KissMeData/118990/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195600	4411364060	13220	13220	13220	13220	1815
3	20240408	195500	4411364060	13220	13220	13220	13220	0
4	20240408	195400	4411364060	13220	13220	13220	13220	0
5	20240408	195300	4411364060	13220	13220	13220	13220	0
6	20240408	195200	4411364060	13220	13220	13220	13220	0
7	20240408	195100	4411364060	13220	13220	13220	13220	0
8	20240408	195000	4411364060	13220	13220	13220	13220	0
9	20240408	194900	4411364060	13220	13220	13220	13220	0
10	20240408	194800	4411364060	13220	13220	13220	13220	0
11	20240408	194700	4411364060	13220	13220	13220	13220	0
12	20240408	194600	4411364060	13220	13220	13220	13220	0
13	20240408	194500	4411364060	13220	13220	13220	13220	0
14	20240408	194400	4411364060	13220	13220	13220	13220	0
15	20240408	194300	4411364060	13220	13220	13220	13220	0
16	20240408	194200	4411364060	13220	13220	13220	13220	0
17	20240408	194100	4411364060	13220	13220	13220	13220	0
18	20240408	194000	4411364060	13220	13220	13220	13220	0
19	20240408	193900	4411364060	13220	13220	13220	13220	0
20	20240408	193800	4411364060	13220	13220	13220	13220	0
21	20240408	193700	4411364060	13220	13220	13220	13220	0
22	20240408	193600	4411364060	13220	13220	13220	13220	0
23	20240408	193500	4411364060	13220	13220	13220	13220	0
24	20240408	193400	4411364060	13220	13220	13220	13220	0
25	20240408	193300	4411364060	13220	13220	13220	13220	0
26	20240408	193200	4411364060	13220	13220	13220	13220	0
27	20240408	193100	4411364060	13220	13220	13220	13220	0
28	20240408	193000	4411364060	13220	13220	13220	13220	0
29	20240408	192900	4411364060	13220	13220	13220	13220	0
30	20240408	192800	4411364060	13220	13220	13220	13220	0
31	20240408	192700	4411364060	13220	13220	13220	13220	0
32	20240408	192600	4411364060	13220	13220	13220	13220	1815
33	20240408	192500	4411364060	13220	13220	13220	13220	0
34	20240408	192400	4411364060	13220	13220	13220	13220	0
35	20240408	192300	4411364060	13220	13220	13220	13220	0
36	20240408	192200	4411364060	13220	13220	13220	13220	0
37	20240408	192100	4411364060	13220	13220	13220	13220	0
38	20240408	192000	4411364060	13220	13220	13220	13220	0
39	20240408	191900	4411364060	13220	13220	13220	13220	0
40	20240408	191800	4411364060	13220	13220	13220	13220	0
41	20240408	191700	4411364060	13220	13220	13220	13220	0
42	20240408	191600	4411364060	13220	13220	13220	13220	0
43	20240408	191500	4411364060	13220	13220	13220	13220	0
44	20240408	191400	4411364060	13220	13220	13220	13220	0
45	20240408	191300	4411364060	13220	13220	13220	13220	0
46	20240408	191200	4411364060	13220	13220	13220	13220	0
47	20240408	191100	4411364060	13220	13220	13220	13220	0
48	20240408	191000	4411364060	13220	13220	13220	13220	0
49	20240408	190900	4411364060	13220	13220	13220	13220	0
50	20240408	190800	4411364060	13220	13220	13220	13220	0
51	20240408	190700	4411364060	13220	13220	13220	13220	0
52	20240408	190600	4411364060	13220	13220	13220	13220	0
53	20240408	190500	4411364060	13220	13220	13220	13220	0
54	20240408	190400	4411364060	13220	13220	13220	13220	0
55	20240408	190300	4411364060	13220	13220	13220	13220	0
56	20240408	190200	4411364060	13220	13220	13220	13220	0
57	20240408	190100	4411364060	13220	13220	13220	13220	0
58	20240408	190000	4411364060	13220	13220	13220	13220	0
59	20240408	185900	4411364060	13220	13220	13220	13220	0
60	20240408	185800	4411364060	13220	13220	13220	13220	0
61	20240408	185700	4411364060	13220	13220	13220	13220	0
62	20240408	185600	4411364060	13220	13220	13220	13220	1815
63	20240408	185500	4411364060	13220	13220	13220	13220	0
64	20240408	185400	4411364060	13220	13220	13220	13220	0
65	20240408	185300	4411364060	13220	13220	13220	13220	0
66	20240408	185200	4411364060	13220	13220	13220	13220	0
67	20240408	185100	4411364060	13220	13220	13220	13220	0
68	20240408	185000	4411364060	13220	13220	13220	13220	0
69	20240408	184900	4411364060	13220	13220	13220	13220	0
70	20240408	184800	4411364060	13220	13220	13220	13220	0
71	20240408	184700	4411364060	13220	13220	13220	13220	0
72	20240408	184600	4411364060	13220	13220	13220	13220	0
73	20240408	184500	4411364060	13220	13220	13220	13220	0
74	20240408	184400	4411364060	13220	13220	13220	13220	0
75	20240408	184300	4411364060	13220	13220	13220	13220	0
76	20240408	184200	4411364060	13220	13220	13220	13220	0
77	20240408	184100	4411364060	13220	13220	13220	13220	0
78	20240408	184000	4411364060	13220	13220	13220	13220	0
79	20240408	183900	4411364060	13220	13220	13220	13220	0
80	20240408	183800	4411364060	13220	13220	13220	13220	0
81	20240408	183700	4411364060	13220	13220	13220	13220	0
82	20240408	183600	4411364060	13220	13220	13220	13220	0
83	20240408	183500	4411364060	13220	13220	13220	13220	0
84	20240408	183400	4411364060	13220	13220	13220	13220	0
85	20240408	183300	4411364060	13220	13220	13220	13220	0
86	20240408	183200	4411364060	13220	13220	13220	13220	0
87	20240408	183100	4411364060	13220	13220	13220	13220	0
88	20240408	183000	4411364060	13220	13220	13220	13220	0
89	20240408	182900	4411364060	13220	13220	13220	13220	0
90	20240408	182800	4411364060	13220	13220	13220	13220	0
91	20240408	182700	4411364060	13220	13220	13220	13220	0
92	20240408	182600	4411364060	13220	13220	13220	13220	1815
93	20240408	182500	4411364060	13220	13220	13220	13220	0
94	20240408	182400	4411364060	13220	13220	13220	13220	0
95	20240408	182300	4411364060	13220	13220	13220	13220	0
96	20240408	182200	4411364060	13220	13220	13220	13220	0
97	20240408	182100	4411364060	13220	13220	13220	13220	0
98	20240408	182000	4411364060	13220	13220	13220	13220	0
99	20240408	181900	4411364060	13220	13220	13220	13220	0
100	20240408	181800	4411364060	13220	13220	13220	13220	0
101	20240408	181700	4411364060	13220	13220	13220	13220	0
102	20240408	181600	4411364060	13220	13220	13220	13220	0
103	20240408	181500	4411364060	13220	13220	13220	13220	0
104	20240408	181400	4411364060	13220	13220	13220	13220	0
105	20240408	181300	4411364060	13220	13220	13220	13220	0
106	20240408	181200	4411364060	13220	13220	13220	13220	0
107	20240408	181100	4411364060	13220	13220	13220	13220	0
108	20240408	181000	4411364060	13220	13220	13220	13220	0
109	20240408	180900	4411364060	13220	13220	13220	13220	0
110	20240408	180800	4411364060	13220	13220	13220	13220	0
111	20240408	180700	4411364060	13220	13220	13220	13220	0
112	20240408	180600	4411364060	13220	13220	13220	13220	0
113	20240408	180500	4411364060	13220	13220	13220	13220	0
114	20240408	180400	4411364060	13220	13220	13220	13220	0
115	20240408	180300	4411364060	13220	13220	13220	13220	0
116	20240408	180200	4411364060	13220	13220	13220	13220	0
117	20240408	180100	4411364060	13220	13220	13220	13220	0
118	20240408	180000	4411364060	13220	13220	13220	13220	0
119	20240408	175900	4411364060	13220	13220	13220	13220	0
120	20240408	175800	4411364060	13220	13220	13220	13220	0
121	20240408	175700	4411364060	13220	13220	13220	13220	0
122	20240408	175600	4411364060	13220	13220	13220	13220	1815
123	20240408	175500	4411364060	13220	13220	13220	13220	0
124	20240408	175400	4411364060	13220	13220	13220	13220	0
125	20240408	175300	4411364060	13220	13220	13220	13220	0
126	20240408	175200	4411364060	13220	13220	13220	13220	0
127	20240408	175100	4411364060	13220	13220	13220	13220	0
128	20240408	175000	4411364060	13220	13220	13220	13220	0
129	20240408	174900	4411364060	13220	13220	13220	13220	0
130	20240408	174800	4411364060	13220	13220	13220	13220	0
131	20240408	174700	4411364060	13220	13220	13220	13220	0
132	20240408	174600	4411364060	13220	13220	13220	13220	0
133	20240408	174500	4411364060	13220	13220	13220	13220	0
134	20240408	174400	4411364060	13220	13220	13220	13220	0
135	20240408	174300	4411364060	13220	13220	13220	13220	0
136	20240408	174200	4411364060	13220	13220	13220	13220	0
137	20240408	174100	4411364060	13220	13220	13220	13220	0
138	20240408	174000	4411364060	13220	13220	13220	13220	0
139	20240408	173900	4411364060	13220	13220	13220	13220	0
140	20240408	173800	4411364060	13220	13220	13220	13220	0
141	20240408	173700	4411364060	13220	13220	13220	13220	0
142	20240408	173600	4411364060	13220	13220	13220	13220	0
143	20240408	173500	4411364060	13220	13220	13220	13220	0
144	20240408	173400	4411364060	13220	13220	13220	13220	0
145	20240408	173300	4411364060	13220	13220	13220	13220	0
146	20240408	173200	4411364060	13220	13220	13220	13220	0
147	20240408	173100	4411364060	13220	13220	13220	13220	0
148	20240408	173000	4411364060	13220	13220	13220	13220	0
149	20240408	172900	4411364060	13220	13220	13220	13220	0
150	20240408	172800	4411364060	13220	13220	13220	13220	0
151	20240408	172700	4411364060	13220	13220	13220	13220	0
152	20240408	172600	4411364060	13220	13220	13220	13220	1815
153	20240408	172500	4411364060	13220	13220	13220	13220	0
154	20240408	172400	4411364060	13220	13220	13220	13220	0
155	20240408	172300	4411364060	13220	13220	13220	13220	0
156	20240408	172200	4411364060	13220	13220	13220	13220	0
157	20240408	172100	4411364060	13220	13220	13220	13220	0
158	20240408	172000	4411364060	13220	13220	13220	13220	0
159	20240408	171900	4411364060	13220	13220	13220	13220	0
160	20240408	171800	4411364060	13220	13220	13220	13220	0
161	20240408	171700	4411364060	13220	13220	13220	13220	0
162	20240408	171600	4411364060	13220	13220	13220	13220	0
163	20240408	171500	4411364060	13220	13220	13220	13220	0
164	20240408	171400	4411364060	13220	13220	13220	13220	0
165	20240408	171300	4411364060	13220	13220	13220	13220	0
166	20240408	171200	4411364060	13220	13220	13220	13220	0
167	20240408	171100	4411364060	13220	13220	13220	13220	0
168	20240408	171000	4411364060	13220	13220	13220	13220	0
169	20240408	170900	4411364060	13220	13220	13220	13220	0
170	20240408	170800	4411364060	13220	13220	13220	13220	0
171	20240408	170700	4411364060	13220	13220	13220	13220	0
172	20240408	170600	4411364060	13220	13220	13220	13220	0
173	20240408	170500	4411364060	13220	13220	13220	13220	0
174	20240408	170400	4411364060	13220	13220	13220	13220	0
175	20240408	170300	4411364060	13220	13220	13220	13220	0
176	20240408	170200	4411364060	13220	13220	13220	13220	0
177	20240408	170100	4411364060	13220	13220	13220	13220	0
178	20240408	170000	4411364060	13220	13220	13220	13220	0
179	20240408	165900	4411364060	13220	13220	13220	13220	0
180	20240408	165800	4411364060	13220	13220	13220	13220	0
181	20240408	165700	4411364060	13220	13220	13220	13220	0
182	20240408	165600	4411364060	13220	13220	13220	13220	1815
183	20240408	165500	4411364060	13220	13220	13220	13220	0
184	20240408	165400	4411364060	13220	13220	13220	13220	0
185	20240408	165300	4411364060	13220	13220	13220	13220	0
186	20240408	165200	4411364060	13220	13220	13220	13220	0
187	20240408	165100	4411364060	13220	13220	13220	13220	0
188	20240408	165000	4411364060	13220	13220	13220	13220	0
189	20240408	164900	4411364060	13220	13220	13220	13220	0
190	20240408	164800	4411364060	13220	13220	13220	13220	0
191	20240408	164700	4411364060	13220	13220	13220	13220	0
192	20240408	164600	4411364060	13220	13220	13220	13220	0
193	20240408	164500	4411364060	13220	13220	13220	13220	0
194	20240408	164400	4411364060	13220	13220	13220	13220	0
195	20240408	164300	4411364060	13220	13220	13220	13220	0
196	20240408	164200	4411364060	13220	13220	13220	13220	0
197	20240408	164100	4411364060	13220	13220	13220	13220	0
198	20240408	164000	4411364060	13220	13220	13220	13220	0
199	20240408	163900	4411364060	13220	13220	13220	13220	0
200	20240408	163800	4411364060	13220	13220	13220	13220	0
201	20240408	163700	4411364060	13220	13220	13220	13220	0
202	20240408	163600	4411364060	13220	13220	13220	13220	0
203	20240408	163500	4411364060	13220	13220	13220	13220	0
204	20240408	163400	4411364060	13220	13220	13220	13220	0
205	20240408	163300	4411364060	13220	13220	13220	13220	0
206	20240408	163200	4411364060	13220	13220	13220	13220	0
207	20240408	163100	4411364060	13220	13220	13220	13220	0
208	20240408	163000	4411364060	13220	13220	13220	13220	0
209	20240408	162900	4411364060	13220	13220	13220	13220	0
210	20240408	162800	4411364060	13220	13220	13220	13220	0
211	20240408	162700	4411364060	13220	13220	13220	13220	0
212	20240408	162600	4411364060	13220	13220	13220	13220	1815
213	20240408	162500	4411364060	13220	13220	13220	13220	0
214	20240408	162400	4411364060	13220	13220	13220	13220	0
215	20240408	162300	4411364060	13220	13220	13220	13220	0
216	20240408	162200	4411364060	13220	13220	13220	13220	0
217	20240408	162100	4411364060	13220	13220	13220	13220	0
218	20240408	162000	4411364060	13220	13220	13220	13220	0
219	20240408	161900	4411364060	13220	13220	13220	13220	0
220	20240408	161800	4411364060	13220	13220	13220	13220	0
221	20240408	161700	4411364060	13220	13220	13220	13220	0
222	20240408	161600	4411364060	13220	13220	13220	13220	0
223	20240408	161500	4411364060	13220	13220	13220	13220	0
224	20240408	161400	4411364060	13220	13220	13220	13220	0
225	20240408	161300	4411364060	13220	13220	13220	13220	0
226	20240408	161200	4411364060	13220	13220	13220	13220	0
227	20240408	161100	4411364060	13220	13220	13220	13220	0
228	20240408	161000	4411364060	13220	13220	13220	13220	0
229	20240408	160900	4411364060	13220	13220	13220	13220	0
230	20240408	160800	4411364060	13220	13220	13220	13220	0
231	20240408	160700	4411364060	13220	13220	13220	13220	0
232	20240408	160600	4411364060	13220	13220	13220	13220	0
233	20240408	160500	4411364060	13220	13220	13220	13220	0
234	20240408	160400	4411364060	13220	13220	13220	13220	0
235	20240408	160300	4411364060	13220	13220	13220	13220	0
236	20240408	160200	4411364060	13220	13220	13220	13220	0
237	20240408	160100	4411364060	13220	13220	13220	13220	0
238	20240408	160000	4411364060	13220	13220	13220	13220	0
239	20240408	155900	4411364060	13220	13220	13220	13220	0
240	20240408	155800	4411364060	13220	13220	13220	13220	0
241	20240408	155700	4411364060	13220	13220	13220	13220	0
242	20240408	155600	4411364060	13220	13220	13220	13220	1815
243	20240408	155500	4411364060	13220	13220	13220	13220	0
244	20240408	155400	4411364060	13220	13220	13220	13220	0
245	20240408	155300	4411364060	13220	13220	13220	13220	0
246	20240408	155200	4411364060	13220	13220	13220	13220	0
247	20240408	155100	4411364060	13220	13220	13220	13220	0
248	20240408	155000	4411364060	13220	13220	13220	13220	0
249	20240408	154900	4411364060	13220	13220	13220	13220	0
250	20240408	154800	4411364060	13220	13220	13220	13220	0
251	20240408	154700	4411364060	13220	13220	13220	13220	0
252	20240408	154600	4411364060	13220	13220	13220	13220	0
253	20240408	154500	4411364060	13220	13220	13220	13220	0
254	20240408	154400	4411364060	13220	13220	13220	13220	0
255	20240408	154300	4411364060	13220	13220	13220	13220	0
256	20240408	154200	4411364060	13220	13220	13220	13220	0
257	20240408	154100	4411364060	13220	13220	13220	13220	0
258	20240408	154000	4411364060	13220	13220	13220	13220	0
259	20240408	153900	4411364060	13220	13220	13220	13220	0
260	20240408	153800	4411364060	13220	13220	13220	13220	0
261	20240408	153700	4411364060	13220	13220	13220	13220	0
262	20240408	153600	4411364060	13220	13220	13220	13220	0
263	20240408	153500	4411364060	13220	13220	13220	13220	0
264	20240408	153400	4411364060	13220	13220	13220	13220	0
265	20240408	153300	4411364060	13220	13220	13220	13220	0
266	20240408	153200	4411364060	13220	13220	13220	13220	0
267	20240408	153100	4411364060	13220	13220	13220	13220	0
268	20240408	153000	4411364060	13220	13220	13220	13220	1815
269	20240408	152900	4387369760	13210	13210	13210	13210	0
270	20240408	152800	4387369760	13210	13210	13210	13210	0
271	20240408	152700	4387369760	13210	13210	13210	13210	0
272	20240408	152600	4387369760	13210	13210	13210	13210	0
273	20240408	152500	4387369760	13210	13210	13210	13210	0
274	20240408	152400	4387369760	13210	13210	13210	13210	0
275	20240408	152300	4387369760	13210	13210	13210	13210	0
276	20240408	152200	4387369760	13210	13210	13210	13210	0
277	20240408	152100	4387369760	13210	13210	13210	13210	0
278	20240408	152000	4387369760	13210	13210	13210	13210	0
279	20240408	151900	4387369760	13210	13200	13220	13200	671
280	20240408	151800	4378511930	13200	13220	13220	13200	2187
281	20240408	151700	4349624680	13220	13210	13230	13210	450
282	20240408	151600	4343676790	13210	13210	13230	13210	56
283	20240408	151500	4342936040	13230	13210	13230	13210	131
284	20240408	151400	4341204240	13220	13210	13220	13210	406
285	20240408	151300	4335838540	13220	13220	13220	13210	431
286	20240408	151200	4330145000	13210	13220	13220	13210	259
287	20240408	151100	4326723540	13210	13220	13240	13210	1300
288	20240408	151000	4309548980	13220	13220	13230	13210	484
289	20240408	150900	4303153800	13220	13220	13230	13220	640
290	20240408	150800	4294692580	13220	13220	13230	13220	2548
291	20240408	150700	4261007600	13220	13220	13230	13220	1910
292	20240408	150600	4235755400	13220	13220	13230	13220	173
293	20240408	150500	4233468260	13220	13220	13220	13220	133
294	20240408	150400	4231710000	13230	13230	13230	13220	713
295	20240408	150300	4222282840	13230	13220	13230	13220	327
296	20240408	150200	4217957120	13220	13230	13230	13220	296
297	20240408	150100	4214041210	13230	13230	13240	13230	289
298	20240408	150000	4210217730	13230	13230	13240	13230	215
299	20240408	145900	4207372740	13240	13230	13240	13230	139
300	20240408	145800	4205532600	13230	13240	13240	13230	201
301	20240408	145700	4202873360	13230	13230	13230	13230	45
302	20240408	145600	4202278010	13230	13230	13230	13230	31
303	20240408	145500	4201867880	13230	13230	13230	13230	55
304	20240408	145400	4201140230	13230	13230	13240	13230	239
305	20240408	145300	4197977020	13230	13230	13230	13230	700
306	20240408	145200	4188716020	13230	13230	13240	13230	70
307	20240408	145100	4187789840	13230	13230	13230	13230	97
308	20240408	145000	4186506530	13240	13230	13240	13230	109
309	20240408	144900	4185063650	13230	13240	13240	13230	323
310	20240408	144800	4180788670	13250	13250	13250	13250	465
311	20240408	144700	4174627420	13250	13240	13260	13240	1032
312	20240408	144600	4160953560	13240	13250	13250	13240	85
313	20240408	144500	4159827410	13240	13240	13250	13240	134
314	20240408	144400	4158051970	13240	13240	13250	13240	188
315	20240408	144300	4155561510	13240	13240	13240	13240	133
316	20240408	144200	4153800590	13240	13250	13250	13240	85
317	20240408	144100	4152674770	13250	13230	13250	13230	225
318	20240408	144000	4149695190	13230	13240	13240	13230	129
319	20240408	143900	4147988070	13240	13230	13240	13230	118
320	20240408	143800	4146425870	13240	13230	13240	13230	301
321	20240408	143700	4142443580	13240	13240	13240	13230	108
322	20240408	143600	4141013950	13230	13230	13230	13220	156
323	20240408	143500	4138951000	13230	13220	13230	13220	344
324	20240408	143400	4134399930	13230	13230	13230	13220	892
325	20240408	143300	4122605270	13220	13230	13230	13220	120
326	20240408	143200	4121018130	13220	13230	13240	13220	134
327	20240408	143100	4119246260	13240	13230	13240	13230	391
328	20240408	143000	4114073320	13230	13220	13230	13220	140
329	20240408	142900	4112222240	13230	13220	13230	13220	160
330	20240408	142800	4110106830	13220	13230	13230	13220	327
331	20240408	142700	4105780680	13230	13220	13230	13220	110
332	20240408	142600	4104325870	13220	13220	13220	13220	68
333	20240408	142500	4103426910	13220	13230	13230	13220	174
334	20240408	142400	4101126520	13230	13230	13230	13220	105
335	20240408	142300	4099737630	13220	13220	13220	13220	26
336	20240408	142200	4099393910	13220	13220	13230	13220	241
337	20240408	142100	4096205890	13220	13220	13220	13220	415
338	20240408	142000	4090719590	13220	13240	13240	13220	224
339	20240408	141900	4087756740	13220	13230	13230	13220	83
340	20240408	141800	4086659250	13230	13230	13240	13220	159
341	20240408	141700	4084555220	13230	13230	13230	13230	76
342	20240408	141600	4083549740	13230	13230	13240	13230	87
343	20240408	141500	4082398710	13230	13220	13230	13220	176
344	20240408	141400	4080070780	13220	13220	13230	13220	113
345	20240408	141300	4078576910	13220	13230	13240	13220	7
346	20240408	141200	4078484330	13230	13230	13230	13220	1376
347	20240408	141100	4060281920	13230	13230	13250	13230	230
348	20240408	141000	4057237450	13230	13240	13240	13230	404
349	20240408	140900	4051891100	13230	13230	13230	13230	125
350	20240408	140800	4050237350	13240	13240	13240	13240	526
351	20240408	140700	4043273110	13240	13260	13260	13240	273
352	20240408	140600	4039655130	13250	13260	13260	13250	184
353	20240408	140500	4037215960	13250	13250	13250	13250	324
354	20240408	140400	4032922960	13250	13250	13250	13250	67
355	20240408	140300	4032035210	13250	13250	13250	13240	370
356	20240408	140200	4027133790	13250	13240	13250	13240	78
357	20240408	140100	4026100970	13240	13240	13240	13240	58
358	20240408	140000	4025333050	13240	13250	13250	13240	199
359	20240408	135900	4022697800	13240	13250	13250	13240	192
360	20240408	135800	4020155050	13250	13240	13250	13240	89
361	20240408	135700	4018975840	13250	13240	13250	13240	81
362	20240408	135600	4017902940	13240	13230	13240	13230	221
363	20240408	135500	4014978030	13230	13230	13230	13230	142
364	20240408	135400	4013099370	13240	13230	13250	13230	83
365	20240408	135300	4012000450	13230	13230	13230	13230	68
366	20240408	135200	4011100810	13230	13240	13240	13230	80
367	20240408	135100	4010041720	13240	13240	13240	13240	188
368	20240408	135000	4007552600	13240	13240	13250	13240	35
369	20240408	134900	4007089100	13250	13240	13250	13240	94
370	20240408	134800	4005843790	13240	13240	13240	13240	148
371	20240408	134700	4003884270	13240	13240	13240	13240	78
372	20240408	134600	4002851550	13240	13250	13250	13240	288
373	20240408	134500	3999036930	13250	13250	13260	13250	267
374	20240408	134400	3995498430	13250	13250	13250	13250	26
375	20240408	134300	3995153930	13250	13250	13250	13250	6
376	20240408	134200	3995074430	13250	13260	13260	13250	125
377	20240408	134100	3993417060	13250	13260	13260	13250	183
378	20240408	134000	3990991410	13250	13250	13250	13250	22
379	20240408	133900	3990699910	13250	13250	13250	13250	57
380	20240408	133800	3989944660	13250	13250	13250	13250	69
381	20240408	133700	3989030410	13250	13250	13260	13250	837
382	20240408	133600	3977938940	13250	13250	13260	13250	113
383	20240408	133500	3976440940	13250	13250	13250	13250	59
384	20240408	133400	3975659190	13250	13240	13250	13240	939
385	20240408	133300	3963218870	13240	13240	13240	13240	59
386	20240408	133200	3962437710	13240	13240	13250	13240	101
387	20240408	133100	3961099720	13240	13240	13240	13240	49
388	20240408	133000	3960450960	13240	13240	13240	13240	98
389	20240408	132900	3959153440	13240	13250	13260	13240	219
390	20240408	132800	3956251750	13250	13250	13250	13250	21
391	20240408	132700	3955973500	13240	13250	13250	13240	195
392	20240408	132600	3953390430	13240	13250	13250	13240	108
393	20240408	132500	3951959540	13250	13250	13250	13250	56
394	20240408	132400	3951217540	13250	13260	13260	13250	125
395	20240408	132300	3949560880	13260	13250	13260	13250	192
396	20240408	132200	3947016230	13250	13250	13250	13250	127
397	20240408	132100	3945333480	13250	13250	13250	13250	8
398	20240408	132000	3945227480	13250	13260	13260	13250	80
399	20240408	131900	3944167170	13260	13250	13260	13250	131
400	20240408	131800	3942430980	13250	13250	13260	13250	186
401	20240408	131700	3939964920	13250	13250	13260	13250	225
402	20240408	131600	3936983660	13250	13250	13260	13250	104
403	20240408	131500	3935605430	13250	13260	13260	13250	174
404	20240408	131400	3933299180	13250	13260	13260	13250	75
405	20240408	131300	3932304970	13260	13260	13260	13260	16
406	20240408	131200	3932092810	13260	13250	13260	13250	89
407	20240408	131100	3930913440	13250	13260	13260	13250	114
408	20240408	131000	3929401850	13260	13250	13260	13250	47
409	20240408	130900	3928778660	13250	13250	13260	13250	107
410	20240408	130800	3927360870	13250	13250	13250	13250	220
411	20240408	130700	3924445870	13250	13270	13270	13250	485
412	20240408	130600	3918018200	13260	13270	13270	13260	81
413	20240408	130500	3916943390	13260	13250	13270	13250	160
414	20240408	130400	3914822130	13250	13260	13260	13250	214
415	20240408	130300	3911986170	13260	13250	13260	13250	54
416	20240408	130200	3911270150	13250	13260	13260	13250	123
417	20240408	130100	3909639640	13250	13250	13250	13250	58
418	20240408	130000	3908871140	13250	13260	13260	13250	116
419	20240408	125900	3907333920	13260	13260	13260	13250	329
420	20240408	125800	3902972350	13260	13260	13270	13260	75
421	20240408	125700	3901977750	13270	13250	13270	13250	128
422	20240408	125600	3900281310	13250	13260	13270	13250	26
423	20240408	125500	3899936450	13250	13240	13260	13230	215
424	20240408	125400	3897087210	13230	13230	13230	13230	102
425	20240408	125300	3895737750	13220	13220	13230	13220	218
426	20240408	125200	3892854580	13220	13220	13220	13220	2
427	20240408	125100	3892828140	13220	13220	13220	13220	43
428	20240408	125000	3892259680	13220	13230	13240	13220	44
429	20240408	124900	3891677570	13230	13260	13260	13230	685
430	20240408	124800	3882602230	13250	13220	13250	13220	209
431	20240408	124700	3879835200	13220	13220	13220	13220	79
432	20240408	124600	3878790820	13220	13230	13230	13220	90
433	20240408	124500	3877600330	13230	13230	13230	13230	6
434	20240408	124400	3877520950	13230	13220	13230	13220	39
435	20240408	124300	3877005270	13220	13230	13230	13220	87
436	20240408	124200	3875854590	13230	13230	13230	13230	91
437	20240408	124100	3874650660	13240	13220	13240	13220	131
438	20240408	124000	3872916730	13230	13220	13230	13210	394
439	20240408	123900	3867709850	13220	13220	13220	13220	79
440	20240408	123800	3866665470	13220	13220	13240	13220	103
441	20240408	123700	3865303780	13220	13210	13220	13210	54
442	20240408	123600	3864589980	13210	13220	13220	13210	158
443	20240408	123500	3862501860	13220	13220	13220	13210	192
444	20240408	123400	3859964850	13220	13220	13230	13210	239
445	20240408	123300	3856806030	13220	13210	13230	13210	160
446	20240408	123200	3854690170	13220	13220	13220	13220	115
447	20240408	123100	3853169870	13220	13210	13230	13210	165
448	20240408	123000	3850989510	13210	13220	13220	13210	700
449	20240408	122900	3841739390	13220	13220	13230	13220	62
450	20240408	122800	3840919660	13220	13210	13220	13210	1273
451	20240408	122700	3824090710	13210	13220	13220	13210	227
452	20240408	122600	3821091200	13210	13210	13210	13210	125
453	20240408	122500	3819439950	13210	13220	13220	13210	712
454	20240408	122400	3810028170	13220	13220	13220	13220	253
455	20240408	122300	3806683510	13220	13230	13230	13220	337
456	20240408	122200	3802227620	13220	13220	13220	13220	67
457	20240408	122100	3801341880	13220	13240	13240	13220	1333
458	20240408	122000	3783704120	13240	13240	13240	13240	373
459	20240408	121900	3778765600	13240	13250	13250	13240	10
460	20240408	121800	3778633110	13240	13240	13250	13240	259
461	20240408	121700	3775203200	13250	13250	13260	13240	441
462	20240408	121600	3769360260	13250	13260	13260	13250	563
463	20240408	121500	3761897260	13260	13260	13270	13260	19
464	20240408	121400	3761645220	13260	13260	13270	13260	126
465	20240408	121300	3759973710	13260	13260	13270	13260	120
466	20240408	121200	3758382470	13260	13260	13260	13260	5
467	20240408	121100	3758316170	13260	13260	13260	13260	32
468	20240408	121000	3757891850	13260	13270	13270	13260	83
469	20240408	120900	3756790500	13280	13260	13280	13260	127
470	20240408	120800	3755105930	13270	13260	13270	13260	134
471	20240408	120700	3753328010	13260	13270	13270	13260	109
472	20240408	120600	3751881710	13270	13280	13280	13270	454
473	20240408	120500	3745855270	13280	13290	13290	13280	146
474	20240408	120400	3743915290	13290	13290	13290	13280	299
475	20240408	120300	3739943720	13280	13300	13300	13280	1293
476	20240408	120200	3722770510	13300	13290	13300	13280	308
477	20240408	120100	3718678480	13290	13280	13290	13280	39
478	20240408	120000	3718160320	13280	13290	13290	13280	244
479	20240408	115900	3714917960	13280	13280	13290	13280	195
480	20240408	115800	3712327160	13280	13280	13280	13280	101
481	20240408	115700	3710985880	13280	13280	13280	13280	383
482	20240408	115600	3705899640	13270	13270	13280	13270	143
483	20240408	115500	3704001930	13270	13300	13300	13270	199
484	20240408	115400	3701360790	13300	13270	13300	13270	1052
485	20240408	115300	3687377640	13270	13270	13280	13270	253
486	20240408	115200	3684017840	13270	13260	13270	13260	47
487	20240408	115100	3683394560	13260	13250	13260	13250	124
488	20240408	115000	3681751310	13260	13250	13260	13250	76
489	20240408	114900	3680744280	13250	13250	13260	13250	278
490	20240408	114800	3677060720	13250	13250	13260	13250	823
491	20240408	114700	3666155220	13250	13260	13260	13250	114
492	20240408	114600	3664643670	13270	13260	13270	13260	75
493	20240408	114500	3663649150	13260	13260	13260	13260	235
494	20240408	114400	3660533050	13270	13280	13280	13260	301
495	20240408	114300	3656538080	13270	13270	13270	13270	99
496	20240408	114200	3655224350	13270	13270	13270	13260	245
497	20240408	114100	3651973260	13270	13270	13270	13260	132
498	20240408	114000	3650221850	13270	13260	13270	13260	211
499	20240408	113900	3647423020	13260	13260	13270	13260	214
500	20240408	113800	3644584600	13270	13260	13270	13260	90
501	20240408	113700	3643390950	13270	13260	13270	13250	222
502	20240408	113600	3640448070	13260	13250	13260	13250	384
503	20240408	113500	3635357190	13260	13250	13260	13250	109
504	20240408	113400	3633912140	13250	13260	13260	13250	237
505	20240408	113300	3630769570	13250	13250	13250	13250	47
506	20240408	113200	3630146820	13250	13260	13270	13240	456
507	20240408	113100	3624102310	13260	13270	13270	13260	133
508	20240408	113000	3622337980	13250	13250	13260	13240	954
509	20240408	112900	3609695230	13250	13250	13250	13240	163
510	20240408	112800	3607535560	13250	13250	13250	13250	28
511	20240408	112700	3607164560	13250	13240	13250	13240	33
512	20240408	112600	3606727340	13230	13250	13260	13230	392
513	20240408	112500	3601534650	13250	13250	13260	13250	229
514	20240408	112400	3598499400	13260	13250	13260	13250	3
515	20240408	112300	3598459640	13250	13250	13250	13250	436
516	20240408	112200	3592682640	13240	13250	13250	13240	154
517	20240408	112100	3590642420	13250	13240	13250	13220	151
518	20240408	112000	3588644050	13240	13230	13240	13230	614
519	20240408	111900	3580515790	13230	13230	13230	13230	41
520	20240408	111800	3579973360	13230	13220	13230	13210	515
521	20240408	111700	3573162970	13210	13210	13220	13210	243
522	20240408	111600	3569952870	13220	13210	13230	13210	148
523	20240408	111500	3567996370	13220	13210	13220	13210	256
524	20240408	111400	3564612410	13220	13220	13230	13210	387
525	20240408	111300	3559498840	13220	13210	13220	13210	361
526	20240408	111200	3554726440	13220	13230	13230	13210	123
527	20240408	111100	3553100380	13220	13230	13230	13210	199
528	20240408	111000	3550469310	13220	13240	13240	13220	306
529	20240408	110900	3546419440	13240	13220	13240	13220	76
530	20240408	110800	3545414020	13230	13220	13230	13220	59
531	20240408	110700	3544633690	13220	13250	13250	13220	230
532	20240408	110600	3541589910	13250	13270	13270	13250	128
533	20240408	110500	3539891850	13270	13260	13270	13250	509
534	20240408	110400	3533142570	13250	13200	13250	13200	1006
535	20240408	110300	3519850060	13200	13210	13210	13200	264
536	20240408	110200	3516364260	13200	13200	13200	13200	99
537	20240408	110100	3515057460	13200	13200	13200	13200	23
538	20240408	110000	3514753860	13210	13200	13210	13200	143
539	20240408	105900	3512865400	13200	13200	13200	13200	138
540	20240408	105800	3511043800	13200	13200	13200	13200	23
541	20240408	105700	3510740200	13200	13210	13210	13200	184
542	20240408	105600	3508310740	13200	13200	13210	13200	172
543	20240408	105500	3506039590	13200	13200	13200	13200	650
544	20240408	105400	3497459590	13200	13200	13210	13200	330
545	20240408	105300	3493103440	13210	13200	13210	13200	67
546	20240408	105200	3492219030	13200	13210	13210	13200	335
547	20240408	105100	3487796180	13210	13210	13210	13200	67
548	20240408	105000	3486911220	13210	13210	13210	13200	44
549	20240408	104900	3486330400	13200	13210	13210	13200	1330
550	20240408	104800	3468771390	13210	13210	13210	13210	298
551	20240408	104700	3464834810	13210	13200	13210	13200	413
552	20240408	104600	3459381440	13200	13210	13210	13200	456
553	20240408	104500	3453357700	13210	13210	13220	13210	237
554	20240408	104400	3450225880	13220	13210	13220	13210	193
555	20240408	104300	3447675580	13210	13220	13220	13210	122
556	20240408	104200	3446062960	13210	13210	13210	13210	40
557	20240408	104100	3445534560	13210	13210	13210	13210	267
558	20240408	104000	3442007490	13210	13210	13210	13200	153
559	20240408	103900	3439986420	13210	13220	13220	13210	94
560	20240408	103800	3438743930	13210	13200	13210	13200	224
561	20240408	103700	3435785690	13200	13210	13210	13200	112
562	20240408	103600	3434306670	13210	13200	13210	13200	117
563	20240408	103500	3432761470	13200	13210	13210	13200	142
564	20240408	103400	3430885670	13210	13210	13220	13210	148
565	20240408	103300	3428929840	13210	13210	13220	13210	201
566	20240408	103200	3426273740	13220	13220	13220	13210	254
567	20240408	103100	3422915890	13210	13220	13230	13210	73
568	20240408	103000	3421951370	13220	13200	13220	13200	648
569	20240408	102900	3413389750	13210	13200	13210	13200	988
570	20240408	102800	3400348140	13200	13210	13220	13200	96
571	20240408	102700	3399080230	13210	13210	13210	13200	606
572	20240408	102600	3391079480	13210	13210	13210	13200	250
573	20240408	102500	3387778230	13200	13200	13200	13200	703
574	20240408	102400	3378498630	13200	13210	13210	13200	210
575	20240408	102300	3375724610	13210	13210	13210	13200	227
576	20240408	102200	3372726710	13210	13210	13210	13210	109
577	20240408	102100	3371286820	13210	13220	13220	13210	1167
578	20240408	102000	3355864060	13220	13230	13230	13220	356
579	20240408	101900	3351157220	13220	13230	13240	13210	601
580	20240408	101800	3343207590	13240	13210	13240	13210	548
581	20240408	101700	3335961050	13210	13210	13210	13200	796
582	20240408	101600	3325449030	13210	13210	13220	13210	106
583	20240408	101500	3324048740	13210	13210	13210	13210	274
584	20240408	101400	3320429200	13210	13210	13220	13210	290
585	20240408	101300	3316598180	13210	13220	13220	13210	170
586	20240408	101200	3314351350	13220	13220	13220	13220	303
587	20240408	101100	3310345690	13220	13230	13230	13210	935
588	20240408	101000	3297983740	13230	13210	13250	13210	96
589	20240408	100900	3296714250	13210	13200	13220	13200	317
590	20240408	100800	3292528530	13210	13200	13210	13200	1895
591	20240408	100700	3267513270	13200	13200	13220	13200	1050
592	20240408	100600	3253653170	13200	13200	13240	13200	1456
593	20240408	100500	3234422390	13200	13210	13220	13200	562
594	20240408	100400	3226997820	13210	13240	13250	13210	931
595	20240408	100300	3214682860	13240	13240	13250	13240	23
596	20240408	100200	3214378290	13260	13270	13270	13200	6094
597	20240408	100100	3133783970	13270	13280	13280	13270	708
598	20240408	100000	3124387140	13290	13270	13290	13270	588
599	20240408	095900	3116579900	13270	13280	13290	13270	1164
600	20240408	095800	3101120090	13280	13290	13290	13280	309
601	20240408	095700	3097015540	13290	13280	13290	13280	404
602	20240408	095600	3091647190	13280	13270	13300	13270	703
603	20240408	095500	3082316670	13270	13300	13300	13270	662
604	20240408	095400	3073523890	13300	13310	13310	13300	2152
605	20240408	095300	3044902170	13300	13340	13340	13300	2044
606	20240408	095200	3017685060	13340	13330	13340	13320	255
607	20240408	095100	3014286760	13340	13330	13350	13330	344
608	20240408	095000	3009698990	13330	13320	13330	13320	419
609	20240408	094900	3004116860	13340	13330	13350	13330	256
610	20240408	094800	3000700190	13320	13320	13340	13320	1439
611	20240408	094700	2981532230	13320	13330	13340	13310	1749
612	20240408	094600	2958239170	13330	13350	13360	13330	1629
613	20240408	094500	2936499250	13360	13350	13360	13350	2416
614	20240408	094400	2904238160	13350	13380	13380	13350	1185
615	20240408	094300	2888403070	13400	13370	13400	13370	913
616	20240408	094200	2876192050	13370	13380	13390	13370	623
617	20240408	094100	2867856430	13380	13360	13390	13360	230
618	20240408	094000	2864780900	13360	13390	13390	13360	1795
619	20240408	093900	2840776760	13390	13410	13410	13390	1098
620	20240408	093800	2826063720	13420	13370	13430	13370	2153
621	20240408	093700	2797191580	13370	13370	13390	13360	397
622	20240408	093600	2791882390	13360	13360	13370	13360	492
623	20240408	093500	2785306770	13360	13370	13370	13360	798
624	20240408	093400	2774640270	13380	13360	13410	13360	940
625	20240408	093300	2762061890	13360	13340	13360	13330	694
626	20240408	093200	2752800530	13340	13340	13350	13340	853
627	20240408	093100	2741419400	13340	13340	13350	13320	800
628	20240408	093000	2730750540	13340	13370	13370	13340	1426
629	20240408	092900	2711714670	13370	13310	13370	13300	1428
630	20240408	092800	2692698190	13310	13340	13350	13300	8274
631	20240408	092700	2582539320	13340	13380	13380	13340	995
632	20240408	092600	2569254500	13380	13360	13380	13350	2189
633	20240408	092500	2539997700	13370	13360	13400	13350	1751
634	20240408	092400	2516576040	13360	13330	13360	13320	1129
635	20240408	092300	2501522970	13330	13380	13380	13320	3650
636	20240408	092200	2452799220	13380	13460	13460	13370	3639
637	20240408	092100	2404036470	13400	13500	13550	13400	5764
638	20240408	092000	2326336340	13510	13530	13560	13460	3764
639	20240408	091900	2275433760	13530	13450	13580	13450	2420
640	20240408	091800	2242660590	13490	13370	13490	13370	3498
641	20240408	091700	2195770540	13380	13390	13420	13380	2235
642	20240408	091600	2165828350	13390	13560	13560	13390	6488
643	20240408	091500	2078585380	13550	13490	13570	13460	4185
644	20240408	091400	2022088630	13490	13410	13650	13390	2103
645	20240408	091300	1993766930	13400	13510	13540	13400	5159
646	20240408	091200	1924368890	13520	13640	13690	13520	9274
647	20240408	091100	1798165450	13620	13580	13780	13560	30064
648	20240408	091000	1387180870	13590	13430	13590	13350	7960
649	20240408	090900	1279892250	13430	13580	13590	13420	10557
650	20240408	090800	1137534170	13600	13520	13600	13510	6555
651	20240408	090700	1048725500	13540	13550	13580	13510	3399
652	20240408	090600	1002716180	13530	13560	13600	13530	7341
653	20240408	090500	903270260	13560	13600	13670	13560	8158
654	20240408	090400	792280810	13600	13700	13800	13550	11392
655	20240408	090300	636364960	13640	13450	13720	13430	18563
656	20240408	090200	384019850	13450	13370	13480	13340	5399
657	20240408	090100	311685340	13370	13460	13460	13300	4573
658	20240408	090000	250610810	13460	13190	13630	13190	18659