KissMeData/217190/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201700	925413600	13640	13640	13640	13640	1417
3	20240408	201600	925413600	13640	13640	13640	13640	0
4	20240408	201500	925413600	13640	13640	13640	13640	0
5	20240408	201400	925413600	13640	13640	13640	13640	0
6	20240408	201300	925413600	13640	13640	13640	13640	0
7	20240408	201200	925413600	13640	13640	13640	13640	0
8	20240408	201100	925413600	13640	13640	13640	13640	0
9	20240408	201000	925413600	13640	13640	13640	13640	0
10	20240408	200900	925413600	13640	13640	13640	13640	0
11	20240408	200800	925413600	13640	13640	13640	13640	0
12	20240408	200700	925413600	13640	13640	13640	13640	0
13	20240408	200600	925413600	13640	13640	13640	13640	0
14	20240408	200500	925413600	13640	13640	13640	13640	0
15	20240408	200400	925413600	13640	13640	13640	13640	0
16	20240408	200300	925413600	13640	13640	13640	13640	0
17	20240408	200200	925413600	13640	13640	13640	13640	0
18	20240408	200100	925413600	13640	13640	13640	13640	0
19	20240408	200000	925413600	13640	13640	13640	13640	0
20	20240408	195900	925413600	13640	13640	13640	13640	0
21	20240408	195800	925413600	13640	13640	13640	13640	0
22	20240408	195700	925413600	13640	13640	13640	13640	0
23	20240408	195600	925413600	13640	13640	13640	13640	0
24	20240408	195500	925413600	13640	13640	13640	13640	0
25	20240408	195400	925413600	13640	13640	13640	13640	0
26	20240408	195300	925413600	13640	13640	13640	13640	0
27	20240408	195200	925413600	13640	13640	13640	13640	0
28	20240408	195100	925413600	13640	13640	13640	13640	0
29	20240408	195000	925413600	13640	13640	13640	13640	0
30	20240408	194900	925413600	13640	13640	13640	13640	0
31	20240408	194800	925413600	13640	13640	13640	13640	0
32	20240408	194700	925413600	13640	13640	13640	13640	1417
33	20240408	194600	925413600	13640	13640	13640	13640	0
34	20240408	194500	925413600	13640	13640	13640	13640	0
35	20240408	194400	925413600	13640	13640	13640	13640	0
36	20240408	194300	925413600	13640	13640	13640	13640	0
37	20240408	194200	925413600	13640	13640	13640	13640	0
38	20240408	194100	925413600	13640	13640	13640	13640	0
39	20240408	194000	925413600	13640	13640	13640	13640	0
40	20240408	193900	925413600	13640	13640	13640	13640	0
41	20240408	193800	925413600	13640	13640	13640	13640	0
42	20240408	193700	925413600	13640	13640	13640	13640	0
43	20240408	193600	925413600	13640	13640	13640	13640	0
44	20240408	193500	925413600	13640	13640	13640	13640	0
45	20240408	193400	925413600	13640	13640	13640	13640	0
46	20240408	193300	925413600	13640	13640	13640	13640	0
47	20240408	193200	925413600	13640	13640	13640	13640	0
48	20240408	193100	925413600	13640	13640	13640	13640	0
49	20240408	193000	925413600	13640	13640	13640	13640	0
50	20240408	192900	925413600	13640	13640	13640	13640	0
51	20240408	192800	925413600	13640	13640	13640	13640	0
52	20240408	192700	925413600	13640	13640	13640	13640	0
53	20240408	192600	925413600	13640	13640	13640	13640	0
54	20240408	192500	925413600	13640	13640	13640	13640	0
55	20240408	192400	925413600	13640	13640	13640	13640	0
56	20240408	192300	925413600	13640	13640	13640	13640	0
57	20240408	192200	925413600	13640	13640	13640	13640	0
58	20240408	192100	925413600	13640	13640	13640	13640	0
59	20240408	192000	925413600	13640	13640	13640	13640	0
60	20240408	191900	925413600	13640	13640	13640	13640	0
61	20240408	191800	925413600	13640	13640	13640	13640	0
62	20240408	191700	925413600	13640	13640	13640	13640	1417
63	20240408	191600	925413600	13640	13640	13640	13640	0
64	20240408	191500	925413600	13640	13640	13640	13640	0
65	20240408	191400	925413600	13640	13640	13640	13640	0
66	20240408	191300	925413600	13640	13640	13640	13640	0
67	20240408	191200	925413600	13640	13640	13640	13640	0
68	20240408	191100	925413600	13640	13640	13640	13640	0
69	20240408	191000	925413600	13640	13640	13640	13640	0
70	20240408	190900	925413600	13640	13640	13640	13640	0
71	20240408	190800	925413600	13640	13640	13640	13640	0
72	20240408	190700	925413600	13640	13640	13640	13640	0
73	20240408	190600	925413600	13640	13640	13640	13640	0
74	20240408	190500	925413600	13640	13640	13640	13640	0
75	20240408	190400	925413600	13640	13640	13640	13640	0
76	20240408	190300	925413600	13640	13640	13640	13640	0
77	20240408	190200	925413600	13640	13640	13640	13640	0
78	20240408	190100	925413600	13640	13640	13640	13640	0
79	20240408	190000	925413600	13640	13640	13640	13640	0
80	20240408	185900	925413600	13640	13640	13640	13640	0
81	20240408	185800	925413600	13640	13640	13640	13640	0
82	20240408	185700	925413600	13640	13640	13640	13640	0
83	20240408	185600	925413600	13640	13640	13640	13640	0
84	20240408	185500	925413600	13640	13640	13640	13640	0
85	20240408	185400	925413600	13640	13640	13640	13640	0
86	20240408	185300	925413600	13640	13640	13640	13640	0
87	20240408	185200	925413600	13640	13640	13640	13640	0
88	20240408	185100	925413600	13640	13640	13640	13640	0
89	20240408	185000	925413600	13640	13640	13640	13640	0
90	20240408	184900	925413600	13640	13640	13640	13640	0
91	20240408	184800	925413600	13640	13640	13640	13640	0
92	20240408	184700	925413600	13640	13640	13640	13640	1417
93	20240408	184600	925413600	13640	13640	13640	13640	0
94	20240408	184500	925413600	13640	13640	13640	13640	0
95	20240408	184400	925413600	13640	13640	13640	13640	0
96	20240408	184300	925413600	13640	13640	13640	13640	0
97	20240408	184200	925413600	13640	13640	13640	13640	0
98	20240408	184100	925413600	13640	13640	13640	13640	0
99	20240408	184000	925413600	13640	13640	13640	13640	0
100	20240408	183900	925413600	13640	13640	13640	13640	0
101	20240408	183800	925413600	13640	13640	13640	13640	0
102	20240408	183700	925413600	13640	13640	13640	13640	0
103	20240408	183600	925413600	13640	13640	13640	13640	0
104	20240408	183500	925413600	13640	13640	13640	13640	0
105	20240408	183400	925413600	13640	13640	13640	13640	0
106	20240408	183300	925413600	13640	13640	13640	13640	0
107	20240408	183200	925413600	13640	13640	13640	13640	0
108	20240408	183100	925413600	13640	13640	13640	13640	0
109	20240408	183000	925413600	13640	13640	13640	13640	0
110	20240408	182900	925413600	13640	13640	13640	13640	0
111	20240408	182800	925413600	13640	13640	13640	13640	0
112	20240408	182700	925413600	13640	13640	13640	13640	0
113	20240408	182600	925413600	13640	13640	13640	13640	0
114	20240408	182500	925413600	13640	13640	13640	13640	0
115	20240408	182400	925413600	13640	13640	13640	13640	0
116	20240408	182300	925413600	13640	13640	13640	13640	0
117	20240408	182200	925413600	13640	13640	13640	13640	0
118	20240408	182100	925413600	13640	13640	13640	13640	0
119	20240408	182000	925413600	13640	13640	13640	13640	0
120	20240408	181900	925413600	13640	13640	13640	13640	0
121	20240408	181800	925413600	13640	13640	13640	13640	0
122	20240408	181700	925413600	13640	13640	13640	13640	1417
123	20240408	181600	925413600	13640	13640	13640	13640	0
124	20240408	181500	925413600	13640	13640	13640	13640	0
125	20240408	181400	925413600	13640	13640	13640	13640	0
126	20240408	181300	925413600	13640	13640	13640	13640	0
127	20240408	181200	925413600	13640	13640	13640	13640	0
128	20240408	181100	925413600	13640	13640	13640	13640	0
129	20240408	181000	925413600	13640	13640	13640	13640	0
130	20240408	180900	925413600	13640	13640	13640	13640	0
131	20240408	180800	925413600	13640	13640	13640	13640	0
132	20240408	180700	925413600	13640	13640	13640	13640	0
133	20240408	180600	925413600	13640	13640	13640	13640	0
134	20240408	180500	925413600	13640	13640	13640	13640	0
135	20240408	180400	925413600	13640	13640	13640	13640	0
136	20240408	180300	925413600	13640	13640	13640	13640	0
137	20240408	180200	925413600	13640	13640	13640	13640	0
138	20240408	180100	925413600	13640	13640	13640	13640	0
139	20240408	180000	925413600	13640	13640	13640	13640	0
140	20240408	175900	925413600	13640	13640	13640	13640	0
141	20240408	175800	925413600	13640	13640	13640	13640	0
142	20240408	175700	925413600	13640	13640	13640	13640	0
143	20240408	175600	925413600	13640	13640	13640	13640	0
144	20240408	175500	925413600	13640	13640	13640	13640	0
145	20240408	175400	925413600	13640	13640	13640	13640	0
146	20240408	175300	925413600	13640	13640	13640	13640	0
147	20240408	175200	925413600	13640	13640	13640	13640	0
148	20240408	175100	925413600	13640	13640	13640	13640	0
149	20240408	175000	925413600	13640	13640	13640	13640	0
150	20240408	174900	925413600	13640	13640	13640	13640	0
151	20240408	174800	925413600	13640	13640	13640	13640	0
152	20240408	174700	925413600	13640	13640	13640	13640	1417
153	20240408	174600	925413600	13640	13640	13640	13640	0
154	20240408	174500	925413600	13640	13640	13640	13640	0
155	20240408	174400	925413600	13640	13640	13640	13640	0
156	20240408	174300	925413600	13640	13640	13640	13640	0
157	20240408	174200	925413600	13640	13640	13640	13640	0
158	20240408	174100	925413600	13640	13640	13640	13640	0
159	20240408	174000	925413600	13640	13640	13640	13640	0
160	20240408	173900	925413600	13640	13640	13640	13640	0
161	20240408	173800	925413600	13640	13640	13640	13640	0
162	20240408	173700	925413600	13640	13640	13640	13640	0
163	20240408	173600	925413600	13640	13640	13640	13640	0
164	20240408	173500	925413600	13640	13640	13640	13640	0
165	20240408	173400	925413600	13640	13640	13640	13640	0
166	20240408	173300	925413600	13640	13640	13640	13640	0
167	20240408	173200	925413600	13640	13640	13640	13640	0
168	20240408	173100	925413600	13640	13640	13640	13640	0
169	20240408	173000	925413600	13640	13640	13640	13640	0
170	20240408	172900	925413600	13640	13640	13640	13640	0
171	20240408	172800	925413600	13640	13640	13640	13640	0
172	20240408	172700	925413600	13640	13640	13640	13640	0
173	20240408	172600	925413600	13640	13640	13640	13640	0
174	20240408	172500	925413600	13640	13640	13640	13640	0
175	20240408	172400	925413600	13640	13640	13640	13640	0
176	20240408	172300	925413600	13640	13640	13640	13640	0
177	20240408	172200	925413600	13640	13640	13640	13640	0
178	20240408	172100	925413600	13640	13640	13640	13640	0
179	20240408	172000	925413600	13640	13640	13640	13640	0
180	20240408	171900	925413600	13640	13640	13640	13640	0
181	20240408	171800	925413600	13640	13640	13640	13640	0
182	20240408	171700	925413600	13640	13640	13640	13640	1417
183	20240408	171600	925413600	13640	13640	13640	13640	0
184	20240408	171500	925413600	13640	13640	13640	13640	0
185	20240408	171400	925413600	13640	13640	13640	13640	0
186	20240408	171300	925413600	13640	13640	13640	13640	0
187	20240408	171200	925413600	13640	13640	13640	13640	0
188	20240408	171100	925413600	13640	13640	13640	13640	0
189	20240408	171000	925413600	13640	13640	13640	13640	0
190	20240408	170900	925413600	13640	13640	13640	13640	0
191	20240408	170800	925413600	13640	13640	13640	13640	0
192	20240408	170700	925413600	13640	13640	13640	13640	0
193	20240408	170600	925413600	13640	13640	13640	13640	0
194	20240408	170500	925413600	13640	13640	13640	13640	0
195	20240408	170400	925413600	13640	13640	13640	13640	0
196	20240408	170300	925413600	13640	13640	13640	13640	0
197	20240408	170200	925413600	13640	13640	13640	13640	0
198	20240408	170100	925413600	13640	13640	13640	13640	0
199	20240408	170000	925413600	13640	13640	13640	13640	0
200	20240408	165900	925413600	13640	13640	13640	13640	0
201	20240408	165800	925413600	13640	13640	13640	13640	0
202	20240408	165700	925413600	13640	13640	13640	13640	0
203	20240408	165600	925413600	13640	13640	13640	13640	0
204	20240408	165500	925413600	13640	13640	13640	13640	0
205	20240408	165400	925413600	13640	13640	13640	13640	0
206	20240408	165300	925413600	13640	13640	13640	13640	0
207	20240408	165200	925413600	13640	13640	13640	13640	0
208	20240408	165100	925413600	13640	13640	13640	13640	0
209	20240408	165000	925413600	13640	13640	13640	13640	0
210	20240408	164900	925413600	13640	13640	13640	13640	0
211	20240408	164800	925413600	13640	13640	13640	13640	0
212	20240408	164700	925413600	13640	13640	13640	13640	1417
213	20240408	164600	925413600	13640	13640	13640	13640	0
214	20240408	164500	925413600	13640	13640	13640	13640	0
215	20240408	164400	925413600	13640	13640	13640	13640	0
216	20240408	164300	925413600	13640	13640	13640	13640	0
217	20240408	164200	925413600	13640	13640	13640	13640	0
218	20240408	164100	925413600	13640	13640	13640	13640	0
219	20240408	164000	925413600	13640	13640	13640	13640	0
220	20240408	163900	925413600	13640	13640	13640	13640	0
221	20240408	163800	925413600	13640	13640	13640	13640	0
222	20240408	163700	925413600	13640	13640	13640	13640	0
223	20240408	163600	925413600	13640	13640	13640	13640	0
224	20240408	163500	925413600	13640	13640	13640	13640	0
225	20240408	163400	925413600	13640	13640	13640	13640	0
226	20240408	163300	925413600	13640	13640	13640	13640	0
227	20240408	163200	925413600	13640	13640	13640	13640	0
228	20240408	163100	925413600	13640	13640	13640	13640	0
229	20240408	163000	925413600	13640	13640	13640	13640	0
230	20240408	162900	925413600	13640	13640	13640	13640	0
231	20240408	162800	925413600	13640	13640	13640	13640	0
232	20240408	162700	925413600	13640	13640	13640	13640	0
233	20240408	162600	925413600	13640	13640	13640	13640	0
234	20240408	162500	925413600	13640	13640	13640	13640	0
235	20240408	162400	925413600	13640	13640	13640	13640	0
236	20240408	162300	925413600	13640	13640	13640	13640	0
237	20240408	162200	925413600	13640	13640	13640	13640	0
238	20240408	162100	925413600	13640	13640	13640	13640	0
239	20240408	162000	925413600	13640	13640	13640	13640	0
240	20240408	161900	925413600	13640	13640	13640	13640	0
241	20240408	161800	925413600	13640	13640	13640	13640	0
242	20240408	161700	925413600	13640	13640	13640	13640	1417
243	20240408	161600	925413600	13640	13640	13640	13640	0
244	20240408	161500	925413600	13640	13640	13640	13640	0
245	20240408	161400	925413600	13640	13640	13640	13640	0
246	20240408	161300	925413600	13640	13640	13640	13640	0
247	20240408	161200	925413600	13640	13640	13640	13640	0
248	20240408	161100	925413600	13640	13640	13640	13640	0
249	20240408	161000	925413600	13640	13640	13640	13640	0
250	20240408	160900	925413600	13640	13640	13640	13640	0
251	20240408	160800	925413600	13640	13640	13640	13640	0
252	20240408	160700	925413600	13640	13640	13640	13640	0
253	20240408	160600	925413600	13640	13640	13640	13640	0
254	20240408	160500	925413600	13640	13640	13640	13640	0
255	20240408	160400	925413600	13640	13640	13640	13640	0
256	20240408	160300	925413600	13640	13640	13640	13640	0
257	20240408	160200	925413600	13640	13640	13640	13640	0
258	20240408	160100	925413600	13640	13640	13640	13640	0
259	20240408	160000	925413600	13640	13640	13640	13640	0
260	20240408	155900	925413600	13640	13640	13640	13640	0
261	20240408	155800	925413600	13640	13640	13640	13640	0
262	20240408	155700	925413600	13640	13640	13640	13640	0
263	20240408	155600	925413600	13640	13640	13640	13640	0
264	20240408	155500	925413600	13640	13640	13640	13640	0
265	20240408	155400	925413600	13640	13640	13640	13640	0
266	20240408	155300	925413600	13640	13640	13640	13640	0
267	20240408	155200	925413600	13640	13640	13640	13640	0
268	20240408	155100	925413600	13640	13640	13640	13640	0
269	20240408	155000	925413600	13640	13640	13640	13640	0
270	20240408	154900	925413600	13640	13640	13640	13640	0
271	20240408	154800	925413600	13640	13640	13640	13640	0
272	20240408	154700	925413600	13640	13640	13640	13640	1417
273	20240408	154600	925413600	13640	13640	13640	13640	0
274	20240408	154500	925413600	13640	13640	13640	13640	0
275	20240408	154400	925413600	13640	13640	13640	13640	0
276	20240408	154300	925413600	13640	13640	13640	13640	0
277	20240408	154200	925413600	13640	13640	13640	13640	0
278	20240408	154100	925413600	13640	13640	13640	13640	0
279	20240408	154000	925413600	13640	13640	13640	13640	0
280	20240408	153900	925413600	13640	13640	13640	13640	0
281	20240408	153800	925413600	13640	13640	13640	13640	0
282	20240408	153700	925413600	13640	13640	13640	13640	0
283	20240408	153600	925413600	13640	13640	13640	13640	0
284	20240408	153500	925413600	13640	13640	13640	13640	0
285	20240408	153400	925413600	13640	13640	13640	13640	0
286	20240408	153300	925413600	13640	13640	13640	13640	0
287	20240408	153200	925413600	13640	13640	13640	13640	0
288	20240408	153100	925413600	13640	13640	13640	13640	0
289	20240408	153000	925413600	13640	13640	13640	13640	1417
290	20240408	152900	906085720	13600	13600	13600	13600	0
291	20240408	152800	906085720	13600	13600	13600	13600	0
292	20240408	152700	906085720	13600	13600	13600	13600	0
293	20240408	152600	906085720	13600	13600	13600	13600	0
294	20240408	152500	906085720	13600	13600	13600	13600	0
295	20240408	152400	906085720	13600	13600	13600	13600	0
296	20240408	152300	906085720	13600	13600	13600	13600	0
297	20240408	152200	906085720	13600	13600	13600	13600	0
298	20240408	152100	906085720	13600	13600	13600	13600	0
299	20240408	152000	906085720	13600	13600	13600	13600	0
300	20240408	151900	906085720	13600	13600	13600	13600	0
301	20240408	151800	906085720	13600	13600	13600	13600	0
302	20240408	151700	906085720	13600	13600	13600	13600	251
303	20240408	151600	902672120	13600	13600	13600	13600	0
304	20240408	151500	902672120	13600	13600	13600	13600	0
305	20240408	151400	902672120	13600	13600	13600	13600	0
306	20240408	151300	902672120	13600	13600	13600	13600	10
307	20240408	151200	902536120	13550	13550	13550	13550	0
308	20240408	151100	902536120	13550	13550	13550	13550	0
309	20240408	151000	902536120	13550	13600	13600	13550	5
310	20240408	150900	902468320	13600	13600	13600	13600	1
311	20240408	150800	902454720	13620	13620	13620	13620	232
312	20240408	150700	899294880	13650	13560	13650	13560	1531
313	20240408	150600	878401260	13550	13550	13550	13550	1
314	20240408	150500	878387710	13550	13550	13550	13550	1
315	20240408	150400	878374160	13550	13550	13550	13550	1
316	20240408	150300	878360610	13550	13550	13550	13550	1
317	20240408	150200	878347060	13550	13550	13550	13550	1
318	20240408	150100	878333510	13550	13550	13550	13550	11
319	20240408	150000	878184460	13550	13550	13550	13550	1
320	20240408	145900	878170910	13550	13550	13550	13550	1
321	20240408	145800	878157360	13550	13560	13560	13550	21
322	20240408	145700	877872610	13550	13550	13550	13550	2
323	20240408	145600	877845510	13550	13530	13550	13530	193
324	20240408	145500	875230830	13540	13530	13540	13530	30
325	20240408	145400	874824760	13520	13520	13520	13520	23
326	20240408	145300	874513800	13520	13520	13520	13520	6
327	20240408	145200	874432680	13520	13520	13520	13520	6
328	20240408	145100	874351560	13520	13510	13520	13510	40
329	20240408	145000	873810860	13510	13520	13520	13510	158
330	20240408	144900	871675550	13550	13550	13550	13550	0
331	20240408	144800	871675550	13550	13550	13550	13550	4
332	20240408	144700	871621350	13510	13500	13510	13500	167
333	20240408	144600	869365680	13490	13470	13490	13470	6
334	20240408	144500	869284840	13470	13470	13470	13470	10
335	20240408	144400	869150140	13460	13470	13470	13460	8
336	20240408	144300	869042400	13450	13450	13450	13450	24
337	20240408	144200	868719600	13450	13450	13450	13450	296
338	20240408	144100	864738400	13440	13440	13440	13440	0
339	20240408	144000	864738400	13440	13440	13440	13440	0
340	20240408	143900	864738400	13440	13510	13510	13430	653
341	20240408	143800	855947870	13510	13530	13530	13510	106
342	20240408	143700	854515620	13520	13520	13520	13520	0
343	20240408	143600	854515620	13520	13520	13520	13520	469
344	20240408	143500	848174740	13520	13510	13520	13510	251
345	20240408	143400	844781230	13520	13490	13520	13490	10
346	20240408	143300	844646180	13520	13520	13520	13520	0
347	20240408	143200	844646180	13520	13520	13520	13520	0
348	20240408	143100	844646180	13520	13520	13520	13520	1
349	20240408	143000	844632660	13540	13540	13540	13540	0
350	20240408	142900	844632660	13540	13540	13540	13540	0
351	20240408	142800	844632660	13540	13510	13540	13500	641
352	20240408	142700	835966980	13510	13500	13510	13500	200
353	20240408	142600	833264990	13460	13460	13460	13460	160
354	20240408	142500	831111390	13450	13540	13540	13450	7542
355	20240408	142400	729399590	13540	13540	13540	13540	11
356	20240408	142300	729250650	13540	13540	13540	13540	51
357	20240408	142200	728560110	13540	13540	13540	13540	1
358	20240408	142100	728546570	13560	13560	13560	13560	0
359	20240408	142000	728546570	13560	13560	13560	13560	0
360	20240408	141900	728546570	13560	13560	13560	13550	14
361	20240408	141800	728356750	13560	13560	13560	13560	4
362	20240408	141700	728302510	13560	13560	13560	13560	12
363	20240408	141600	728139790	13560	13570	13570	13560	8
364	20240408	141500	728031240	13560	13550	13560	13550	53
365	20240408	141400	727312740	13540	13540	13540	13540	11
366	20240408	141300	727163800	13540	13540	13540	13540	8
367	20240408	141200	727055480	13540	13530	13540	13530	12
368	20240408	141100	726893010	13530	13530	13530	13530	1
369	20240408	141000	726879480	13540	13540	13540	13540	1
370	20240408	140900	726865940	13540	13540	13540	13540	1
371	20240408	140800	726852400	13540	13560	13560	13540	100
372	20240408	140700	725497320	13560	13550	13560	13550	31
373	20240408	140600	725077040	13550	13550	13550	13550	7
374	20240408	140500	724982190	13550	13550	13550	13550	1
375	20240408	140400	724968640	13550	13550	13550	13550	2
376	20240408	140300	724941540	13550	13550	13550	13550	11
377	20240408	140200	724792490	13550	13550	13550	13550	2
378	20240408	140100	724765390	13550	13550	13550	13550	5
379	20240408	140000	724697640	13550	13550	13550	13550	20
380	20240408	135900	724426640	13560	13560	13560	13560	1
381	20240408	135800	724413080	13560	13560	13560	13560	2
382	20240408	135700	724385960	13590	13590	13590	13590	0
383	20240408	135600	724385960	13590	13570	13590	13570	300
384	20240408	135500	720309410	13620	13620	13620	13620	0
385	20240408	135400	720309410	13620	13620	13620	13620	0
386	20240408	135300	720309410	13620	13620	13620	13620	0
387	20240408	135200	720309410	13620	13620	13620	13620	0
388	20240408	135100	720309410	13620	13610	13620	13610	5
389	20240408	135000	720241330	13650	13650	13650	13650	0
390	20240408	134900	720241330	13650	13640	13650	13640	500
391	20240408	134800	713418190	13640	13560	13640	13560	357
392	20240408	134700	708553710	13550	13550	13550	13550	0
393	20240408	134600	708553710	13550	13520	13550	13520	29
394	20240408	134500	708161000	13520	13520	13520	13520	12
395	20240408	134400	707998760	13520	13520	13520	13520	1
396	20240408	134300	707985240	13520	13520	13520	13520	1
397	20240408	134200	707971720	13530	13530	13530	13530	4
398	20240408	134100	707917600	13530	13530	13530	13530	2
399	20240408	134000	707890540	13530	13530	13530	13520	836
400	20240408	133900	696581010	13530	13530	13530	13530	38
401	20240408	133800	696066870	13530	13530	13530	13530	10
402	20240408	133700	695931570	13520	13520	13520	13520	9
403	20240408	133600	695809890	13520	13540	13540	13520	235
404	20240408	133500	692629920	13540	13530	13540	13530	17
405	20240408	133400	692399840	13530	13530	13530	13530	101
406	20240408	133300	691033310	13520	13530	13530	13520	104
407	20240408	133200	689626200	13530	13530	13530	13530	1
408	20240408	133100	689612670	13530	13530	13530	13530	10
409	20240408	133000	689477370	13530	13530	13530	13530	4
410	20240408	132900	689423250	13530	13530	13530	13530	0
411	20240408	132800	689423250	13530	13530	13530	13530	2
412	20240408	132700	689396190	13540	13540	13540	13540	5
413	20240408	132600	689328490	13550	13550	13550	13550	0
414	20240408	132500	689328490	13550	13560	13560	13550	4
415	20240408	132400	689274270	13590	13580	13590	13580	301
416	20240408	132300	685183690	13590	13560	13590	13560	401
417	20240408	132200	679738410	13580	13520	13580	13520	75
418	20240408	132100	678720530	13510	13510	13510	13510	116
419	20240408	132000	677153370	13510	13510	13510	13510	14
420	20240408	131900	676964230	13510	13510	13510	13510	1
421	20240408	131800	676950720	13510	13510	13510	13510	66
422	20240408	131700	676059060	13510	13510	13510	13510	831
423	20240408	131600	664832250	13510	13510	13510	13510	2
424	20240408	131500	664805230	13510	13510	13510	13510	1
425	20240408	131400	664791720	13520	13520	13520	13520	587
426	20240408	131300	656855480	13530	13530	13530	13530	0
427	20240408	131200	656855480	13530	13530	13530	13530	1
428	20240408	131100	656841950	13590	13590	13590	13590	7
429	20240408	131000	656746820	13530	13520	13530	13520	11
430	20240408	130900	656598090	13520	13540	13540	13520	273
431	20240408	130800	652901690	13540	13540	13540	13540	12
432	20240408	130700	652739210	13590	13590	13590	13590	0
433	20240408	130600	652739210	13590	13590	13590	13590	40
434	20240408	130500	652195610	13580	13580	13580	13580	3
435	20240408	130400	652154870	13580	13580	13580	13580	1
436	20240408	130300	652141290	13580	13580	13580	13580	12
437	20240408	130200	651978330	13580	13580	13580	13580	3
438	20240408	130100	651937590	13580	13540	13580	13540	286
439	20240408	130000	648057630	13540	13540	13540	13520	13
440	20240408	125900	647881730	13520	13520	13520	13520	19
441	20240408	125800	647624850	13520	13520	13520	13520	0
442	20240408	125700	647624850	13520	13510	13520	13510	4
443	20240408	125600	647570780	13510	13510	13510	13510	7
444	20240408	125500	647476210	13510	13510	13510	13510	5
445	20240408	125400	647408660	13500	13520	13520	13500	502
446	20240408	125300	640629500	13520	13520	13520	13520	1
447	20240408	125200	640615980	13520	13520	13520	13520	16
448	20240408	125100	640399660	13520	13520	13520	13520	0
449	20240408	125000	640399660	13520	13520	13520	13520	0
450	20240408	124900	640399660	13520	13510	13520	13510	10
451	20240408	124800	640264540	13510	13520	13520	13510	290
452	20240408	124700	636346080	13530	13530	13530	13530	82
453	20240408	124600	635236620	13530	13530	13530	13530	3
454	20240408	124500	635196030	13530	13530	13530	13530	14
455	20240408	124400	635006610	13530	13530	13530	13530	1
456	20240408	124300	634993080	13530	13520	13530	13520	34
457	20240408	124200	634533070	13520	13510	13520	13510	10
458	20240408	124100	634397920	13510	13510	13510	13510	6
459	20240408	124000	634316860	13510	13510	13510	13510	2
460	20240408	123900	634289840	13510	13510	13510	13510	1
461	20240408	123800	634276330	13510	13510	13510	13510	375
462	20240408	123700	629210080	13510	13510	13510	13510	2
463	20240408	123600	629183060	13510	13520	13520	13510	49
464	20240408	123500	628520590	13520	13520	13520	13520	4
465	20240408	123400	628466510	13520	13520	13520	13520	14
466	20240408	123300	628277230	13520	13520	13520	13520	2
467	20240408	123200	628250190	13520	13520	13520	13520	2
468	20240408	123100	628223150	13520	13520	13520	13520	34
469	20240408	123000	627763470	13520	13520	13520	13520	1
470	20240408	122900	627749950	13530	13530	13530	13530	0
471	20240408	122800	627749950	13530	13530	13530	13530	70
472	20240408	122700	626802850	13540	13540	13540	13540	0
473	20240408	122600	626802850	13540	13540	13540	13540	0
474	20240408	122500	626802850	13540	13550	13550	13540	300
475	20240408	122400	622738050	13580	13560	13580	13560	2
476	20240408	122300	622710910	13590	13590	13590	13590	0
477	20240408	122200	622710910	13590	13590	13590	13590	2
478	20240408	122100	622683730	13550	13540	13550	13540	13
479	20240408	122000	622507590	13530	13530	13530	13530	10
480	20240408	121900	622372290	13530	13520	13530	13500	703
481	20240408	121800	612873020	13530	13530	13530	13530	3
482	20240408	121700	612832430	13550	13550	13550	13550	0
483	20240408	121600	612832430	13550	13550	13550	13550	0
484	20240408	121500	612832430	13550	13540	13550	13540	15
485	20240408	121400	612629190	13550	13550	13550	13550	0
486	20240408	121300	612629190	13550	13540	13550	13540	10
487	20240408	121200	612493710	13550	13540	13550	13540	22
488	20240408	121100	612195620	13550	13520	13550	13520	20
489	20240408	121000	611925030	13520	13520	13520	13520	14
490	20240408	120900	611735750	13520	13520	13520	13520	8
491	20240408	120800	611627590	13510	13510	13510	13510	0
492	20240408	120700	611627590	13510	13520	13520	13510	95
493	20240408	120600	610343300	13520	13520	13520	13520	16
494	20240408	120500	610126980	13520	13540	13540	13520	771
495	20240408	120400	599695780	13540	13540	13540	13540	0
496	20240408	120300	599695780	13540	13540	13540	13540	7
497	20240408	120200	599601000	13540	13540	13540	13540	5
498	20240408	120100	599533300	13540	13540	13540	13540	4
499	20240408	120000	599479140	13540	13540	13540	13540	3
500	20240408	115900	599438520	13540	13540	13550	13540	10
501	20240408	115800	599303110	13530	13570	13570	13520	34
502	20240408	115700	598843050	13570	13570	13570	13570	1
503	20240408	115600	598829480	13570	13560	13570	13560	457
504	20240408	115500	592632540	13560	13560	13560	13560	6
505	20240408	115400	592551180	13560	13520	13560	13520	93
506	20240408	115300	591291460	13520	13520	13520	13520	107
507	20240408	115200	589844820	13520	13520	13520	13520	2
508	20240408	115100	589817780	13520	13520	13520	13520	72
509	20240408	115000	588844340	13520	13520	13520	13520	0
510	20240408	114900	588844340	13520	13520	13520	13520	2
511	20240408	114800	588817300	13510	13510	13510	13510	12
512	20240408	114700	588655180	13520	13520	13520	13520	0
513	20240408	114600	588655180	13520	13520	13520	13520	28
514	20240408	114500	588276620	13520	13520	13520	13520	6
515	20240408	114400	588195500	13520	13520	13520	13520	8
516	20240408	114300	588087340	13520	13520	13520	13520	1
517	20240408	114200	588073820	13520	13520	13520	13520	1
518	20240408	114100	588060300	13520	13530	13530	13520	50
519	20240408	114000	587384150	13560	13560	13560	13560	0
520	20240408	113900	587384150	13560	13560	13560	13560	0
521	20240408	113800	587384150	13560	13570	13570	13560	135
522	20240408	113700	585552550	13570	13570	13570	13570	151
523	20240408	113600	583503480	13650	13650	13650	13650	0
524	20240408	113500	583503480	13650	13650	13650	13650	1
525	20240408	113400	583489830	13650	13650	13650	13650	0
526	20240408	113300	583489830	13650	13650	13650	13650	200
527	20240408	113200	580759830	13650	13650	13650	13650	0
528	20240408	113100	580759830	13650	13650	13650	13650	0
529	20240408	113000	580759830	13650	13550	13650	13550	2006
530	20240408	112900	553379060	13550	13540	13550	13540	220
531	20240408	112800	550399790	13540	13540	13540	13540	0
532	20240408	112700	550399790	13540	13540	13540	13540	0
533	20240408	112600	550399790	13540	13540	13540	13540	14
534	20240408	112500	550210230	13540	13540	13540	13540	0
535	20240408	112400	550210230	13540	13540	13540	13540	0
536	20240408	112300	550210230	13540	13550	13550	13540	226
537	20240408	112200	547149030	13550	13550	13550	13550	4
538	20240408	112100	547094830	13550	13550	13550	13550	51
539	20240408	112000	546403780	13550	13550	13550	13550	130
540	20240408	111900	544642280	13550	13550	13550	13550	0
541	20240408	111800	544642280	13550	13570	13570	13550	545
542	20240408	111700	537254710	13570	13570	13570	13570	7
543	20240408	111600	537159720	13570	13570	13570	13570	16
544	20240408	111500	536942600	13570	13560	13570	13560	76
545	20240408	111400	535912010	13550	13550	13550	13550	69
546	20240408	111300	534977060	13540	13520	13540	13520	10
547	20240408	111200	534841800	13520	13530	13530	13520	25
548	20240408	111100	534503780	13520	13520	13520	13520	1
549	20240408	111000	534490260	13510	13510	13510	13510	7
550	20240408	110900	534395690	13510	13510	13510	13510	6
551	20240408	110800	534314630	13510	13510	13510	13510	1
552	20240408	110700	534301120	13510	13510	13510	13510	3
553	20240408	110600	534260590	13510	13510	13510	13510	6
554	20240408	110500	534179530	13510	13510	13510	13510	6
555	20240408	110400	534098470	13510	13510	13510	13510	134
556	20240408	110300	532288130	13510	13510	13510	13510	424
557	20240408	110200	526559890	13500	13500	13500	13500	48
558	20240408	110100	525911890	13500	13500	13500	13500	2
559	20240408	110000	525884890	13500	13540	13540	13500	434
560	20240408	105900	520022710	13540	13540	13540	13540	584
561	20240408	105800	512115350	13540	13520	13540	13520	137
562	20240408	105700	510260790	13550	13550	13550	13550	4
563	20240408	105600	510206590	13550	13550	13550	13550	219
564	20240408	105500	507239140	13550	13510	13550	13510	400
565	20240408	105400	501824940	13510	13550	13550	13500	2480
566	20240408	105300	468281990	13560	13570	13570	13560	267
567	20240408	105200	464659970	13560	13540	13560	13540	221
568	20240408	105100	461666420	13550	13550	13550	13540	3
569	20240408	105000	461625780	13550	13550	13550	13550	65
570	20240408	104900	460745030	13550	13550	13570	13550	236
571	20240408	104800	457546370	13550	13550	13550	13550	8
572	20240408	104700	457437970	13550	13550	13550	13550	7
573	20240408	104600	457343120	13550	13600	13600	13550	3287
574	20240408	104500	412703080	13590	13590	13590	13590	8
575	20240408	104400	412594360	13590	13590	13590	13590	74
576	20240408	104300	411588700	13590	13590	13590	13590	253
577	20240408	104200	408150430	13600	13600	13600	13600	0
578	20240408	104100	408150430	13600	13600	13600	13600	10
579	20240408	104000	408014430	13600	13600	13600	13600	701
580	20240408	103900	398480830	13600	13600	13600	13600	3
581	20240408	103800	398440030	13600	13600	13600	13600	6
582	20240408	103700	398358430	13600	13600	13600	13600	5
583	20240408	103600	398290430	13600	13600	13600	13600	54
584	20240408	103500	397556030	13600	13610	13610	13600	51
585	20240408	103400	396862300	13600	13620	13620	13600	1505
586	20240408	103300	376390640	13610	13610	13610	13610	9
587	20240408	103200	376268150	13610	13680	13680	13610	512
588	20240408	103100	369299690	13690	13630	13690	13620	356
589	20240408	103000	364448290	13690	13630	13690	13600	830
590	20240408	102900	353140230	13630	13660	13670	13630	673
591	20240408	102800	343962490	13670	13670	13670	13670	0
592	20240408	102700	343962490	13670	13670	13670	13670	159
593	20240408	102600	341788960	13690	13690	13690	13690	1
594	20240408	102500	341775270	13690	13670	13690	13670	55
595	20240408	102400	341022620	13670	13660	13670	13660	10
596	20240408	102300	340885970	13660	13660	13660	13660	8
597	20240408	102200	340776690	13660	13660	13660	13660	1
598	20240408	102100	340763030	13650	13680	13680	13650	269
599	20240408	102000	337087710	13700	13700	13700	13700	100
600	20240408	101900	335717710	13680	13680	13680	13680	6
601	20240408	101800	335635630	13680	13690	13690	13680	204
602	20240408	101700	332843370	13700	13700	13710	13700	169
603	20240408	101600	330527880	13690	13690	13690	13690	6
604	20240408	101500	330445740	13680	13700	13700	13680	554
605	20240408	101400	322863260	13700	13700	13700	13700	2
606	20240408	101300	322835860	13690	13690	13690	13690	6
607	20240408	101200	322753720	13690	13690	13690	13690	6
608	20240408	101100	322671580	13690	13720	13720	13690	1004
609	20240408	101000	308915990	13720	13700	13720	13700	7
610	20240408	100900	308820070	13700	13700	13700	13700	1
611	20240408	100800	308806370	13690	13730	13730	13690	1000
612	20240408	100700	295099410	13820	13820	13820	13820	0
613	20240408	100600	295099410	13820	13810	13820	13810	50
614	20240408	100500	294408890	13750	13750	13750	13750	152
615	20240408	100400	292318890	13750	13720	13750	13720	5
616	20240408	100300	292250230	13750	13740	13750	13740	2
617	20240408	100200	292222740	13750	13750	13750	13750	1
618	20240408	100100	292208990	13750	13780	13830	13750	3080
619	20240408	100000	249834590	13780	13780	13780	13780	1
620	20240408	095900	249820810	13770	13770	13770	13770	7
621	20240408	095800	249724420	13770	13770	13770	13770	87
622	20240408	095700	248526430	13780	13780	13780	13780	50
623	20240408	095600	247837430	13830	13770	13830	13770	501
624	20240408	095500	240916880	13770	13770	13770	13770	8
625	20240408	095400	240806720	13770	13770	13770	13770	6
626	20240408	095300	240724100	13770	13770	13770	13770	1
627	20240408	095200	240710330	13770	13770	13770	13770	8
628	20240408	095100	240600170	13770	13770	13770	13760	80
629	20240408	095000	239499320	13770	13770	13770	13770	1
630	20240408	094900	239485550	13770	13770	13770	13770	8
631	20240408	094800	239375390	13770	13770	13770	13770	51
632	20240408	094700	238673120	13770	13770	13770	13770	1
633	20240408	094600	238659350	13810	13790	13810	13790	501
634	20240408	094500	231740990	13810	13810	13810	13810	0
635	20240408	094400	231740990	13810	13810	13810	13810	181
636	20240408	094300	229241380	13810	13760	13810	13760	319
637	20240408	094200	224836140	13760	13750	13760	13750	134
638	20240408	094100	222993540	13750	13760	13760	13750	150
639	20240408	094000	220930530	13810	13810	13810	13810	0
640	20240408	093900	220930530	13810	13750	13810	13750	299
641	20240408	093800	216802690	13740	13740	13740	13740	6
642	20240408	093700	216720250	13790	13740	13790	13740	7
643	20240408	093600	216623820	13740	13730	13740	13730	55
644	20240408	093500	215868660	13740	13740	13740	13740	302
645	20240408	093400	211719180	13740	13740	13740	13740	21
646	20240408	093300	211430640	13740	13720	13740	13720	974
647	20240408	093200	198065340	13720	13680	13720	13680	149
648	20240408	093100	196021620	13720	13670	13720	13670	148
649	20240408	093000	193996990	13670	13700	13700	13670	224
650	20240408	092900	190931820	13700	13740	13740	13700	662
651	20240408	092800	181855870	13720	13790	13790	13710	1371
652	20240408	092700	163027640	13750	13790	13790	13750	305
653	20240408	092600	158825300	13760	13770	13770	13760	101
654	20240408	092500	157435290	13790	13790	13790	13760	343
655	20240408	092400	152706110	13800	13790	13800	13790	301
656	20240408	092300	148554310	13800	13790	13800	13760	544
657	20240408	092200	141049530	13800	13800	13800	13800	10
658	20240408	092100	140911530	13780	13820	13820	13780	508
659	20240408	092000	133897700	13830	13850	13850	13830	438
660	20240408	091900	127839560	13850	13850	13850	13850	5
661	20240408	091800	127770310	13850	13890	13890	13850	74
662	20240408	091700	126744310	13920	13950	13960	13900	181
663	20240408	091600	124226480	14010	13980	14010	13980	11
664	20240408	091500	124072670	14010	14010	14010	14010	0
665	20240408	091400	124072670	14010	13970	14010	13970	101
666	20240408	091300	122657700	13970	13950	13970	13950	20
667	20240408	091200	122378600	13950	13920	13950	13920	231
668	20240408	091100	119156270	13950	13980	13980	13950	332
669	20240408	091000	114523800	14010	14010	14010	14010	28
670	20240408	090900	114131520	14010	13960	14010	13950	4555
671	20240408	090800	50337510	13960	13960	13960	13960	7
672	20240408	090700	50239790	13960	13960	13960	13960	0
673	20240408	090600	50239790	13960	13960	13960	13960	58
674	20240408	090500	49430110	13960	14000	14000	13960	549
675	20240408	090400	41765430	14070	14070	14070	14070	12
676	20240408	090300	41596590	14070	14100	14100	14070	996
677	20240408	090200	27582700	14060	14040	14070	14010	453
678	20240408	090100	21213760	14040	14130	14130	14040	1175
679	20240408	090000	4690430	14110	14270	14270	14110	330