KissMeData/100090/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195000	2522338900	13600	13600	13600	13600	4841
3	20240408	194900	2522338900	13600	13600	13600	13600	0
4	20240408	194800	2522338900	13600	13600	13600	13600	0
5	20240408	194700	2522338900	13600	13600	13600	13600	0
6	20240408	194600	2522338900	13600	13600	13600	13600	0
7	20240408	194500	2522338900	13600	13600	13600	13600	0
8	20240408	194400	2522338900	13600	13600	13600	13600	0
9	20240408	194300	2522338900	13600	13600	13600	13600	0
10	20240408	194200	2522338900	13600	13600	13600	13600	0
11	20240408	194100	2522338900	13600	13600	13600	13600	0
12	20240408	194000	2522338900	13600	13600	13600	13600	0
13	20240408	193900	2522338900	13600	13600	13600	13600	0
14	20240408	193800	2522338900	13600	13600	13600	13600	0
15	20240408	193700	2522338900	13600	13600	13600	13600	0
16	20240408	193600	2522338900	13600	13600	13600	13600	0
17	20240408	193500	2522338900	13600	13600	13600	13600	0
18	20240408	193400	2522338900	13600	13600	13600	13600	0
19	20240408	193300	2522338900	13600	13600	13600	13600	0
20	20240408	193200	2522338900	13600	13600	13600	13600	0
21	20240408	193100	2522338900	13600	13600	13600	13600	0
22	20240408	193000	2522338900	13600	13600	13600	13600	0
23	20240408	192900	2522338900	13600	13600	13600	13600	0
24	20240408	192800	2522338900	13600	13600	13600	13600	0
25	20240408	192700	2522338900	13600	13600	13600	13600	0
26	20240408	192600	2522338900	13600	13600	13600	13600	0
27	20240408	192500	2522338900	13600	13600	13600	13600	0
28	20240408	192400	2522338900	13600	13600	13600	13600	0
29	20240408	192300	2522338900	13600	13600	13600	13600	0
30	20240408	192200	2522338900	13600	13600	13600	13600	0
31	20240408	192100	2522338900	13600	13600	13600	13600	0
32	20240408	192000	2522338900	13600	13600	13600	13600	4841
33	20240408	191900	2522338900	13600	13600	13600	13600	0
34	20240408	191800	2522338900	13600	13600	13600	13600	0
35	20240408	191700	2522338900	13600	13600	13600	13600	0
36	20240408	191600	2522338900	13600	13600	13600	13600	0
37	20240408	191500	2522338900	13600	13600	13600	13600	0
38	20240408	191400	2522338900	13600	13600	13600	13600	0
39	20240408	191300	2522338900	13600	13600	13600	13600	0
40	20240408	191200	2522338900	13600	13600	13600	13600	0
41	20240408	191100	2522338900	13600	13600	13600	13600	0
42	20240408	191000	2522338900	13600	13600	13600	13600	0
43	20240408	190900	2522338900	13600	13600	13600	13600	0
44	20240408	190800	2522338900	13600	13600	13600	13600	0
45	20240408	190700	2522338900	13600	13600	13600	13600	0
46	20240408	190600	2522338900	13600	13600	13600	13600	0
47	20240408	190500	2522338900	13600	13600	13600	13600	0
48	20240408	190400	2522338900	13600	13600	13600	13600	0
49	20240408	190300	2522338900	13600	13600	13600	13600	0
50	20240408	190200	2522338900	13600	13600	13600	13600	0
51	20240408	190100	2522338900	13600	13600	13600	13600	0
52	20240408	190000	2522338900	13600	13600	13600	13600	0
53	20240408	185900	2522338900	13600	13600	13600	13600	0
54	20240408	185800	2522338900	13600	13600	13600	13600	0
55	20240408	185700	2522338900	13600	13600	13600	13600	0
56	20240408	185600	2522338900	13600	13600	13600	13600	0
57	20240408	185500	2522338900	13600	13600	13600	13600	0
58	20240408	185400	2522338900	13600	13600	13600	13600	0
59	20240408	185300	2522338900	13600	13600	13600	13600	0
60	20240408	185200	2522338900	13600	13600	13600	13600	0
61	20240408	185100	2522338900	13600	13600	13600	13600	0
62	20240408	185000	2522338900	13600	13600	13600	13600	4841
63	20240408	184900	2522338900	13600	13600	13600	13600	0
64	20240408	184800	2522338900	13600	13600	13600	13600	0
65	20240408	184700	2522338900	13600	13600	13600	13600	0
66	20240408	184600	2522338900	13600	13600	13600	13600	0
67	20240408	184500	2522338900	13600	13600	13600	13600	0
68	20240408	184400	2522338900	13600	13600	13600	13600	0
69	20240408	184300	2522338900	13600	13600	13600	13600	0
70	20240408	184200	2522338900	13600	13600	13600	13600	0
71	20240408	184100	2522338900	13600	13600	13600	13600	0
72	20240408	184000	2522338900	13600	13600	13600	13600	0
73	20240408	183900	2522338900	13600	13600	13600	13600	0
74	20240408	183800	2522338900	13600	13600	13600	13600	0
75	20240408	183700	2522338900	13600	13600	13600	13600	0
76	20240408	183600	2522338900	13600	13600	13600	13600	0
77	20240408	183500	2522338900	13600	13600	13600	13600	0
78	20240408	183400	2522338900	13600	13600	13600	13600	0
79	20240408	183300	2522338900	13600	13600	13600	13600	0
80	20240408	183200	2522338900	13600	13600	13600	13600	0
81	20240408	183100	2522338900	13600	13600	13600	13600	0
82	20240408	183000	2522338900	13600	13600	13600	13600	0
83	20240408	182900	2522338900	13600	13600	13600	13600	0
84	20240408	182800	2522338900	13600	13600	13600	13600	0
85	20240408	182700	2522338900	13600	13600	13600	13600	0
86	20240408	182600	2522338900	13600	13600	13600	13600	0
87	20240408	182500	2522338900	13600	13600	13600	13600	0
88	20240408	182400	2522338900	13600	13600	13600	13600	0
89	20240408	182300	2522338900	13600	13600	13600	13600	0
90	20240408	182200	2522338900	13600	13600	13600	13600	0
91	20240408	182100	2522338900	13600	13600	13600	13600	0
92	20240408	182000	2522338900	13600	13600	13600	13600	4841
93	20240408	181900	2522338900	13600	13600	13600	13600	0
94	20240408	181800	2522338900	13600	13600	13600	13600	0
95	20240408	181700	2522338900	13600	13600	13600	13600	0
96	20240408	181600	2522338900	13600	13600	13600	13600	0
97	20240408	181500	2522338900	13600	13600	13600	13600	0
98	20240408	181400	2522338900	13600	13600	13600	13600	0
99	20240408	181300	2522338900	13600	13600	13600	13600	0
100	20240408	181200	2522338900	13600	13600	13600	13600	0
101	20240408	181100	2522338900	13600	13600	13600	13600	0
102	20240408	181000	2522338900	13600	13600	13600	13600	0
103	20240408	180900	2522338900	13600	13600	13600	13600	0
104	20240408	180800	2522338900	13600	13600	13600	13600	0
105	20240408	180700	2522338900	13600	13600	13600	13600	0
106	20240408	180600	2522338900	13600	13600	13600	13600	0
107	20240408	180500	2522338900	13600	13600	13600	13600	0
108	20240408	180400	2522338900	13600	13600	13600	13600	0
109	20240408	180300	2522338900	13600	13600	13600	13600	0
110	20240408	180200	2522338900	13600	13600	13600	13600	0
111	20240408	180100	2522338900	13600	13600	13600	13600	0
112	20240408	180000	2522338900	13600	13600	13600	13600	0
113	20240408	175900	2522338900	13600	13600	13600	13600	0
114	20240408	175800	2522338900	13600	13600	13600	13600	0
115	20240408	175700	2522338900	13600	13600	13600	13600	0
116	20240408	175600	2522338900	13600	13600	13600	13600	0
117	20240408	175500	2522338900	13600	13600	13600	13600	0
118	20240408	175400	2522338900	13600	13600	13600	13600	0
119	20240408	175300	2522338900	13600	13600	13600	13600	0
120	20240408	175200	2522338900	13600	13600	13600	13600	0
121	20240408	175100	2522338900	13600	13600	13600	13600	0
122	20240408	175000	2522338900	13600	13600	13600	13600	4841
123	20240408	174900	2522338900	13600	13600	13600	13600	0
124	20240408	174800	2522338900	13600	13600	13600	13600	0
125	20240408	174700	2522338900	13600	13600	13600	13600	0
126	20240408	174600	2522338900	13600	13600	13600	13600	0
127	20240408	174500	2522338900	13600	13600	13600	13600	0
128	20240408	174400	2522338900	13600	13600	13600	13600	0
129	20240408	174300	2522338900	13600	13600	13600	13600	0
130	20240408	174200	2522338900	13600	13600	13600	13600	0
131	20240408	174100	2522338900	13600	13600	13600	13600	0
132	20240408	174000	2522338900	13600	13600	13600	13600	0
133	20240408	173900	2522338900	13600	13600	13600	13600	0
134	20240408	173800	2522338900	13600	13600	13600	13600	0
135	20240408	173700	2522338900	13600	13600	13600	13600	0
136	20240408	173600	2522338900	13600	13600	13600	13600	0
137	20240408	173500	2522338900	13600	13600	13600	13600	0
138	20240408	173400	2522338900	13600	13600	13600	13600	0
139	20240408	173300	2522338900	13600	13600	13600	13600	0
140	20240408	173200	2522338900	13600	13600	13600	13600	0
141	20240408	173100	2522338900	13600	13600	13600	13600	0
142	20240408	173000	2522338900	13600	13600	13600	13600	0
143	20240408	172900	2522338900	13600	13600	13600	13600	0
144	20240408	172800	2522338900	13600	13600	13600	13600	0
145	20240408	172700	2522338900	13600	13600	13600	13600	0
146	20240408	172600	2522338900	13600	13600	13600	13600	0
147	20240408	172500	2522338900	13600	13600	13600	13600	0
148	20240408	172400	2522338900	13600	13600	13600	13600	0
149	20240408	172300	2522338900	13600	13600	13600	13600	0
150	20240408	172200	2522338900	13600	13600	13600	13600	0
151	20240408	172100	2522338900	13600	13600	13600	13600	0
152	20240408	172000	2522338900	13600	13600	13600	13600	4841
153	20240408	171900	2522338900	13600	13600	13600	13600	0
154	20240408	171800	2522338900	13600	13600	13600	13600	0
155	20240408	171700	2522338900	13600	13600	13600	13600	0
156	20240408	171600	2522338900	13600	13600	13600	13600	0
157	20240408	171500	2522338900	13600	13600	13600	13600	0
158	20240408	171400	2522338900	13600	13600	13600	13600	0
159	20240408	171300	2522338900	13600	13600	13600	13600	0
160	20240408	171200	2522338900	13600	13600	13600	13600	0
161	20240408	171100	2522338900	13600	13600	13600	13600	0
162	20240408	171000	2522338900	13600	13600	13600	13600	0
163	20240408	170900	2522338900	13600	13600	13600	13600	0
164	20240408	170800	2522338900	13600	13600	13600	13600	0
165	20240408	170700	2522338900	13600	13600	13600	13600	0
166	20240408	170600	2522338900	13600	13600	13600	13600	0
167	20240408	170500	2522338900	13600	13600	13600	13600	0
168	20240408	170400	2522338900	13600	13600	13600	13600	0
169	20240408	170300	2522338900	13600	13600	13600	13600	0
170	20240408	170200	2522338900	13600	13600	13600	13600	0
171	20240408	170100	2522338900	13600	13600	13600	13600	0
172	20240408	170000	2522338900	13600	13600	13600	13600	0
173	20240408	165900	2522338900	13600	13600	13600	13600	0
174	20240408	165800	2522338900	13600	13600	13600	13600	0
175	20240408	165700	2522338900	13600	13600	13600	13600	0
176	20240408	165600	2522338900	13600	13600	13600	13600	0
177	20240408	165500	2522338900	13600	13600	13600	13600	0
178	20240408	165400	2522338900	13600	13600	13600	13600	0
179	20240408	165300	2522338900	13600	13600	13600	13600	0
180	20240408	165200	2522338900	13600	13600	13600	13600	0
181	20240408	165100	2522338900	13600	13600	13600	13600	0
182	20240408	165000	2522338900	13600	13600	13600	13600	4841
183	20240408	164900	2522338900	13600	13600	13600	13600	0
184	20240408	164800	2522338900	13600	13600	13600	13600	0
185	20240408	164700	2522338900	13600	13600	13600	13600	0
186	20240408	164600	2522338900	13600	13600	13600	13600	0
187	20240408	164500	2522338900	13600	13600	13600	13600	0
188	20240408	164400	2522338900	13600	13600	13600	13600	0
189	20240408	164300	2522338900	13600	13600	13600	13600	0
190	20240408	164200	2522338900	13600	13600	13600	13600	0
191	20240408	164100	2522338900	13600	13600	13600	13600	0
192	20240408	164000	2522338900	13600	13600	13600	13600	0
193	20240408	163900	2522338900	13600	13600	13600	13600	0
194	20240408	163800	2522338900	13600	13600	13600	13600	0
195	20240408	163700	2522338900	13600	13600	13600	13600	0
196	20240408	163600	2522338900	13600	13600	13600	13600	0
197	20240408	163500	2522338900	13600	13600	13600	13600	0
198	20240408	163400	2522338900	13600	13600	13600	13600	0
199	20240408	163300	2522338900	13600	13600	13600	13600	0
200	20240408	163200	2522338900	13600	13600	13600	13600	0
201	20240408	163100	2522338900	13600	13600	13600	13600	0
202	20240408	163000	2522338900	13600	13600	13600	13600	0
203	20240408	162900	2522338900	13600	13600	13600	13600	0
204	20240408	162800	2522338900	13600	13600	13600	13600	0
205	20240408	162700	2522338900	13600	13600	13600	13600	0
206	20240408	162600	2522338900	13600	13600	13600	13600	0
207	20240408	162500	2522338900	13600	13600	13600	13600	0
208	20240408	162400	2522338900	13600	13600	13600	13600	0
209	20240408	162300	2522338900	13600	13600	13600	13600	0
210	20240408	162200	2522338900	13600	13600	13600	13600	0
211	20240408	162100	2522338900	13600	13600	13600	13600	0
212	20240408	162000	2522338900	13600	13600	13600	13600	4841
213	20240408	161900	2522338900	13600	13600	13600	13600	0
214	20240408	161800	2522338900	13600	13600	13600	13600	0
215	20240408	161700	2522338900	13600	13600	13600	13600	0
216	20240408	161600	2522338900	13600	13600	13600	13600	0
217	20240408	161500	2522338900	13600	13600	13600	13600	0
218	20240408	161400	2522338900	13600	13600	13600	13600	0
219	20240408	161300	2522338900	13600	13600	13600	13600	0
220	20240408	161200	2522338900	13600	13600	13600	13600	0
221	20240408	161100	2522338900	13600	13600	13600	13600	0
222	20240408	161000	2522338900	13600	13600	13600	13600	0
223	20240408	160900	2522338900	13600	13600	13600	13600	0
224	20240408	160800	2522338900	13600	13600	13600	13600	0
225	20240408	160700	2522338900	13600	13600	13600	13600	0
226	20240408	160600	2522338900	13600	13600	13600	13600	0
227	20240408	160500	2522338900	13600	13600	13600	13600	0
228	20240408	160400	2522338900	13600	13600	13600	13600	0
229	20240408	160300	2522338900	13600	13600	13600	13600	0
230	20240408	160200	2522338900	13600	13600	13600	13600	0
231	20240408	160100	2522338900	13600	13600	13600	13600	0
232	20240408	160000	2522338900	13600	13600	13600	13600	0
233	20240408	155900	2522338900	13600	13600	13600	13600	0
234	20240408	155800	2522338900	13600	13600	13600	13600	0
235	20240408	155700	2522338900	13600	13600	13600	13600	0
236	20240408	155600	2522338900	13600	13600	13600	13600	0
237	20240408	155500	2522338900	13600	13600	13600	13600	0
238	20240408	155400	2522338900	13600	13600	13600	13600	0
239	20240408	155300	2522338900	13600	13600	13600	13600	0
240	20240408	155200	2522338900	13600	13600	13600	13600	0
241	20240408	155100	2522338900	13600	13600	13600	13600	0
242	20240408	155000	2522338900	13600	13600	13600	13600	4841
243	20240408	154900	2522338900	13600	13600	13600	13600	0
244	20240408	154800	2522338900	13600	13600	13600	13600	0
245	20240408	154700	2522338900	13600	13600	13600	13600	0
246	20240408	154600	2522338900	13600	13600	13600	13600	0
247	20240408	154500	2522338900	13600	13600	13600	13600	0
248	20240408	154400	2522338900	13600	13600	13600	13600	0
249	20240408	154300	2522338900	13600	13600	13600	13600	0
250	20240408	154200	2522338900	13600	13600	13600	13600	0
251	20240408	154100	2522338900	13600	13600	13600	13600	0
252	20240408	154000	2522338900	13600	13600	13600	13600	0
253	20240408	153900	2522338900	13600	13600	13600	13600	0
254	20240408	153800	2522338900	13600	13600	13600	13600	0
255	20240408	153700	2522338900	13600	13600	13600	13600	0
256	20240408	153600	2522338900	13600	13600	13600	13600	0
257	20240408	153500	2522338900	13600	13600	13600	13600	0
258	20240408	153400	2522338900	13600	13600	13600	13600	0
259	20240408	153300	2522338900	13600	13600	13600	13600	0
260	20240408	153200	2522338900	13600	13600	13600	13600	0
261	20240408	153100	2522338900	13600	13600	13600	13600	0
262	20240408	153000	2522338900	13600	13600	13600	13600	4841
263	20240408	152900	2456501300	13600	13600	13600	13600	0
264	20240408	152800	2456501300	13600	13600	13600	13600	0
265	20240408	152700	2456501300	13600	13600	13600	13600	0
266	20240408	152600	2456501300	13600	13600	13600	13600	0
267	20240408	152500	2456501300	13600	13600	13600	13600	0
268	20240408	152400	2456501300	13600	13600	13600	13600	0
269	20240408	152300	2456501300	13600	13600	13600	13600	0
270	20240408	152200	2456501300	13600	13600	13600	13600	0
271	20240408	152100	2456501300	13600	13600	13600	13600	0
272	20240408	152000	2456501300	13600	13600	13600	13600	0
273	20240408	151900	2456501300	13600	13630	13630	13600	984
274	20240408	151800	2443117920	13610	13640	13640	13610	268
275	20240408	151700	2439468880	13640	13620	13640	13620	2125
276	20240408	151600	2410523800	13620	13610	13620	13610	233
277	20240408	151500	2407352440	13620	13620	13620	13610	208
278	20240408	151400	2404521000	13620	13620	13620	13610	45
279	20240408	151300	2403908260	13620	13610	13620	13600	457
280	20240408	151200	2397688570	13600	13610	13610	13600	56
281	20240408	151100	2396926440	13610	13610	13610	13600	603
282	20240408	151000	2388725480	13610	13590	13610	13590	209
283	20240408	150900	2385884440	13600	13610	13610	13590	283
284	20240408	150800	2382035980	13610	13610	13610	13600	527
285	20240408	150700	2374868530	13610	13610	13610	13600	43
286	20240408	150600	2374283310	13610	13600	13610	13600	81
287	20240408	150500	2373181010	13610	13610	13620	13610	151
288	20240408	150400	2371125540	13610	13620	13620	13610	76
289	20240408	150300	2370090750	13620	13610	13620	13610	46
290	20240408	150200	2369464360	13600	13610	13620	13600	127
291	20240408	150100	2367735880	13610	13610	13610	13600	33
292	20240408	150000	2367286820	13610	13590	13620	13590	1068
293	20240408	145900	2352762300	13580	13580	13600	13570	1198
294	20240408	145800	2336493940	13590	13580	13600	13580	60
295	20240408	145700	2335678570	13590	13600	13600	13580	738
296	20240408	145600	2325652780	13590	13600	13600	13590	31
297	20240408	145500	2325231290	13620	13590	13620	13580	1150
298	20240408	145400	2309580360	13610	13580	13610	13580	69
299	20240408	145300	2308641430	13580	13610	13610	13580	1077
300	20240408	145200	2294002960	13600	13600	13620	13600	50
301	20240408	145100	2293322470	13620	13600	13620	13590	172
302	20240408	145000	2290982190	13600	13590	13620	13590	30
303	20240408	144900	2290573890	13590	13580	13620	13580	57
304	20240408	144800	2289798740	13580	13580	13600	13580	129
305	20240408	144700	2288046060	13580	13580	13600	13580	30
306	20240408	144600	2287638440	13600	13590	13600	13580	2043
307	20240408	144500	2259885920	13590	13590	13600	13590	58
308	20240408	144400	2259097210	13590	13600	13600	13590	17
309	20240408	144300	2258866120	13600	13600	13600	13590	31
310	20240408	144200	2258444620	13590	13590	13600	13590	61
311	20240408	144100	2257615160	13590	13600	13600	13590	16
312	20240408	144000	2257397640	13600	13610	13610	13590	818
313	20240408	143900	2246280760	13590	13590	13610	13590	292
314	20240408	143800	2242310780	13610	13610	13610	13590	976
315	20240408	143700	2229027620	13610	13610	13610	13590	35
316	20240408	143600	2228551440	13590	13610	13610	13590	864
317	20240408	143500	2216800890	13600	13610	13610	13590	432
318	20240408	143400	2210925570	13610	13610	13610	13590	289
319	20240408	143300	2206995720	13600	13600	13610	13600	167
320	20240408	143200	2204724100	13600	13590	13600	13590	307
321	20240408	143100	2200548940	13590	13590	13620	13590	35
322	20240408	143000	2200072970	13610	13590	13610	13590	48
323	20240408	142900	2199419770	13590	13600	13610	13590	645
324	20240408	142800	2190651040	13590	13600	13600	13590	895
325	20240408	142700	2178479100	13600	13610	13610	13600	253
326	20240408	142600	2175037730	13610	13610	13610	13600	344
327	20240408	142500	2170359110	13620	13620	13620	13600	35
328	20240408	142400	2169882920	13620	13600	13620	13600	285
329	20240408	142300	2166003820	13600	13610	13610	13600	16
330	20240408	142200	2165786110	13600	13600	13610	13600	1041
331	20240408	142100	2151620390	13610	13600	13610	13600	1373
332	20240408	142000	2132947030	13600	13610	13620	13600	444
333	20240408	141900	2126904200	13620	13620	13630	13610	1753
334	20240408	141800	2103032270	13620	13620	13630	13620	61
335	20240408	141700	2102200950	13620	13620	13630	13620	68
336	20240408	141600	2101274680	13630	13620	13630	13620	17
337	20240408	141500	2101043020	13620	13620	13630	13620	1173
338	20240408	141400	2085055230	13630	13630	13640	13630	1925
339	20240408	141300	2058817290	13630	13650	13660	13630	32
340	20240408	141200	2058380790	13660	13650	13660	13650	64
341	20240408	141100	2057506640	13660	13660	13660	13640	18
342	20240408	141000	2057260970	13640	13640	13660	13630	15
343	20240408	140900	2057056330	13660	13640	13660	13630	128
344	20240408	140800	2055309500	13630	13680	13680	13630	135
345	20240408	140700	2053467990	13640	13670	13680	13640	233
346	20240408	140600	2050282230	13650	13660	13670	13650	125
347	20240408	140500	2048574700	13660	13670	13670	13650	65
348	20240408	140400	2047686300	13670	13660	13670	13650	29
349	20240408	140300	2047290090	13660	13660	13670	13650	52
350	20240408	140200	2046579390	13650	13650	13670	13650	15
351	20240408	140100	2046374540	13660	13670	13670	13640	29
352	20240408	140000	2045978300	13640	13660	13670	13640	50
353	20240408	135900	2045295410	13640	13660	13660	13640	51
354	20240408	135800	2044599610	13660	13640	13660	13640	94
355	20240408	135700	2043317130	13640	13640	13660	13640	73
356	20240408	135600	2042320400	13640	13640	13660	13640	45
357	20240408	135500	2041706480	13640	13660	13670	13640	912
358	20240408	135400	2029250710	13650	13640	13660	13640	74
359	20240408	135300	2028240670	13640	13640	13660	13640	31
360	20240408	135200	2027817590	13660	13640	13660	13640	25
361	20240408	135100	2027476390	13650	13660	13660	13650	108
362	20240408	135000	2026001260	13660	13660	13670	13650	35
363	20240408	134900	2025523100	13660	13650	13670	13650	30
364	20240408	134800	2025113250	13650	13670	13670	13640	84
365	20240408	134700	2023965290	13670	13650	13670	13640	36
366	20240408	134600	2023473640	13640	13670	13670	13640	37
367	20240408	134500	2022968220	13640	13670	13670	13630	328
368	20240408	134400	2018494970	13670	13640	13670	13640	127
369	20240408	134300	2016762400	13670	13620	13670	13620	23
370	20240408	134200	2016448670	13620	13670	13670	13620	264
371	20240408	134100	2012849030	13620	13620	13670	13600	2779
372	20240408	134000	1974987140	13650	13650	13660	13620	1894
373	20240408	133900	1949145450	13650	13660	13670	13650	328
374	20240408	133800	1944665400	13660	13660	13670	13650	108
375	20240408	133700	1943190150	13660	13660	13670	13640	44
376	20240408	133600	1942589140	13640	13640	13670	13640	67
377	20240408	133500	1941674200	13640	13630	13670	13630	15
378	20240408	133400	1941469640	13670	13630	13670	13630	52
379	20240408	133300	1940759330	13670	13670	13670	13620	74
380	20240408	133200	1939748150	13620	13670	13680	13620	903
381	20240408	133100	1927435720	13670	13680	13680	13650	46
382	20240408	133000	1926806710	13650	13660	13680	13650	127
383	20240408	132900	1925071240	13660	13680	13680	13650	117
384	20240408	132800	1923470890	13680	13650	13680	13650	43
385	20240408	132700	1922883000	13650	13680	13680	13640	672
386	20240408	132600	1913707020	13650	13650	13680	13650	32
387	20240408	132500	1913269730	13660	13650	13680	13650	22
388	20240408	132400	1912969090	13650	13650	13680	13640	583
389	20240408	132300	1905011090	13640	13650	13650	13640	21
390	20240408	132200	1904724580	13650	13660	13680	13640	226
391	20240408	132100	1901639330	13660	13690	13690	13650	358
392	20240408	132000	1896751620	13650	13670	13670	13650	33
393	20240408	131900	1896300860	13670	13670	13690	13650	44
394	20240408	131800	1895699000	13670	13690	13690	13670	228
395	20240408	131700	1892581230	13680	13680	13690	13670	100
396	20240408	131600	1891213020	13690	13690	13690	13680	19
397	20240408	131500	1890952980	13680	13700	13700	13680	1552
398	20240408	131400	1869720960	13690	13690	13720	13690	759
399	20240408	131300	1859329430	13690	13710	13730	13690	552
400	20240408	131200	1851771360	13710	13730	13730	13710	73
401	20240408	131100	1850769210	13730	13730	13730	13710	41
402	20240408	131000	1850206470	13730	13730	13730	13730	27
403	20240408	130900	1849835760	13720	13740	13740	13720	46
404	20240408	130800	1849203780	13740	13740	13740	13720	70
405	20240408	130700	1848242040	13730	13740	13740	13730	28
406	20240408	130600	1847857340	13740	13740	13740	13740	32
407	20240408	130500	1847417660	13690	13740	13740	13690	217
408	20240408	130400	1844441490	13740	13740	13740	13710	46
409	20240408	130300	1843809720	13740	13740	13740	13740	24
410	20240408	130200	1843479960	13690	13740	13740	13690	610
411	20240408	130100	1835107420	13730	13740	13740	13730	28
412	20240408	130000	1834722710	13740	13740	13740	13740	77
413	20240408	125900	1833664730	13740	13740	13740	13730	149
414	20240408	125800	1831618490	13720	13750	13750	13720	708
415	20240408	125700	1821901390	13750	13750	13750	13720	151
416	20240408	125600	1819826170	13720	13750	13750	13720	122
417	20240408	125500	1818149560	13750	13750	13750	13750	104
418	20240408	125400	1816719560	13750	13710	13750	13710	188
419	20240408	125300	1814137100	13720	13720	13720	13690	15
420	20240408	125200	1813931420	13720	13680	13720	13680	1252
421	20240408	125100	1796793400	13680	13660	13680	13660	378
422	20240408	125000	1791629840	13660	13640	13660	13640	11
423	20240408	124900	1791479740	13650	13630	13650	13630	504
424	20240408	124800	1784601920	13630	13640	13640	13630	109
425	20240408	124700	1783116130	13640	13630	13640	13630	537
426	20240408	124600	1775796570	13630	13630	13630	13630	57
427	20240408	124500	1775019660	13630	13630	13630	13610	57
428	20240408	124400	1774243350	13630	13630	13630	13620	54
429	20240408	124300	1773507340	13630	13620	13630	13620	172
430	20240408	124200	1771163530	13610	13630	13630	13610	307
431	20240408	124100	1766982130	13630	13630	13630	13620	23
432	20240408	124000	1766668650	13630	13630	13630	13620	93
433	20240408	123900	1765401070	13630	13620	13630	13610	473
434	20240408	123800	1758961210	13620	13630	13630	13620	65
435	20240408	123700	1758075820	13630	13630	13630	13620	122
436	20240408	123600	1756413470	13630	13620	13630	13620	59
437	20240408	123500	1755609850	13630	13630	13630	13620	74
438	20240408	123400	1754601730	13630	13620	13630	13610	927
439	20240408	123300	1741981600	13630	13630	13630	13620	1275
440	20240408	123200	1724616020	13630	13630	13630	13620	40
441	20240408	123100	1724070870	13630	13630	13630	13620	70
442	20240408	123000	1723116910	13630	13630	13630	13620	23
443	20240408	122900	1722803430	13630	13630	13630	13630	203
444	20240408	122800	1720036540	13620	13630	13630	13620	1103
445	20240408	122700	1705012830	13620	13630	13630	13620	172
446	20240408	122600	1702669980	13630	13640	13640	13630	309
447	20240408	122500	1698458280	13640	13640	13640	13640	152
448	20240408	122400	1696385000	13640	13640	13640	13640	32
449	20240408	122300	1695948520	13630	13640	13640	13630	12
450	20240408	122200	1695784850	13640	13640	13640	13640	61
451	20240408	122100	1694952810	13640	13630	13640	13620	418
452	20240408	122000	1689256630	13640	13640	13640	13630	85
453	20240408	121900	1688097890	13630	13640	13640	13630	156
454	20240408	121800	1685971050	13640	13640	13640	13630	16
455	20240408	121700	1685752850	13640	13640	13640	13640	23
456	20240408	121600	1685439130	13640	13640	13640	13630	48
457	20240408	121500	1684784420	13640	13630	13640	13630	51
458	20240408	121400	1684089030	13630	13630	13630	13630	415
459	20240408	121300	1678432580	13630	13640	13640	13620	744
460	20240408	121200	1668294730	13640	13630	13640	13630	11
461	20240408	121100	1668144700	13620	13640	13640	13620	495
462	20240408	121000	1661401410	13640	13640	13640	13640	49
463	20240408	120900	1660733050	13640	13640	13640	13630	79
464	20240408	120800	1659655500	13640	13630	13640	13630	208
465	20240408	120700	1656820380	13640	13630	13640	13630	877
466	20240408	120600	1644866200	13640	13640	13640	13630	342
467	20240408	120500	1640201330	13640	13650	13650	13640	187
468	20240408	120400	1637650420	13650	13650	13650	13650	1212
469	20240408	120300	1621106620	13650	13650	13650	13650	309
470	20240408	120200	1616888770	13650	13650	13650	13640	106
471	20240408	120100	1615441880	13650	13650	13650	13650	414
472	20240408	120000	1609790780	13660	13660	13660	13660	42
473	20240408	115900	1609217060	13660	13660	13660	13650	86
474	20240408	115800	1608042310	13660	13660	13660	13650	68
475	20240408	115700	1607113480	13660	13670	13670	13660	113
476	20240408	115600	1605569850	13670	13670	13670	13670	63
477	20240408	115500	1604708640	13670	13670	13670	13660	146
478	20240408	115400	1602712840	13670	13670	13670	13650	131
479	20240408	115300	1600924510	13670	13680	13680	13650	17
480	20240408	115200	1600692090	13680	13680	13680	13640	3635
481	20240408	115100	1551103700	13680	13680	13680	13680	24
482	20240408	115000	1550775380	13680	13680	13680	13650	313
483	20240408	114900	1546501810	13680	13680	13680	13680	57
484	20240408	114800	1545722050	13680	13680	13680	13670	24
485	20240408	114700	1545393740	13680	13680	13680	13660	30
486	20240408	114600	1544983620	13680	13660	13680	13650	167
487	20240408	114500	1542703200	13660	13680	13680	13660	73
488	20240408	114400	1541705600	13680	13680	13680	13670	42
489	20240408	114300	1541131340	13680	13680	13680	13670	895
490	20240408	114200	1528888540	13680	13670	13690	13670	21
491	20240408	114100	1528601250	13680	13680	13690	13680	62
492	20240408	114000	1527753050	13690	13690	13690	13690	88
493	20240408	113900	1526548330	13690	13690	13690	13690	36
494	20240408	113800	1526055490	13690	13690	13690	13680	6
495	20240408	113700	1525973360	13690	13690	13690	13690	66
496	20240408	113600	1525069820	13690	13690	13690	13690	18
497	20240408	113500	1524823400	13690	13680	13690	13680	22
498	20240408	113400	1524522230	13690	13690	13690	13690	62
499	20240408	113300	1523673450	13680	13690	13690	13680	363
500	20240408	113200	1518704720	13690	13680	13690	13680	139
501	20240408	113100	1516802810	13690	13680	13690	13670	890
502	20240408	113000	1504627520	13680	13680	13680	13670	63
503	20240408	112900	1503766180	13670	13670	13670	13670	1294
504	20240408	112800	1486077200	13670	13660	13670	13660	79
505	20240408	112700	1484997370	13660	13640	13660	13640	18
506	20240408	112600	1484751790	13660	13660	13660	13660	25
507	20240408	112500	1484410290	13640	13660	13660	13640	63
508	20240408	112400	1483549800	13660	13660	13660	13650	95
509	20240408	112300	1482252800	13660	13660	13660	13650	159
510	20240408	112200	1480082360	13660	13660	13660	13660	99
511	20240408	112100	1478730020	13660	13650	13660	13650	12
512	20240408	112000	1478566110	13660	13650	13660	13640	349
513	20240408	111900	1473802570	13640	13650	13650	13640	190
514	20240408	111800	1471210210	13650	13650	13650	13650	124
515	20240408	111700	1469517610	13650	13650	13650	13640	147
516	20240408	111600	1467511070	13650	13650	13650	13640	175
517	20240408	111500	1465123320	13650	13650	13650	13650	198
518	20240408	111400	1462420620	13650	13650	13650	13640	128
519	20240408	111300	1460673430	13640	13650	13650	13640	251
520	20240408	111200	1457248280	13650	13650	13650	13650	594
521	20240408	111100	1449140180	13660	13670	13670	13660	51
522	20240408	111000	1448443470	13670	13670	13670	13660	98
523	20240408	110900	1447104250	13670	13670	13670	13670	27
524	20240408	110800	1446735160	13670	13670	13670	13670	9
525	20240408	110700	1446612130	13670	13670	13670	13650	86
526	20240408	110600	1445436830	13670	13670	13670	13670	21
527	20240408	110500	1445149760	13670	13670	13670	13660	32
528	20240408	110400	1444712330	13670	13670	13670	13670	68
529	20240408	110300	1443782770	13660	13650	13670	13650	133
530	20240408	110200	1441965990	13660	13670	13670	13650	256
531	20240408	110100	1438471440	13660	13670	13670	13660	81
532	20240408	110000	1437364370	13670	13660	13670	13650	20
533	20240408	105900	1437091040	13660	13670	13670	13660	27
534	20240408	105800	1436722000	13670	13670	13670	13650	51
535	20240408	105700	1436024870	13670	13660	13670	13660	12
536	20240408	105600	1435860860	13670	13670	13670	13670	11
537	20240408	105500	1435710490	13670	13640	13670	13640	67
538	20240408	105400	1434795120	13660	13660	13660	13650	77
539	20240408	105300	1433743850	13660	13650	13660	13640	284
540	20240408	105200	1429870030	13670	13650	13680	13650	90
541	20240408	105100	1428639870	13670	13660	13670	13640	721
542	20240408	105000	1418805040	13680	13660	13680	13650	199
543	20240408	104900	1416088350	13680	13680	13680	13670	162
544	20240408	104800	1413872210	13680	13680	13680	13680	13
545	20240408	104700	1413694370	13650	13670	13670	13650	24
546	20240408	104600	1413366610	13680	13680	13680	13650	157
547	20240408	104500	1411221850	13680	13670	13680	13650	537
548	20240408	104400	1403886480	13680	13680	13680	13670	487
549	20240408	104300	1397228990	13670	13670	13680	13670	128
550	20240408	104200	1395478640	13680	13660	13680	13660	466
551	20240408	104100	1389113000	13660	13660	13660	13650	25
552	20240408	104000	1388771560	13660	13660	13660	13650	518
553	20240408	103900	1381700400	13660	13660	13660	13650	47
554	20240408	103800	1381058600	13660	13660	13660	13650	16
555	20240408	103700	1380840100	13660	13660	13670	13660	85
556	20240408	103600	1379678770	13660	13660	13680	13660	855
557	20240408	103500	1367999350	13670	13700	13700	13670	1318
558	20240408	103400	1349968290	13700	13700	13700	13690	222
559	20240408	103300	1346928900	13700	13700	13700	13690	306
560	20240408	103200	1342737000	13700	13690	13700	13690	420
561	20240408	103100	1336987190	13690	13700	13700	13690	102
562	20240408	103000	1335590590	13700	13700	13700	13700	59
563	20240408	102900	1334782290	13700	13690	13700	13690	792
564	20240408	102800	1323939450	13690	13680	13690	13670	34
565	20240408	102700	1323474460	13690	13690	13690	13680	157
566	20240408	102600	1321326150	13690	13690	13690	13690	17
567	20240408	102500	1321093420	13690	13670	13690	13660	485
568	20240408	102400	1314459390	13680	13690	13690	13660	656
569	20240408	102300	1305494000	13690	13680	13690	13680	9
570	20240408	102200	1305370810	13690	13690	13690	13690	8
571	20240408	102100	1305261290	13680	13690	13690	13670	52
572	20240408	102000	1304549920	13660	13660	13690	13660	102
573	20240408	101900	1303156570	13660	13640	13660	13640	857
574	20240408	101800	1291458420	13640	13640	13640	13630	200
575	20240408	101700	1288731420	13640	13620	13640	13620	1616
576	20240408	101600	1266693450	13630	13640	13640	13620	81
577	20240408	101500	1265589320	13620	13600	13620	13600	2201
578	20240408	101400	1235652730	13580	13600	13600	13580	818
579	20240408	101300	1224529700	13610	13600	13610	13600	71
580	20240408	101200	1223564090	13610	13610	13610	13610	53
581	20240408	101100	1222842760	13610	13610	13610	13610	0
582	20240408	101000	1222842760	13610	13600	13610	13590	68
583	20240408	100900	1221917370	13610	13620	13620	13600	121
584	20240408	100800	1220270850	13610	13620	13620	13610	204
585	20240408	100700	1217494170	13620	13620	13620	13620	7
586	20240408	100600	1217398830	13620	13610	13620	13580	738
587	20240408	100500	1207371370	13600	13610	13610	13600	245
588	20240408	100400	1204038920	13600	13610	13610	13600	85
589	20240408	100300	1202882080	13610	13610	13610	13600	135
590	20240408	100200	1201045390	13610	13630	13640	13610	448
591	20240408	100100	1194943710	13640	13640	13640	13640	2
592	20240408	100000	1194916430	13640	13650	13650	13640	19
593	20240408	095900	1194657240	13610	13610	13610	13610	105
594	20240408	095800	1193228190	13610	13580	13610	13580	215
595	20240408	095700	1190305520	13550	13540	13550	13540	103
596	20240408	095600	1188910870	13540	13550	13550	13540	1667
597	20240408	095500	1166333090	13550	13580	13580	13550	5524
598	20240408	095400	1091438080	13600	13580	13600	13580	32
599	20240408	095300	1091002950	13570	13570	13590	13570	1069
600	20240408	095200	1076495880	13570	13570	13580	13570	42
601	20240408	095100	1075925850	13570	13570	13590	13560	983
602	20240408	095000	1062582830	13560	13550	13560	13550	1037
603	20240408	094900	1048521610	13550	13570	13570	13550	963
604	20240408	094800	1035462350	13560	13590	13590	13560	896
605	20240408	094700	1023307740	13600	13590	13610	13560	2912
606	20240408	094600	983785460	13590	13580	13590	13580	767
607	20240408	094500	973367300	13590	13600	13600	13590	1526
608	20240408	094400	952622200	13610	13600	13610	13600	544
609	20240408	094300	945218630	13600	13600	13610	13600	186
610	20240408	094200	942689000	13600	13600	13630	13600	292
611	20240408	094100	938713900	13600	13640	13650	13600	4843
612	20240408	094000	872775020	13630	13630	13640	13630	477
613	20240408	093900	866269190	13630	13640	13640	13620	601
614	20240408	093800	858077760	13630	13630	13630	13620	499
615	20240408	093700	851277840	13620	13620	13630	13610	326
616	20240408	093600	846835490	13620	13630	13630	13610	535
617	20240408	093500	839548530	13630	13610	13630	13600	992
618	20240408	093400	826036940	13610	13610	13610	13600	434
619	20240408	093300	820131840	13610	13600	13610	13600	306
620	20240408	093200	815968610	13600	13610	13610	13600	2578
621	20240408	093100	780907450	13610	13650	13650	13610	1278
622	20240408	093000	763507420	13640	13620	13660	13620	55
623	20240408	092900	762756700	13620	13620	13620	13620	15
624	20240408	092800	762552400	13620	13610	13620	13610	123
625	20240408	092700	760877170	13610	13610	13610	13610	153
626	20240408	092600	758794840	13610	13600	13610	13600	647
627	20240408	092500	749994700	13600	13600	13600	13590	796
628	20240408	092400	739170090	13600	13610	13620	13590	4655
629	20240408	092300	675859160	13610	13660	13660	13610	3969
630	20240408	092200	621749670	13650	13670	13670	13650	6021
631	20240408	092100	539507400	13670	13680	13680	13670	362
632	20240408	092000	534558140	13680	13700	13700	13680	1770
633	20240408	091900	510339040	13700	13730	13730	13680	3466
634	20240408	091800	462889100	13700	13700	13700	13690	1969
635	20240408	091700	435915920	13700	13700	13700	13700	1566
636	20240408	091600	414461720	13700	13700	13700	13690	673
637	20240408	091500	405243550	13700	13810	13810	13690	1315
638	20240408	091400	387195720	13810	13840	13840	13810	925
639	20240408	091300	374402690	13840	13870	13910	13830	541
640	20240408	091200	366897740	13860	13740	13860	13670	2100
641	20240408	091100	337998730	13740	13710	13740	13660	1488
642	20240408	091000	317619930	13660	13700	13710	13650	2229
643	20240408	090900	287124470	13700	13710	13720	13680	3511
644	20240408	090800	239040700	13710	13710	13730	13710	1853
645	20240408	090700	213634320	13700	13740	13740	13700	1584
646	20240408	090600	191903660	13750	13790	13790	13740	2885
647	20240408	090500	152203850	13790	13860	13860	13790	937
648	20240408	090400	139272540	13800	13910	13910	13800	2309
649	20240408	090300	107314790	13920	13940	13940	13900	1562
650	20240408	090200	85602430	13950	13960	14050	13900	2505
651	20240408	090100	50711700	13970	13990	14080	13970	1835
652	20240408	090000	25047920	13990	13970	14100	13970	1792