KissMeData/411080/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205400	2692322780	9500	9500	9500	9500	13854
3	20240408	205300	2692322780	9500	9500	9500	9500	0
4	20240408	205200	2692322780	9500	9500	9500	9500	0
5	20240408	205100	2692322780	9500	9500	9500	9500	0
6	20240408	205000	2692322780	9500	9500	9500	9500	0
7	20240408	204900	2692322780	9500	9500	9500	9500	0
8	20240408	204800	2692322780	9500	9500	9500	9500	0
9	20240408	204700	2692322780	9500	9500	9500	9500	0
10	20240408	204600	2692322780	9500	9500	9500	9500	0
11	20240408	204500	2692322780	9500	9500	9500	9500	0
12	20240408	204400	2692322780	9500	9500	9500	9500	0
13	20240408	204300	2692322780	9500	9500	9500	9500	0
14	20240408	204200	2692322780	9500	9500	9500	9500	0
15	20240408	204100	2692322780	9500	9500	9500	9500	0
16	20240408	204000	2692322780	9500	9500	9500	9500	0
17	20240408	203900	2692322780	9500	9500	9500	9500	0
18	20240408	203800	2692322780	9500	9500	9500	9500	0
19	20240408	203700	2692322780	9500	9500	9500	9500	0
20	20240408	203600	2692322780	9500	9500	9500	9500	0
21	20240408	203500	2692322780	9500	9500	9500	9500	0
22	20240408	203400	2692322780	9500	9500	9500	9500	0
23	20240408	203300	2692322780	9500	9500	9500	9500	0
24	20240408	203200	2692322780	9500	9500	9500	9500	0
25	20240408	203100	2692322780	9500	9500	9500	9500	0
26	20240408	203000	2692322780	9500	9500	9500	9500	0
27	20240408	202900	2692322780	9500	9500	9500	9500	0
28	20240408	202800	2692322780	9500	9500	9500	9500	0
29	20240408	202700	2692322780	9500	9500	9500	9500	0
30	20240408	202600	2692322780	9500	9500	9500	9500	0
31	20240408	202500	2692322780	9500	9500	9500	9500	0
32	20240408	202400	2692322780	9500	9500	9500	9500	13854
33	20240408	202300	2692322780	9500	9500	9500	9500	0
34	20240408	202200	2692322780	9500	9500	9500	9500	0
35	20240408	202100	2692322780	9500	9500	9500	9500	0
36	20240408	202000	2692322780	9500	9500	9500	9500	0
37	20240408	201900	2692322780	9500	9500	9500	9500	0
38	20240408	201800	2692322780	9500	9500	9500	9500	0
39	20240408	201700	2692322780	9500	9500	9500	9500	0
40	20240408	201600	2692322780	9500	9500	9500	9500	0
41	20240408	201500	2692322780	9500	9500	9500	9500	0
42	20240408	201400	2692322780	9500	9500	9500	9500	0
43	20240408	201300	2692322780	9500	9500	9500	9500	0
44	20240408	201200	2692322780	9500	9500	9500	9500	0
45	20240408	201100	2692322780	9500	9500	9500	9500	0
46	20240408	201000	2692322780	9500	9500	9500	9500	0
47	20240408	200900	2692322780	9500	9500	9500	9500	0
48	20240408	200800	2692322780	9500	9500	9500	9500	0
49	20240408	200700	2692322780	9500	9500	9500	9500	0
50	20240408	200600	2692322780	9500	9500	9500	9500	0
51	20240408	200500	2692322780	9500	9500	9500	9500	0
52	20240408	200400	2692322780	9500	9500	9500	9500	0
53	20240408	200300	2692322780	9500	9500	9500	9500	0
54	20240408	200200	2692322780	9500	9500	9500	9500	0
55	20240408	200100	2692322780	9500	9500	9500	9500	0
56	20240408	200000	2692322780	9500	9500	9500	9500	0
57	20240408	195900	2692322780	9500	9500	9500	9500	0
58	20240408	195800	2692322780	9500	9500	9500	9500	0
59	20240408	195700	2692322780	9500	9500	9500	9500	0
60	20240408	195600	2692322780	9500	9500	9500	9500	0
61	20240408	195500	2692322780	9500	9500	9500	9500	0
62	20240408	195400	2692322780	9500	9500	9500	9500	13854
63	20240408	195300	2692322780	9500	9500	9500	9500	0
64	20240408	195200	2692322780	9500	9500	9500	9500	0
65	20240408	195100	2692322780	9500	9500	9500	9500	0
66	20240408	195000	2692322780	9500	9500	9500	9500	0
67	20240408	194900	2692322780	9500	9500	9500	9500	0
68	20240408	194800	2692322780	9500	9500	9500	9500	0
69	20240408	194700	2692322780	9500	9500	9500	9500	0
70	20240408	194600	2692322780	9500	9500	9500	9500	0
71	20240408	194500	2692322780	9500	9500	9500	9500	0
72	20240408	194400	2692322780	9500	9500	9500	9500	0
73	20240408	194300	2692322780	9500	9500	9500	9500	0
74	20240408	194200	2692322780	9500	9500	9500	9500	0
75	20240408	194100	2692322780	9500	9500	9500	9500	0
76	20240408	194000	2692322780	9500	9500	9500	9500	0
77	20240408	193900	2692322780	9500	9500	9500	9500	0
78	20240408	193800	2692322780	9500	9500	9500	9500	0
79	20240408	193700	2692322780	9500	9500	9500	9500	0
80	20240408	193600	2692322780	9500	9500	9500	9500	0
81	20240408	193500	2692322780	9500	9500	9500	9500	0
82	20240408	193400	2692322780	9500	9500	9500	9500	0
83	20240408	193300	2692322780	9500	9500	9500	9500	0
84	20240408	193200	2692322780	9500	9500	9500	9500	0
85	20240408	193100	2692322780	9500	9500	9500	9500	0
86	20240408	193000	2692322780	9500	9500	9500	9500	0
87	20240408	192900	2692322780	9500	9500	9500	9500	0
88	20240408	192800	2692322780	9500	9500	9500	9500	0
89	20240408	192700	2692322780	9500	9500	9500	9500	0
90	20240408	192600	2692322780	9500	9500	9500	9500	0
91	20240408	192500	2692322780	9500	9500	9500	9500	0
92	20240408	192400	2692322780	9500	9500	9500	9500	13854
93	20240408	192300	2692322780	9500	9500	9500	9500	0
94	20240408	192200	2692322780	9500	9500	9500	9500	0
95	20240408	192100	2692322780	9500	9500	9500	9500	0
96	20240408	192000	2692322780	9500	9500	9500	9500	0
97	20240408	191900	2692322780	9500	9500	9500	9500	0
98	20240408	191800	2692322780	9500	9500	9500	9500	0
99	20240408	191700	2692322780	9500	9500	9500	9500	0
100	20240408	191600	2692322780	9500	9500	9500	9500	0
101	20240408	191500	2692322780	9500	9500	9500	9500	0
102	20240408	191400	2692322780	9500	9500	9500	9500	0
103	20240408	191300	2692322780	9500	9500	9500	9500	0
104	20240408	191200	2692322780	9500	9500	9500	9500	0
105	20240408	191100	2692322780	9500	9500	9500	9500	0
106	20240408	191000	2692322780	9500	9500	9500	9500	0
107	20240408	190900	2692322780	9500	9500	9500	9500	0
108	20240408	190800	2692322780	9500	9500	9500	9500	0
109	20240408	190700	2692322780	9500	9500	9500	9500	0
110	20240408	190600	2692322780	9500	9500	9500	9500	0
111	20240408	190500	2692322780	9500	9500	9500	9500	0
112	20240408	190400	2692322780	9500	9500	9500	9500	0
113	20240408	190300	2692322780	9500	9500	9500	9500	0
114	20240408	190200	2692322780	9500	9500	9500	9500	0
115	20240408	190100	2692322780	9500	9500	9500	9500	0
116	20240408	190000	2692322780	9500	9500	9500	9500	0
117	20240408	185900	2692322780	9500	9500	9500	9500	0
118	20240408	185800	2692322780	9500	9500	9500	9500	0
119	20240408	185700	2692322780	9500	9500	9500	9500	0
120	20240408	185600	2692322780	9500	9500	9500	9500	0
121	20240408	185500	2692322780	9500	9500	9500	9500	0
122	20240408	185400	2692322780	9500	9500	9500	9500	13854
123	20240408	185300	2692322780	9500	9500	9500	9500	0
124	20240408	185200	2692322780	9500	9500	9500	9500	0
125	20240408	185100	2692322780	9500	9500	9500	9500	0
126	20240408	185000	2692322780	9500	9500	9500	9500	0
127	20240408	184900	2692322780	9500	9500	9500	9500	0
128	20240408	184800	2692322780	9500	9500	9500	9500	0
129	20240408	184700	2692322780	9500	9500	9500	9500	0
130	20240408	184600	2692322780	9500	9500	9500	9500	0
131	20240408	184500	2692322780	9500	9500	9500	9500	0
132	20240408	184400	2692322780	9500	9500	9500	9500	0
133	20240408	184300	2692322780	9500	9500	9500	9500	0
134	20240408	184200	2692322780	9500	9500	9500	9500	0
135	20240408	184100	2692322780	9500	9500	9500	9500	0
136	20240408	184000	2692322780	9500	9500	9500	9500	0
137	20240408	183900	2692322780	9500	9500	9500	9500	0
138	20240408	183800	2692322780	9500	9500	9500	9500	0
139	20240408	183700	2692322780	9500	9500	9500	9500	0
140	20240408	183600	2692322780	9500	9500	9500	9500	0
141	20240408	183500	2692322780	9500	9500	9500	9500	0
142	20240408	183400	2692322780	9500	9500	9500	9500	0
143	20240408	183300	2692322780	9500	9500	9500	9500	0
144	20240408	183200	2692322780	9500	9500	9500	9500	0
145	20240408	183100	2692322780	9500	9500	9500	9500	0
146	20240408	183000	2692322780	9500	9500	9500	9500	0
147	20240408	182900	2692322780	9500	9500	9500	9500	0
148	20240408	182800	2692322780	9500	9500	9500	9500	0
149	20240408	182700	2692322780	9500	9500	9500	9500	0
150	20240408	182600	2692322780	9500	9500	9500	9500	0
151	20240408	182500	2692322780	9500	9500	9500	9500	0
152	20240408	182400	2692322780	9500	9500	9500	9500	13854
153	20240408	182300	2692322780	9500	9500	9500	9500	0
154	20240408	182200	2692322780	9500	9500	9500	9500	0
155	20240408	182100	2692322780	9500	9500	9500	9500	0
156	20240408	182000	2692322780	9500	9500	9500	9500	0
157	20240408	181900	2692322780	9500	9500	9500	9500	0
158	20240408	181800	2692322780	9500	9500	9500	9500	0
159	20240408	181700	2692322780	9500	9500	9500	9500	0
160	20240408	181600	2692322780	9500	9500	9500	9500	0
161	20240408	181500	2692322780	9500	9500	9500	9500	0
162	20240408	181400	2692322780	9500	9500	9500	9500	0
163	20240408	181300	2692322780	9500	9500	9500	9500	0
164	20240408	181200	2692322780	9500	9500	9500	9500	0
165	20240408	181100	2692322780	9500	9500	9500	9500	0
166	20240408	181000	2692322780	9500	9500	9500	9500	0
167	20240408	180900	2692322780	9500	9500	9500	9500	0
168	20240408	180800	2692322780	9500	9500	9500	9500	0
169	20240408	180700	2692322780	9500	9500	9500	9500	0
170	20240408	180600	2692322780	9500	9500	9500	9500	0
171	20240408	180500	2692322780	9500	9500	9500	9500	0
172	20240408	180400	2692322780	9500	9500	9500	9500	0
173	20240408	180300	2692322780	9500	9500	9500	9500	0
174	20240408	180200	2692322780	9500	9500	9500	9500	0
175	20240408	180100	2692322780	9500	9500	9500	9500	0
176	20240408	180000	2692322780	9500	9500	9500	9500	0
177	20240408	175900	2692322780	9500	9500	9500	9500	0
178	20240408	175800	2692322780	9500	9500	9500	9500	0
179	20240408	175700	2692322780	9500	9500	9500	9500	0
180	20240408	175600	2692322780	9500	9500	9500	9500	0
181	20240408	175500	2692322780	9500	9500	9500	9500	0
182	20240408	175400	2692322780	9500	9500	9500	9500	13854
183	20240408	175300	2692322780	9500	9500	9500	9500	0
184	20240408	175200	2692322780	9500	9500	9500	9500	0
185	20240408	175100	2692322780	9500	9500	9500	9500	0
186	20240408	175000	2692322780	9500	9500	9500	9500	0
187	20240408	174900	2692322780	9500	9500	9500	9500	0
188	20240408	174800	2692322780	9500	9500	9500	9500	0
189	20240408	174700	2692322780	9500	9500	9500	9500	0
190	20240408	174600	2692322780	9500	9500	9500	9500	0
191	20240408	174500	2692322780	9500	9500	9500	9500	0
192	20240408	174400	2692322780	9500	9500	9500	9500	0
193	20240408	174300	2692322780	9500	9500	9500	9500	0
194	20240408	174200	2692322780	9500	9500	9500	9500	0
195	20240408	174100	2692322780	9500	9500	9500	9500	0
196	20240408	174000	2692322780	9500	9500	9500	9500	0
197	20240408	173900	2692322780	9500	9500	9500	9500	0
198	20240408	173800	2692322780	9500	9500	9500	9500	0
199	20240408	173700	2692322780	9500	9500	9500	9500	0
200	20240408	173600	2692322780	9500	9500	9500	9500	0
201	20240408	173500	2692322780	9500	9500	9500	9500	0
202	20240408	173400	2692322780	9500	9500	9500	9500	0
203	20240408	173300	2692322780	9500	9500	9500	9500	0
204	20240408	173200	2692322780	9500	9500	9500	9500	0
205	20240408	173100	2692322780	9500	9500	9500	9500	0
206	20240408	173000	2692322780	9500	9500	9500	9500	0
207	20240408	172900	2692322780	9500	9500	9500	9500	0
208	20240408	172800	2692322780	9500	9500	9500	9500	0
209	20240408	172700	2692322780	9500	9500	9500	9500	0
210	20240408	172600	2692322780	9500	9500	9500	9500	0
211	20240408	172500	2692322780	9500	9500	9500	9500	0
212	20240408	172400	2692322780	9500	9500	9500	9500	13854
213	20240408	172300	2692322780	9500	9500	9500	9500	0
214	20240408	172200	2692322780	9500	9500	9500	9500	0
215	20240408	172100	2692322780	9500	9500	9500	9500	0
216	20240408	172000	2692322780	9500	9500	9500	9500	0
217	20240408	171900	2692322780	9500	9500	9500	9500	0
218	20240408	171800	2692322780	9500	9500	9500	9500	0
219	20240408	171700	2692322780	9500	9500	9500	9500	0
220	20240408	171600	2692322780	9500	9500	9500	9500	0
221	20240408	171500	2692322780	9500	9500	9500	9500	0
222	20240408	171400	2692322780	9500	9500	9500	9500	0
223	20240408	171300	2692322780	9500	9500	9500	9500	0
224	20240408	171200	2692322780	9500	9500	9500	9500	0
225	20240408	171100	2692322780	9500	9500	9500	9500	0
226	20240408	171000	2692322780	9500	9500	9500	9500	0
227	20240408	170900	2692322780	9500	9500	9500	9500	0
228	20240408	170800	2692322780	9500	9500	9500	9500	0
229	20240408	170700	2692322780	9500	9500	9500	9500	0
230	20240408	170600	2692322780	9500	9500	9500	9500	0
231	20240408	170500	2692322780	9500	9500	9500	9500	0
232	20240408	170400	2692322780	9500	9500	9500	9500	0
233	20240408	170300	2692322780	9500	9500	9500	9500	0
234	20240408	170200	2692322780	9500	9500	9500	9500	0
235	20240408	170100	2692322780	9500	9500	9500	9500	0
236	20240408	170000	2692322780	9500	9500	9500	9500	0
237	20240408	165900	2692322780	9500	9500	9500	9500	0
238	20240408	165800	2692322780	9500	9500	9500	9500	0
239	20240408	165700	2692322780	9500	9500	9500	9500	0
240	20240408	165600	2692322780	9500	9500	9500	9500	0
241	20240408	165500	2692322780	9500	9500	9500	9500	0
242	20240408	165400	2692322780	9500	9500	9500	9500	13854
243	20240408	165300	2692322780	9500	9500	9500	9500	0
244	20240408	165200	2692322780	9500	9500	9500	9500	0
245	20240408	165100	2692322780	9500	9500	9500	9500	0
246	20240408	165000	2692322780	9500	9500	9500	9500	0
247	20240408	164900	2692322780	9500	9500	9500	9500	0
248	20240408	164800	2692322780	9500	9500	9500	9500	0
249	20240408	164700	2692322780	9500	9500	9500	9500	0
250	20240408	164600	2692322780	9500	9500	9500	9500	0
251	20240408	164500	2692322780	9500	9500	9500	9500	0
252	20240408	164400	2692322780	9500	9500	9500	9500	0
253	20240408	164300	2692322780	9500	9500	9500	9500	0
254	20240408	164200	2692322780	9500	9500	9500	9500	0
255	20240408	164100	2692322780	9500	9500	9500	9500	0
256	20240408	164000	2692322780	9500	9500	9500	9500	0
257	20240408	163900	2692322780	9500	9500	9500	9500	0
258	20240408	163800	2692322780	9500	9500	9500	9500	0
259	20240408	163700	2692322780	9500	9500	9500	9500	0
260	20240408	163600	2692322780	9500	9500	9500	9500	0
261	20240408	163500	2692322780	9500	9500	9500	9500	0
262	20240408	163400	2692322780	9500	9500	9500	9500	0
263	20240408	163300	2692322780	9500	9500	9500	9500	0
264	20240408	163200	2692322780	9500	9500	9500	9500	0
265	20240408	163100	2692322780	9500	9500	9500	9500	0
266	20240408	163000	2692322780	9500	9500	9500	9500	0
267	20240408	162900	2692322780	9500	9500	9500	9500	0
268	20240408	162800	2692322780	9500	9500	9500	9500	0
269	20240408	162700	2692322780	9500	9500	9500	9500	0
270	20240408	162600	2692322780	9500	9500	9500	9500	0
271	20240408	162500	2692322780	9500	9500	9500	9500	0
272	20240408	162400	2692322780	9500	9500	9500	9500	13854
273	20240408	162300	2692322780	9500	9500	9500	9500	0
274	20240408	162200	2692322780	9500	9500	9500	9500	0
275	20240408	162100	2692322780	9500	9500	9500	9500	0
276	20240408	162000	2692322780	9500	9500	9500	9500	0
277	20240408	161900	2692322780	9500	9500	9500	9500	0
278	20240408	161800	2692322780	9500	9500	9500	9500	0
279	20240408	161700	2692322780	9500	9500	9500	9500	0
280	20240408	161600	2692322780	9500	9500	9500	9500	0
281	20240408	161500	2692322780	9500	9500	9500	9500	0
282	20240408	161400	2692322780	9500	9500	9500	9500	0
283	20240408	161300	2692322780	9500	9500	9500	9500	0
284	20240408	161200	2692322780	9500	9500	9500	9500	0
285	20240408	161100	2692322780	9500	9500	9500	9500	0
286	20240408	161000	2692322780	9500	9500	9500	9500	0
287	20240408	160900	2692322780	9500	9500	9500	9500	0
288	20240408	160800	2692322780	9500	9500	9500	9500	0
289	20240408	160700	2692322780	9500	9500	9500	9500	0
290	20240408	160600	2692322780	9500	9500	9500	9500	0
291	20240408	160500	2692322780	9500	9500	9500	9500	0
292	20240408	160400	2692322780	9500	9500	9500	9500	0
293	20240408	160300	2692322780	9500	9500	9500	9500	0
294	20240408	160200	2692322780	9500	9500	9500	9500	0
295	20240408	160100	2692322780	9500	9500	9500	9500	0
296	20240408	160000	2692322780	9500	9500	9500	9500	0
297	20240408	155900	2692322780	9500	9500	9500	9500	0
298	20240408	155800	2692322780	9500	9500	9500	9500	0
299	20240408	155700	2692322780	9500	9500	9500	9500	0
300	20240408	155600	2692322780	9500	9500	9500	9500	0
301	20240408	155500	2692322780	9500	9500	9500	9500	0
302	20240408	155400	2692322780	9500	9500	9500	9500	13854
303	20240408	155300	2692322780	9500	9500	9500	9500	0
304	20240408	155200	2692322780	9500	9500	9500	9500	0
305	20240408	155100	2692322780	9500	9500	9500	9500	0
306	20240408	155000	2692322780	9500	9500	9500	9500	0
307	20240408	154900	2692322780	9500	9500	9500	9500	0
308	20240408	154800	2692322780	9500	9500	9500	9500	0
309	20240408	154700	2692322780	9500	9500	9500	9500	0
310	20240408	154600	2692322780	9500	9500	9500	9500	0
311	20240408	154500	2692322780	9500	9500	9500	9500	0
312	20240408	154400	2692322780	9500	9500	9500	9500	0
313	20240408	154300	2692322780	9500	9500	9500	9500	0
314	20240408	154200	2692322780	9500	9500	9500	9500	0
315	20240408	154100	2692322780	9500	9500	9500	9500	0
316	20240408	154000	2692322780	9500	9500	9500	9500	0
317	20240408	153900	2692322780	9500	9500	9500	9500	0
318	20240408	153800	2692322780	9500	9500	9500	9500	0
319	20240408	153700	2692322780	9500	9500	9500	9500	0
320	20240408	153600	2692322780	9500	9500	9500	9500	0
321	20240408	153500	2692322780	9500	9500	9500	9500	0
322	20240408	153400	2692322780	9500	9500	9500	9500	0
323	20240408	153300	2692322780	9500	9500	9500	9500	0
324	20240408	153200	2692322780	9500	9500	9500	9500	0
325	20240408	153100	2692322780	9500	9500	9500	9500	0
326	20240408	153000	2692322780	9500	9500	9500	9500	13854
327	20240408	152900	2560709780	9600	9600	9600	9600	0
328	20240408	152800	2560709780	9600	9600	9600	9600	0
329	20240408	152700	2560709780	9600	9600	9600	9600	0
330	20240408	152600	2560709780	9600	9600	9600	9600	0
331	20240408	152500	2560709780	9600	9600	9600	9600	0
332	20240408	152400	2560709780	9600	9600	9600	9600	0
333	20240408	152300	2560709780	9600	9600	9600	9600	0
334	20240408	152200	2560709780	9600	9600	9600	9600	0
335	20240408	152100	2560709780	9600	9600	9600	9600	0
336	20240408	152000	2560709780	9600	9600	9600	9600	0
337	20240408	151900	2560709780	9600	9580	9640	9580	4200
338	20240408	151800	2520404920	9590	9590	9590	9540	7522
339	20240408	151700	2448475360	9590	9600	9600	9590	4450
340	20240408	151600	2405759360	9640	9600	9640	9600	101
341	20240408	151500	2404788920	9600	9600	9650	9600	1520
342	20240408	151400	2390190080	9600	9610	9610	9600	25
343	20240408	151300	2389949990	9610	9610	9610	9610	32
344	20240408	151200	2389642470	9610	9620	9620	9610	2760
345	20240408	151100	2363101870	9630	9630	9640	9620	264
346	20240408	151000	2360558610	9630	9630	9630	9620	704
347	20240408	150900	2353780110	9620	9640	9650	9620	1347
348	20240408	150800	2340812210	9640	9640	9640	9640	244
349	20240408	150700	2338460050	9650	9650	9650	9650	867
350	20240408	150600	2330093500	9680	9680	9680	9680	20
351	20240408	150500	2329899900	9670	9670	9670	9670	28
352	20240408	150400	2329629140	9640	9640	9640	9640	1
353	20240408	150300	2329619500	9680	9650	9680	9640	92
354	20240408	150200	2328732020	9690	9660	9690	9640	4352
355	20240408	150100	2286697070	9660	9690	9700	9660	1212
356	20240408	150000	2274951870	9650	9680	9690	9650	2307
357	20240408	145900	2252649210	9650	9670	9680	9640	473
358	20240408	145800	2248085010	9680	9660	9680	9660	436
359	20240408	145700	2243871390	9660	9680	9690	9660	1148
360	20240408	145600	2232777180	9690	9650	9690	9650	404
361	20240408	145500	2228877520	9650	9680	9680	9650	460
362	20240408	145400	2224432570	9690	9690	9690	9690	2
363	20240408	145300	2224413190	9690	9700	9700	9690	254
364	20240408	145200	2221951920	9700	9700	9700	9700	38
365	20240408	145100	2221583320	9700	9710	9710	9700	101
366	20240408	145000	2220602860	9710	9710	9710	9700	37
367	20240408	144900	2220243890	9700	9700	9700	9700	23
368	20240408	144800	2220020790	9700	9700	9700	9700	10
369	20240408	144700	2219923790	9700	9700	9700	9700	43
370	20240408	144600	2219506690	9710	9710	9710	9700	285
371	20240408	144500	2216740990	9720	9700	9720	9700	82
372	20240408	144400	2215945190	9700	9700	9700	9700	0
373	20240408	144300	2215945190	9700	9700	9700	9700	5
374	20240408	144200	2215896690	9690	9690	9690	9690	169
375	20240408	144100	2214259080	9660	9690	9690	9660	135
376	20240408	144000	2212954800	9680	9680	9680	9680	100
377	20240408	143900	2211986800	9660	9720	9720	9660	1039
378	20240408	143800	2201936040	9720	9690	9720	9690	92
379	20240408	143700	2201043300	9690	9690	9690	9680	24
380	20240408	143600	2200810840	9680	9680	9680	9680	1
381	20240408	143500	2200801160	9680	9680	9680	9680	150
382	20240408	143400	2199349160	9680	9710	9710	9680	162
383	20240408	143300	2197780190	9710	9710	9710	9710	2
384	20240408	143200	2197760770	9720	9720	9720	9720	1
385	20240408	143100	2197751050	9720	9720	9720	9720	2
386	20240408	143000	2197731610	9720	9710	9720	9710	11
387	20240408	142900	2197624790	9680	9680	9680	9680	5
388	20240408	142800	2197576390	9700	9690	9700	9680	16
389	20240408	142700	2197421350	9680	9680	9680	9680	0
390	20240408	142600	2197421350	9680	9680	9680	9680	608
391	20240408	142500	2191535910	9710	9710	9710	9710	0
392	20240408	142400	2191535910	9710	9710	9710	9710	1
393	20240408	142300	2191526200	9730	9660	9730	9660	257
394	20240408	142200	2189030710	9660	9670	9710	9660	4116
395	20240408	142100	2149083090	9700	9700	9700	9700	1
396	20240408	142000	2149073390	9660	9670	9670	9660	985
397	20240408	141900	2139557890	9680	9710	9710	9680	232
398	20240408	141800	2137311470	9710	9670	9710	9670	11
399	20240408	141700	2137205060	9710	9710	9710	9710	0
400	20240408	141600	2137205060	9710	9690	9710	9670	1860
401	20240408	141500	2119217440	9690	9690	9690	9690	9
402	20240408	141400	2119130230	9700	9700	9700	9700	0
403	20240408	141300	2119130230	9700	9700	9700	9700	0
404	20240408	141200	2119130230	9700	9700	9700	9700	0
405	20240408	141100	2119130230	9700	9710	9710	9700	10
406	20240408	141000	2119033180	9730	9730	9730	9730	71
407	20240408	140900	2118342350	9730	9730	9730	9730	1
408	20240408	140800	2118332620	9690	9690	9690	9690	40
409	20240408	140700	2117945020	9680	9690	9690	9680	670
410	20240408	140600	2111459320	9740	9740	9740	9740	2
411	20240408	140500	2111439840	9740	9730	9740	9730	525
412	20240408	140400	2106331490	9740	9720	9740	9660	1687
413	20240408	140300	2089975920	9730	9740	9740	9730	19
414	20240408	140200	2089791000	9740	9740	9740	9740	50
415	20240408	140100	2089304000	9740	9750	9750	9740	652
416	20240408	140000	2082950560	9750	9750	9750	9750	60
417	20240408	135900	2082365560	9750	9740	9750	9740	74
418	20240408	135800	2081644290	9740	9740	9740	9740	500
419	20240408	135700	2076774290	9740	9740	9740	9740	172
420	20240408	135600	2075099010	9740	9720	9760	9720	1647
421	20240408	135500	2059069930	9720	9720	9720	9720	520
422	20240408	135400	2054015530	9730	9730	9730	9730	5
423	20240408	135300	2053966880	9730	9730	9730	9730	346
424	20240408	135200	2050600300	9730	9720	9730	9720	124
425	20240408	135100	2049394920	9720	9720	9720	9720	41
426	20240408	135000	2048996400	9690	9730	9730	9690	3
427	20240408	134900	2048967290	9720	9700	9720	9700	876
428	20240408	134800	2040466140	9700	9700	9700	9700	110
429	20240408	134700	2039399140	9700	9710	9710	9700	17
430	20240408	134600	2039234190	9700	9710	9710	9700	9
431	20240408	134500	2039146860	9710	9680	9710	9680	75
432	20240408	134400	2038420410	9670	9710	9710	9670	9
433	20240408	134300	2038333180	9710	9700	9710	9700	363
434	20240408	134200	2034812070	9700	9670	9700	9670	5
435	20240408	134100	2034763690	9710	9710	9710	9710	1
436	20240408	134000	2034753980	9710	9680	9710	9670	151
437	20240408	133900	2033288020	9670	9680	9680	9670	117
438	20240408	133800	2032156270	9700	9710	9710	9700	117
439	20240408	133700	2031020230	9710	9710	9710	9710	10
440	20240408	133600	2030923130	9660	9680	9710	9660	2001
441	20240408	133500	2011506720	9690	9690	9690	9690	0
442	20240408	133400	2011506720	9690	9690	9690	9690	205
443	20240408	133300	2009520270	9680	9660	9680	9660	677
444	20240408	133200	2002974310	9650	9650	9650	9650	45
445	20240408	133100	2002540060	9640	9640	9640	9640	0
446	20240408	133000	2002540060	9640	9640	9640	9640	0
447	20240408	132900	2002540060	9640	9640	9640	9640	2
448	20240408	132800	2002520780	9640	9630	9640	9630	1192
449	20240408	132700	1991030800	9620	9620	9620	9620	125
450	20240408	132600	1989828300	9620	9620	9620	9620	0
451	20240408	132500	1989828300	9620	9610	9620	9610	248
452	20240408	132400	1987443670	9620	9620	9620	9620	1
453	20240408	132300	1987434050	9620	9630	9630	9620	149
454	20240408	132200	1986000570	9620	9620	9620	9620	39
455	20240408	132100	1985625390	9620	9620	9620	9620	0
456	20240408	132000	1985625390	9620	9630	9630	9620	127
457	20240408	131900	1984403140	9620	9620	9620	9620	3
458	20240408	131800	1984374280	9640	9640	9640	9640	2
459	20240408	131700	1984355000	9640	9630	9640	9610	318
460	20240408	131600	1981295930	9610	9620	9620	9610	200
461	20240408	131500	1979373860	9620	9620	9620	9620	203
462	20240408	131400	1977421000	9620	9610	9620	9610	3
463	20240408	131300	1977392160	9610	9610	9610	9610	521
464	20240408	131200	1972385350	9610	9610	9610	9610	1
465	20240408	131100	1972375740	9630	9620	9640	9620	783
466	20240408	131000	1964834130	9630	9630	9630	9630	0
467	20240408	130900	1964834130	9630	9630	9630	9630	1
468	20240408	130800	1964824500	9630	9630	9630	9620	130
469	20240408	130700	1963572610	9630	9630	9630	9630	3
470	20240408	130600	1963543720	9630	9570	9630	9570	21
471	20240408	130500	1963341570	9570	9570	9570	9570	3
472	20240408	130400	1963312860	9640	9640	9640	9640	2
473	20240408	130300	1963293580	9550	9640	9640	9550	210
474	20240408	130200	1961283930	9640	9640	9640	9640	6
475	20240408	130100	1961226090	9600	9590	9600	9590	223
476	20240408	130000	1959085300	9590	9600	9600	9590	15
477	20240408	125900	1958941440	9590	9590	9590	9590	0
478	20240408	125800	1958941440	9590	9590	9590	9590	210
479	20240408	125700	1956927540	9590	9590	9590	9590	20
480	20240408	125600	1956735740	9590	9590	9590	9590	0
481	20240408	125500	1956735740	9590	9590	9590	9590	2
482	20240408	125400	1956716560	9590	9590	9590	9590	20
483	20240408	125300	1956524760	9600	9600	9600	9600	0
484	20240408	125200	1956524760	9600	9530	9600	9530	41
485	20240408	125100	1956133960	9510	9580	9580	9510	3906
486	20240408	125000	1918861700	9570	9570	9570	9570	0
487	20240408	124900	1918861700	9570	9590	9590	9570	501
488	20240408	124800	1914064100	9590	9590	9590	9590	5
489	20240408	124700	1914016150	9580	9590	9590	9580	600
490	20240408	124600	1908267660	9580	9590	9640	9580	258
491	20240408	124500	1905788500	9580	9580	9580	9580	0
492	20240408	124400	1905788500	9580	9620	9630	9580	1418
493	20240408	124300	1892171750	9630	9630	9630	9630	5
494	20240408	124200	1892123600	9640	9640	9640	9640	280
495	20240408	124100	1889424400	9640	9640	9640	9640	1
496	20240408	124000	1889414760	9640	9640	9640	9640	1
497	20240408	123900	1889405120	9620	9630	9630	9620	112
498	20240408	123800	1888326660	9620	9630	9630	9620	100
499	20240408	123700	1887364600	9640	9640	9640	9640	3
500	20240408	123600	1887335680	9630	9640	9640	9630	43
501	20240408	123500	1886921330	9630	9630	9630	9630	9
502	20240408	123400	1886834660	9620	9620	9620	9620	361
503	20240408	123300	1883361840	9630	9640	9640	9630	623
504	20240408	123200	1877361310	9640	9650	9650	9640	306
505	20240408	123100	1874411340	9670	9650	9670	9640	607
506	20240408	123000	1868551760	9670	9670	9670	9670	1
507	20240408	122900	1868542090	9650	9650	9650	9650	1
508	20240408	122800	1868532440	9650	9650	9650	9650	0
509	20240408	122700	1868532440	9650	9650	9650	9650	50
510	20240408	122600	1868049940	9650	9650	9650	9650	110
511	20240408	122500	1866988440	9650	9670	9670	9650	114
512	20240408	122400	1865887040	9660	9650	9660	9650	500
513	20240408	122300	1861058480	9640	9640	9640	9640	1
514	20240408	122200	1861048840	9650	9650	9650	9650	0
515	20240408	122100	1861048840	9650	9650	9650	9650	263
516	20240408	122000	1858510890	9660	9650	9660	9650	215
517	20240408	121900	1856434500	9660	9660	9660	9660	36
518	20240408	121800	1856086740	9650	9660	9660	9650	590
519	20240408	121700	1850390390	9670	9670	9670	9670	194
520	20240408	121600	1848514410	9670	9670	9670	9670	43
521	20240408	121500	1848098600	9660	9660	9670	9660	147
522	20240408	121400	1846678570	9660	9670	9670	9660	35
523	20240408	121300	1846340370	9670	9670	9670	9670	115
524	20240408	121200	1845228320	9690	9690	9690	9690	115
525	20240408	121100	1844113970	9700	9700	9700	9700	1
526	20240408	121000	1844104270	9700	9690	9700	9690	104
527	20240408	120900	1843096130	9700	9690	9700	9690	90
528	20240408	120800	1842223780	9690	9690	9690	9690	130
529	20240408	120700	1840964080	9660	9660	9660	9660	0
530	20240408	120600	1840964080	9660	9660	9660	9660	1
531	20240408	120500	1840954420	9700	9690	9700	9690	631
532	20240408	120400	1834835630	9690	9630	9690	9630	3923
533	20240408	120300	1796945900	9660	9650	9660	9650	1380
534	20240408	120200	1783620930	9620	9620	9620	9620	0
535	20240408	120100	1783620930	9620	9640	9640	9620	15
536	20240408	120000	1783476570	9650	9650	9650	9620	121
537	20240408	115900	1782309950	9660	9640	9660	9640	1563
538	20240408	115800	1767215060	9640	9640	9640	9640	10
539	20240408	115700	1767118660	9590	9610	9640	9590	1020
540	20240408	115600	1757323330	9610	9610	9610	9610	121
541	20240408	115500	1756160520	9610	9610	9610	9610	156
542	20240408	115400	1754661360	9610	9630	9630	9610	1901
543	20240408	115300	1736388750	9630	9610	9630	9610	613
544	20240408	115200	1730488160	9610	9580	9610	9580	231
545	20240408	115100	1728271150	9580	9580	9580	9580	11
546	20240408	115000	1728165770	9580	9580	9580	9580	47
547	20240408	114900	1727715510	9580	9590	9590	9580	595
548	20240408	114800	1722014340	9610	9610	9610	9610	2
549	20240408	114700	1721995120	9610	9610	9610	9610	6
550	20240408	114600	1721937460	9590	9600	9600	9590	94
551	20240408	114500	1721035070	9610	9610	9610	9610	140
552	20240408	114400	1719689670	9620	9620	9620	9620	106
553	20240408	114300	1718669950	9620	9620	9620	9620	72
554	20240408	114200	1717977310	9610	9610	9610	9610	19
555	20240408	114100	1717794720	9610	9580	9610	9580	42
556	20240408	114000	1717392330	9610	9590	9610	9590	700
557	20240408	113900	1710675130	9570	9580	9580	9570	235
558	20240408	113800	1708424640	9580	9580	9580	9580	197
559	20240408	113700	1706537380	9580	9580	9580	9580	39
560	20240408	113600	1706163760	9580	9580	9580	9580	75
561	20240408	113500	1705445260	9580	9550	9580	9550	326
562	20240408	113400	1702328900	9580	9550	9580	9550	17
563	20240408	113300	1702166490	9550	9550	9550	9550	200
564	20240408	113200	1700256490	9550	9550	9550	9550	43
565	20240408	113100	1699845840	9550	9550	9550	9550	23
566	20240408	113000	1699626190	9540	9540	9550	9540	208
567	20240408	112900	1697641640	9540	9540	9540	9540	0
568	20240408	112800	1697641640	9540	9570	9570	9540	204
569	20240408	112700	1695693350	9570	9570	9570	9570	1
570	20240408	112600	1695683780	9570	9570	9570	9570	12
571	20240408	112500	1695568940	9580	9580	9580	9580	31
572	20240408	112400	1695271960	9540	9580	9580	9540	42
573	20240408	112300	1694871150	9580	9540	9580	9540	45
574	20240408	112200	1694440250	9580	9540	9580	9540	75
575	20240408	112100	1693723950	9540	9590	9590	9540	214
576	20240408	112000	1691681890	9600	9530	9600	9530	1093
577	20240408	111900	1681197340	9520	9570	9570	9520	2781
578	20240408	111800	1654658200	9570	9610	9610	9570	77
579	20240408	111700	1653921230	9610	9570	9610	9570	276
580	20240408	111600	1651279870	9610	9570	9610	9570	2
581	20240408	111500	1651260690	9610	9610	9610	9610	0
582	20240408	111400	1651260690	9610	9610	9620	9610	110
583	20240408	111300	1650203340	9610	9580	9610	9580	78
584	20240408	111200	1649453790	9560	9580	9580	9560	188
585	20240408	111100	1647653840	9590	9610	9620	9590	108
586	20240408	111000	1646616200	9610	9600	9610	9600	116
587	20240408	110900	1645502580	9600	9590	9600	9590	217
588	20240408	110800	1643419490	9580	9580	9580	9580	203
589	20240408	110700	1641474750	9580	9580	9580	9580	1742
590	20240408	110600	1624786390	9580	9550	9580	9550	33
591	20240408	110500	1624471210	9550	9550	9550	9550	227
592	20240408	110400	1622303360	9550	9580	9580	9550	160
593	20240408	110300	1620775000	9560	9580	9580	9560	103
594	20240408	110200	1619788280	9570	9570	9570	9570	62
595	20240408	110100	1619194940	9520	9520	9550	9520	512
596	20240408	110000	1614320400	9520	9540	9540	9520	856
597	20240408	105900	1606163150	9530	9540	9540	9530	332
598	20240408	105800	1602996990	9580	9540	9580	9540	201
599	20240408	105700	1601079410	9540	9540	9540	9540	11
600	20240408	105600	1600974470	9580	9580	9580	9580	21
601	20240408	105500	1600773290	9580	9580	9580	9580	301
602	20240408	105400	1597889710	9580	9580	9580	9580	4
603	20240408	105300	1597851390	9580	9580	9580	9530	1744
604	20240408	105200	1581207240	9580	9590	9590	9580	7
605	20240408	105100	1581140160	9580	9580	9610	9570	863
606	20240408	105000	1572865050	9600	9590	9600	9590	6
607	20240408	104900	1572807500	9600	9600	9600	9600	213
608	20240408	104800	1570762700	9600	9610	9610	9580	474
609	20240408	104700	1566220290	9600	9600	9600	9590	189
610	20240408	104600	1564405900	9590	9610	9610	9590	388
611	20240408	104500	1560683380	9610	9550	9610	9550	862
612	20240408	104400	1552435830	9530	9540	9540	9530	20
613	20240408	104300	1552245180	9520	9550	9560	9510	1278
614	20240408	104200	1540071920	9530	9520	9560	9510	2351
615	20240408	104100	1517710030	9520	9520	9520	9520	230
616	20240408	104000	1515520430	9520	9520	9520	9520	1177
617	20240408	103900	1504315390	9510	9510	9520	9510	216
618	20240408	103800	1502260700	9560	9530	9560	9500	992
619	20240408	103700	1492820920	9520	9560	9560	9510	1706
620	20240408	103600	1476568180	9560	9550	9570	9530	173
621	20240408	103500	1474917680	9530	9540	9570	9530	724
622	20240408	103400	1467999540	9540	9550	9560	9490	7700
623	20240408	103300	1394647360	9560	9580	9580	9560	2205
624	20240408	103200	1373555830	9610	9610	9610	9580	76
625	20240408	103100	1372827600	9610	9580	9610	9580	513
626	20240408	103000	1367908800	9570	9600	9620	9500	10535
627	20240408	102900	1267538470	9600	9600	9600	9600	544
628	20240408	102800	1262316070	9620	9650	9650	9570	10078
629	20240408	102700	1165428720	9650	9650	9650	9650	6
630	20240408	102600	1165370820	9650	9660	9660	9650	132
631	20240408	102500	1164095800	9650	9650	9650	9650	0
632	20240408	102400	1164095800	9650	9650	9650	9650	216
633	20240408	102300	1162011400	9640	9630	9640	9630	384
634	20240408	102200	1158312960	9640	9650	9650	9630	998
635	20240408	102100	1148685530	9660	9660	9660	9660	3
636	20240408	102000	1148656550	9660	9670	9700	9660	323
637	20240408	101900	1145526500	9640	9640	9640	9630	1280
638	20240408	101800	1133193190	9640	9670	9670	9640	505
639	20240408	101700	1128324840	9640	9650	9650	9640	1126
640	20240408	101600	1117465260	9640	9650	9650	9640	800
641	20240408	101500	1109752580	9650	9670	9670	9640	1584
642	20240408	101400	1094457830	9680	9680	9680	9680	8
643	20240408	101300	1094380390	9680	9690	9690	9680	1088
644	20240408	101200	1083847040	9690	9670	9690	9670	372
645	20240408	101100	1080246170	9670	9650	9670	9640	246
646	20240408	101000	1077872840	9640	9650	9650	9640	1769
647	20240408	100900	1060809980	9650	9650	9650	9650	96
648	20240408	100800	1059883580	9660	9670	9670	9650	1055
649	20240408	100700	1049697480	9670	9660	9670	9650	328
650	20240408	100600	1046529520	9660	9650	9660	9650	377
651	20240408	100500	1042887950	9660	9660	9660	9650	485
652	20240408	100400	1038202860	9650	9670	9670	9650	990
653	20240408	100300	1028638050	9670	9700	9700	9670	886
654	20240408	100200	1020063550	9710	9700	9730	9700	162
655	20240408	100100	1018491050	9700	9720	9760	9700	521
656	20240408	100000	1013436160	9750	9770	9770	9750	67
657	20240408	095900	1012782270	9770	9760	9770	9760	171
658	20240408	095800	1011112150	9780	9680	9780	9670	308
659	20240408	095700	1008118800	9680	9740	9740	9680	77
660	20240408	095600	1007372870	9700	9660	9700	9650	4653
661	20240408	095500	962351640	9660	9700	9700	9660	3267
662	20240408	095400	930791450	9690	9740	9790	9680	1801
663	20240408	095300	913332090	9740	9710	9740	9710	157
664	20240408	095200	911807560	9720	9740	9740	9710	515
665	20240408	095100	906801300	9740	9790	9790	9740	674
666	20240408	095000	900216330	9800	9760	9800	9750	900
667	20240408	094900	891409870	9740	9740	9740	9740	65
668	20240408	094800	890776770	9710	9700	9710	9700	368
669	20240408	094700	887207150	9700	9710	9710	9700	1876
670	20240408	094600	869009090	9700	9700	9700	9690	428
671	20240408	094500	864857690	9700	9740	9770	9700	1558
672	20240408	094400	849693030	9700	9690	9700	9690	123
673	20240408	094300	848499940	9700	9720	9750	9620	7262
674	20240408	094200	778321270	9720	9740	9740	9720	684
675	20240408	094100	771671910	9740	9760	9760	9740	653
676	20240408	094000	765307430	9760	9780	9780	9760	154
677	20240408	093900	763803750	9780	9760	9780	9740	1624
678	20240408	093800	747957860	9750	9770	9770	9750	364
679	20240408	093700	744406150	9770	9780	9780	9760	271
680	20240408	093600	741757120	9760	9710	9820	9710	271
681	20240408	093500	739122090	9710	9710	9710	9650	2884
682	20240408	093400	711227200	9710	9750	9750	9690	3902
683	20240408	093300	673351440	9720	9760	9770	9720	5567
684	20240408	093200	619100610	9760	9780	9780	9760	2241
685	20240408	093100	597198150	9790	9810	9810	9790	3098
686	20240408	093000	566844120	9800	9800	9810	9800	822
687	20240408	092900	558786710	9800	9820	9820	9800	963
688	20240408	092800	549342730	9850	9810	9850	9810	1945
689	20240408	092700	530255780	9810	9870	9880	9810	3877
690	20240408	092600	492139220	9900	9910	9910	9860	25
691	20240408	092500	491891560	9910	9870	9910	9850	2321
692	20240408	092400	469012210	9870	9890	9890	9860	774
693	20240408	092300	461367830	9860	9880	9890	9840	2827
694	20240408	092200	433464530	9870	9870	9870	9860	313
695	20240408	092100	430375780	9860	9900	9900	9840	4332
696	20240408	092000	387604270	9900	9980	9980	9900	1889
697	20240408	091900	368885190	9980	9990	9990	9950	122
698	20240408	091800	367668820	9950	9930	9950	9930	120
699	20240408	091700	366477120	10000	10000	10000	10000	36
700	20240408	091600	366117120	10000	9950	10000	9890	1118
701	20240408	091500	355017110	9900	9940	9980	9900	4638
702	20240408	091400	309013590	9940	9940	9990	9940	744
703	20240408	091300	301617980	9940	9920	9990	9920	4
704	20240408	091200	301578210	9920	9980	9990	9920	239
705	20240408	091100	299196700	9930	9970	9980	9930	222
706	20240408	091000	296986560	9970	10000	10000	9970	1193
707	20240408	090900	285074390	9990	9980	9990	9980	586
708	20240408	090800	279222690	9940	9940	9980	9930	1157
709	20240408	090700	267723510	9890	9970	9970	9890	341
710	20240408	090600	264336660	9970	9880	9970	9880	215
711	20240408	090500	262199490	9920	9890	9920	9850	1606
712	20240408	090400	246286950	9850	9840	9890	9840	4025
713	20240408	090300	206583480	9840	9880	9880	9830	3429
714	20240408	090200	172782680	9880	9970	9990	9880	5813
715	20240408	090100	115062830	9980	9990	10020	9980	3140
716	20240408	090000	83654490	9990	9980	9990	9940	8110