408	100600	860471840	9080	9080	9090	9070	136
648	20240408	100500	859237850	9070	9070	9080	9070	395
649	20240408	100400	855652200	9090	9080	9090	9070	1045
650	20240408	100300	846163650	9090	9090	9090	9090	14
651	20240408	100200	846036390	9090	9090	9090	9080	16
652	20240408	100100	845890960	9090	9080	9090	9080	100
653	20240408	100000	844982920	9090	9090	9090	9080	344
654	20240408	095900	841858770	9090	9090	9090	9080	515
655	20240408	095800	837177470	9130	9100	9130	9100	74
656	20240408	095700	836504040	9130	9130	9130	9130	0
657	20240408	095600	836504040	9130	9140	9140	9130	104
658	20240408	095500	835554490	9140	9100	9140	9090	901
659	20240408	095400	827357080	9120	9120	9120	9120	5
660	20240408	095300	827311480	9120	9120	9120	9120	1
661	20240408	095200	827302360	9090	9120	9120	9090	404
662	20240408	095100	823623210	9130	9130	9130	9130	336
663	20240408	095000	820555530	9130	9130	9130	9130	429
664	20240408	094900	816638760	9130	9110	9130	9110	344
665	20240408	094800	813504760	9110	9100	9110	9100	188
666	20240408	094700	811793950	9100	9080	9100	9080	803
667	20240408	094600	804496190	9080	9070	9080	9070	121
668	20240408	094500	803398510	9090	9090	9090	9070	252
669	20240408	094400	801112330	9090	9070	9090	9070	35
670	20240408	094300	800794860	9060	9090	9090	9060	16
671	20240408	094200	800649570	9060	9080	9080	9060	340
672	20240408	094100	797568730	9090	9080	9090	9080	121
673	20240408	094000	796468940	9090	9090	9090	9090	547
674	20240408	093900	791496710	9090	9060	9090	9060	1134
675	20240408	093800	781199440	9050	9040	9050	9040	2373
676	20240408	093700	759729210	9040	9040	9040	9040	100
677	20240408	093600	758825210	9040	9040	9040	9040	5
678	20240408	093500	758780010	9040	9040	9040	9020	423
679	20240408	093400	754958490	9020	9030	9040	9010	1637
680	20240408	093300	740189550	9030	9050	9050	9030	6255
681	20240408	093200	683685040	9050	9050	9050	9040	425
682	20240408	093100	679840560	9040	9050	9050	9040	4042
683	20240408	093000	643265690	9050	9060	9060	9050	1849
684	20240408	092900	626531950	9060	9070	9070	9060	4691
685	20240408	092800	584030460	9080	9070	9080	9070	59
686	20240408	092700	583494750	9070	9080	9080	9070	383
687	20240408	092600	580019640	9080	9090	9090	9070	549
688	20240408	092500	575040180	9070	9070	9070	9070	153
689	20240408	092400	573652470	9060	9090	9090	9060	101
690	20240408	092300	572737010	9060	9060	9060	9060	50
691	20240408	092200	572284010	9090	9060	9090	9050	2685
692	20240408	092100	547967830	9060	9090	9090	9060	3689
693	20240408	092000	514518320	9070	9080	9090	9070	939
694	20240408	091900	505992590	9090	9110	9110	9080	1045
695	20240408	091800	496490480	9110	9070	9110	9070	202
696	20240408	091700	494657960	9070	9070	9080	9070	403
697	20240408	091600	491002650	9060	9060	9080	9060	1166
698	20240408	091500	480427050	9070	9070	9070	9060	2233
699	20240408	091400	460190070	9070	9080	9080	9070	2977
700	20240408	091300	433188420	9080	9090	9090	9070	5208
701	20240408	091200	385930020	9090	9100	9100	9080	244
702	20240408	091100	383713100	9100	9080	9100	9080	1550
703	20240408	091000	369636920	9080	9130	9130	9080	4600
704	20240408	090900	327831730	9130	9140	9140	9130	514
705	20240408	090800	323133980	9140	9130	9140	9070	805
706	20240408	090700	315782610	9130	9060	9130	9060	3966
707	20240408	090600	279730190	9080	9060	9080	9050	1799
708	20240408	090500	263439280	9050	9050	9070	9040	1185
709	20240408	090400	252718420	9040	9060	9100	9030	4590
710	20240408	090300	211201980	9060	9100	9100	9050	2213
711	20240408	090200	191134370	9110	9130	9130	9080	3736
712	20240408	090100	157110770	9130	9240	9240	9040	10124
713	20240408	090000	64657770	9240	9280	9280	9190	6739