KissMeData/080160/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193900	906627970	15680	15680	15680	15680	581
3	20240408	193800	906627970	15680	15680	15680	15680	0
4	20240408	193700	906627970	15680	15680	15680	15680	0
5	20240408	193600	906627970	15680	15680	15680	15680	0
6	20240408	193500	906627970	15680	15680	15680	15680	0
7	20240408	193400	906627970	15680	15680	15680	15680	0
8	20240408	193300	906627970	15680	15680	15680	15680	0
9	20240408	193200	906627970	15680	15680	15680	15680	0
10	20240408	193100	906627970	15680	15680	15680	15680	0
11	20240408	193000	906627970	15680	15680	15680	15680	0
12	20240408	192900	906627970	15680	15680	15680	15680	0
13	20240408	192800	906627970	15680	15680	15680	15680	0
14	20240408	192700	906627970	15680	15680	15680	15680	0
15	20240408	192600	906627970	15680	15680	15680	15680	0
16	20240408	192500	906627970	15680	15680	15680	15680	0
17	20240408	192400	906627970	15680	15680	15680	15680	0
18	20240408	192300	906627970	15680	15680	15680	15680	0
19	20240408	192200	906627970	15680	15680	15680	15680	0
20	20240408	192100	906627970	15680	15680	15680	15680	0
21	20240408	192000	906627970	15680	15680	15680	15680	0
22	20240408	191900	906627970	15680	15680	15680	15680	0
23	20240408	191800	906627970	15680	15680	15680	15680	0
24	20240408	191700	906627970	15680	15680	15680	15680	0
25	20240408	191600	906627970	15680	15680	15680	15680	0
26	20240408	191500	906627970	15680	15680	15680	15680	0
27	20240408	191400	906627970	15680	15680	15680	15680	0
28	20240408	191300	906627970	15680	15680	15680	15680	0
29	20240408	191200	906627970	15680	15680	15680	15680	0
30	20240408	191100	906627970	15680	15680	15680	15680	0
31	20240408	191000	906627970	15680	15680	15680	15680	0
32	20240408	190900	906627970	15680	15680	15680	15680	581
33	20240408	190800	906627970	15680	15680	15680	15680	0
34	20240408	190700	906627970	15680	15680	15680	15680	0
35	20240408	190600	906627970	15680	15680	15680	15680	0
36	20240408	190500	906627970	15680	15680	15680	15680	0
37	20240408	190400	906627970	15680	15680	15680	15680	0
38	20240408	190300	906627970	15680	15680	15680	15680	0
39	20240408	190200	906627970	15680	15680	15680	15680	0
40	20240408	190100	906627970	15680	15680	15680	15680	0
41	20240408	190000	906627970	15680	15680	15680	15680	0
42	20240408	185900	906627970	15680	15680	15680	15680	0
43	20240408	185800	906627970	15680	15680	15680	15680	0
44	20240408	185700	906627970	15680	15680	15680	15680	0
45	20240408	185600	906627970	15680	15680	15680	15680	0
46	20240408	185500	906627970	15680	15680	15680	15680	0
47	20240408	185400	906627970	15680	15680	15680	15680	0
48	20240408	185300	906627970	15680	15680	15680	15680	0
49	20240408	185200	906627970	15680	15680	15680	15680	0
50	20240408	185100	906627970	15680	15680	15680	15680	0
51	20240408	185000	906627970	15680	15680	15680	15680	0
52	20240408	184900	906627970	15680	15680	15680	15680	0
53	20240408	184800	906627970	15680	15680	15680	15680	0
54	20240408	184700	906627970	15680	15680	15680	15680	0
55	20240408	184600	906627970	15680	15680	15680	15680	0
56	20240408	184500	906627970	15680	15680	15680	15680	0
57	20240408	184400	906627970	15680	15680	15680	15680	0
58	20240408	184300	906627970	15680	15680	15680	15680	0
59	20240408	184200	906627970	15680	15680	15680	15680	0
60	20240408	184100	906627970	15680	15680	15680	15680	0
61	20240408	184000	906627970	15680	15680	15680	15680	0
62	20240408	183900	906627970	15680	15680	15680	15680	581
63	20240408	183800	906627970	15680	15680	15680	15680	0
64	20240408	183700	906627970	15680	15680	15680	15680	0
65	20240408	183600	906627970	15680	15680	15680	15680	0
66	20240408	183500	906627970	15680	15680	15680	15680	0
67	20240408	183400	906627970	15680	15680	15680	15680	0
68	20240408	183300	906627970	15680	15680	15680	15680	0
69	20240408	183200	906627970	15680	15680	15680	15680	0
70	20240408	183100	906627970	15680	15680	15680	15680	0
71	20240408	183000	906627970	15680	15680	15680	15680	0
72	20240408	182900	906627970	15680	15680	15680	15680	0
73	20240408	182800	906627970	15680	15680	15680	15680	0
74	20240408	182700	906627970	15680	15680	15680	15680	0
75	20240408	182600	906627970	15680	15680	15680	15680	0
76	20240408	182500	906627970	15680	15680	15680	15680	0
77	20240408	182400	906627970	15680	15680	15680	15680	0
78	20240408	182300	906627970	15680	15680	15680	15680	0
79	20240408	182200	906627970	15680	15680	15680	15680	0
80	20240408	182100	906627970	15680	15680	15680	15680	0
81	20240408	182000	906627970	15680	15680	15680	15680	0
82	20240408	181900	906627970	15680	15680	15680	15680	0
83	20240408	181800	906627970	15680	15680	15680	15680	0
84	20240408	181700	906627970	15680	15680	15680	15680	0
85	20240408	181600	906627970	15680	15680	15680	15680	0
86	20240408	181500	906627970	15680	15680	15680	15680	0
87	20240408	181400	906627970	15680	15680	15680	15680	0
88	20240408	181300	906627970	15680	15680	15680	15680	0
89	20240408	181200	906627970	15680	15680	15680	15680	0
90	20240408	181100	906627970	15680	15680	15680	15680	0
91	20240408	181000	906627970	15680	15680	15680	15680	0
92	20240408	180900	906627970	15680	15680	15680	15680	581
93	20240408	180800	906627970	15680	15680	15680	15680	0
94	20240408	180700	906627970	15680	15680	15680	15680	0
95	20240408	180600	906627970	15680	15680	15680	15680	0
96	20240408	180500	906627970	15680	15680	15680	15680	0
97	20240408	180400	906627970	15680	15680	15680	15680	0
98	20240408	180300	906627970	15680	15680	15680	15680	0
99	20240408	180200	906627970	15680	15680	15680	15680	0
100	20240408	180100	906627970	15680	15680	15680	15680	0
101	20240408	180000	906627970	15680	15680	15680	15680	0
102	20240408	175900	906627970	15680	15680	15680	15680	0
103	20240408	175800	906627970	15680	15680	15680	15680	0
104	20240408	175700	906627970	15680	15680	15680	15680	0
105	20240408	175600	906627970	15680	15680	15680	15680	0
106	20240408	175500	906627970	15680	15680	15680	15680	0
107	20240408	175400	906627970	15680	15680	15680	15680	0
108	20240408	175300	906627970	15680	15680	15680	15680	0
109	20240408	175200	906627970	15680	15680	15680	15680	0
110	20240408	175100	906627970	15680	15680	15680	15680	0
111	20240408	175000	906627970	15680	15680	15680	15680	0
112	20240408	174900	906627970	15680	15680	15680	15680	0
113	20240408	174800	906627970	15680	15680	15680	15680	0
114	20240408	174700	906627970	15680	15680	15680	15680	0
115	20240408	174600	906627970	15680	15680	15680	15680	0
116	20240408	174500	906627970	15680	15680	15680	15680	0
117	20240408	174400	906627970	15680	15680	15680	15680	0
118	20240408	174300	906627970	15680	15680	15680	15680	0
119	20240408	174200	906627970	15680	15680	15680	15680	0
120	20240408	174100	906627970	15680	15680	15680	15680	0
121	20240408	174000	906627970	15680	15680	15680	15680	0
122	20240408	173900	906627970	15680	15680	15680	15680	581
123	20240408	173800	906627970	15680	15680	15680	15680	0
124	20240408	173700	906627970	15680	15680	15680	15680	0
125	20240408	173600	906627970	15680	15680	15680	15680	0
126	20240408	173500	906627970	15680	15680	15680	15680	0
127	20240408	173400	906627970	15680	15680	15680	15680	0
128	20240408	173300	906627970	15680	15680	15680	15680	0
129	20240408	173200	906627970	15680	15680	15680	15680	0
130	20240408	173100	906627970	15680	15680	15680	15680	0
131	20240408	173000	906627970	15680	15680	15680	15680	0
132	20240408	172900	906627970	15680	15680	15680	15680	0
133	20240408	172800	906627970	15680	15680	15680	15680	0
134	20240408	172700	906627970	15680	15680	15680	15680	0
135	20240408	172600	906627970	15680	15680	15680	15680	0
136	20240408	172500	906627970	15680	15680	15680	15680	0
137	20240408	172400	906627970	15680	15680	15680	15680	0
138	20240408	172300	906627970	15680	15680	15680	15680	0
139	20240408	172200	906627970	15680	15680	15680	15680	0
140	20240408	172100	906627970	15680	15680	15680	15680	0
141	20240408	172000	906627970	15680	15680	15680	15680	0
142	20240408	171900	906627970	15680	15680	15680	15680	0
143	20240408	171800	906627970	15680	15680	15680	15680	0
144	20240408	171700	906627970	15680	15680	15680	15680	0
145	20240408	171600	906627970	15680	15680	15680	15680	0
146	20240408	171500	906627970	15680	15680	15680	15680	0
147	20240408	171400	906627970	15680	15680	15680	15680	0
148	20240408	171300	906627970	15680	15680	15680	15680	0
149	20240408	171200	906627970	15680	15680	15680	15680	0
150	20240408	171100	906627970	15680	15680	15680	15680	0
151	20240408	171000	906627970	15680	15680	15680	15680	0
152	20240408	170900	906627970	15680	15680	15680	15680	581
153	20240408	170800	906627970	15680	15680	15680	15680	0
154	20240408	170700	906627970	15680	15680	15680	15680	0
155	20240408	170600	906627970	15680	15680	15680	15680	0
156	20240408	170500	906627970	15680	15680	15680	15680	0
157	20240408	170400	906627970	15680	15680	15680	15680	0
158	20240408	170300	906627970	15680	15680	15680	15680	0
159	20240408	170200	906627970	15680	15680	15680	15680	0
160	20240408	170100	906627970	15680	15680	15680	15680	0
161	20240408	170000	906627970	15680	15680	15680	15680	0
162	20240408	165900	906627970	15680	15680	15680	15680	0
163	20240408	165800	906627970	15680	15680	15680	15680	0
164	20240408	165700	906627970	15680	15680	15680	15680	0
165	20240408	165600	906627970	15680	15680	15680	15680	0
166	20240408	165500	906627970	15680	15680	15680	15680	0
167	20240408	165400	906627970	15680	15680	15680	15680	0
168	20240408	165300	906627970	15680	15680	15680	15680	0
169	20240408	165200	906627970	15680	15680	15680	15680	0
170	20240408	165100	906627970	15680	15680	15680	15680	0
171	20240408	165000	906627970	15680	15680	15680	15680	0
172	20240408	164900	906627970	15680	15680	15680	15680	0
173	20240408	164800	906627970	15680	15680	15680	15680	0
174	20240408	164700	906627970	15680	15680	15680	15680	0
175	20240408	164600	906627970	15680	15680	15680	15680	0
176	20240408	164500	906627970	15680	15680	15680	15680	0
177	20240408	164400	906627970	15680	15680	15680	15680	0
178	20240408	164300	906627970	15680	15680	15680	15680	0
179	20240408	164200	906627970	15680	15680	15680	15680	0
180	20240408	164100	906627970	15680	15680	15680	15680	0
181	20240408	164000	906627970	15680	15680	15680	15680	0
182	20240408	163900	906627970	15680	15680	15680	15680	581
183	20240408	163800	906627970	15680	15680	15680	15680	0
184	20240408	163700	906627970	15680	15680	15680	15680	0
185	20240408	163600	906627970	15680	15680	15680	15680	0
186	20240408	163500	906627970	15680	15680	15680	15680	0
187	20240408	163400	906627970	15680	15680	15680	15680	0
188	20240408	163300	906627970	15680	15680	15680	15680	0
189	20240408	163200	906627970	15680	15680	15680	15680	0
190	20240408	163100	906627970	15680	15680	15680	15680	0
191	20240408	163000	906627970	15680	15680	15680	15680	0
192	20240408	162900	906627970	15680	15680	15680	15680	0
193	20240408	162800	906627970	15680	15680	15680	15680	0
194	20240408	162700	906627970	15680	15680	15680	15680	0
195	20240408	162600	906627970	15680	15680	15680	15680	0
196	20240408	162500	906627970	15680	15680	15680	15680	0
197	20240408	162400	906627970	15680	15680	15680	15680	0
198	20240408	162300	906627970	15680	15680	15680	15680	0
199	20240408	162200	906627970	15680	15680	15680	15680	0
200	20240408	162100	906627970	15680	15680	15680	15680	0
201	20240408	162000	906627970	15680	15680	15680	15680	0
202	20240408	161900	906627970	15680	15680	15680	15680	0
203	20240408	161800	906627970	15680	15680	15680	15680	0
204	20240408	161700	906627970	15680	15680	15680	15680	0
205	20240408	161600	906627970	15680	15680	15680	15680	0
206	20240408	161500	906627970	15680	15680	15680	15680	0
207	20240408	161400	906627970	15680	15680	15680	15680	0
208	20240408	161300	906627970	15680	15680	15680	15680	0
209	20240408	161200	906627970	15680	15680	15680	15680	0
210	20240408	161100	906627970	15680	15680	15680	15680	0
211	20240408	161000	906627970	15680	15680	15680	15680	0
212	20240408	160900	906627970	15680	15680	15680	15680	581
213	20240408	160800	906627970	15680	15680	15680	15680	0
214	20240408	160700	906627970	15680	15680	15680	15680	0
215	20240408	160600	906627970	15680	15680	15680	15680	0
216	20240408	160500	906627970	15680	15680	15680	15680	0
217	20240408	160400	906627970	15680	15680	15680	15680	0
218	20240408	160300	906627970	15680	15680	15680	15680	0
219	20240408	160200	906627970	15680	15680	15680	15680	0
220	20240408	160100	906627970	15680	15680	15680	15680	0
221	20240408	160000	906627970	15680	15680	15680	15680	0
222	20240408	155900	906627970	15680	15680	15680	15680	0
223	20240408	155800	906627970	15680	15680	15680	15680	0
224	20240408	155700	906627970	15680	15680	15680	15680	0
225	20240408	155600	906627970	15680	15680	15680	15680	0
226	20240408	155500	906627970	15680	15680	15680	15680	0
227	20240408	155400	906627970	15680	15680	15680	15680	0
228	20240408	155300	906627970	15680	15680	15680	15680	0
229	20240408	155200	906627970	15680	15680	15680	15680	0
230	20240408	155100	906627970	15680	15680	15680	15680	0
231	20240408	155000	906627970	15680	15680	15680	15680	0
232	20240408	154900	906627970	15680	15680	15680	15680	0
233	20240408	154800	906627970	15680	15680	15680	15680	0
234	20240408	154700	906627970	15680	15680	15680	15680	0
235	20240408	154600	906627970	15680	15680	15680	15680	0
236	20240408	154500	906627970	15680	15680	15680	15680	0
237	20240408	154400	906627970	15680	15680	15680	15680	0
238	20240408	154300	906627970	15680	15680	15680	15680	0
239	20240408	154200	906627970	15680	15680	15680	15680	0
240	20240408	154100	906627970	15680	15680	15680	15680	0
241	20240408	154000	906627970	15680	15680	15680	15680	0
242	20240408	153900	906627970	15680	15680	15680	15680	581
243	20240408	153800	906627970	15680	15680	15680	15680	0
244	20240408	153700	906627970	15680	15680	15680	15680	0
245	20240408	153600	906627970	15680	15680	15680	15680	0
246	20240408	153500	906627970	15680	15680	15680	15680	0
247	20240408	153400	906627970	15680	15680	15680	15680	0
248	20240408	153300	906627970	15680	15680	15680	15680	0
249	20240408	153200	906627970	15680	15680	15680	15680	0
250	20240408	153100	906627970	15680	15680	15680	15680	0
251	20240408	153000	906627970	15680	15680	15680	15680	581
252	20240408	152900	897517890	15690	15690	15690	15690	0
253	20240408	152800	897517890	15690	15690	15690	15690	0
254	20240408	152700	897517890	15690	15690	15690	15690	0
255	20240408	152600	897517890	15690	15690	15690	15690	0
256	20240408	152500	897517890	15690	15690	15690	15690	0
257	20240408	152400	897517890	15690	15690	15690	15690	0
258	20240408	152300	897517890	15690	15690	15690	15690	0
259	20240408	152200	897517890	15690	15690	15690	15690	0
260	20240408	152100	897517890	15690	15690	15690	15690	0
261	20240408	152000	897517890	15690	15690	15690	15690	0
262	20240408	151900	897517890	15690	15690	15690	15680	235
263	20240408	151800	893832740	15690	15690	15690	15690	3
264	20240408	151700	893785670	15680	15680	15690	15680	82
265	20240408	151600	892499900	15690	15690	15690	15680	8
266	20240408	151500	892374420	15680	15680	15680	15680	348
267	20240408	151400	886917780	15680	15670	15680	15670	22
268	20240408	151300	886572840	15670	15670	15670	15670	91
269	20240408	151200	885146870	15680	15670	15680	15670	71
270	20240408	151100	884034290	15670	15660	15670	15660	189
271	20240408	151000	881074120	15660	15660	15660	15660	46
272	20240408	150900	880353760	15680	15680	15680	15680	0
273	20240408	150800	880353760	15680	15660	15680	15660	2
274	20240408	150700	880322420	15680	15660	15680	15650	33
275	20240408	150600	879805920	15660	15680	15680	15660	1433
276	20240408	150500	857358740	15670	15680	15680	15670	6
277	20240408	150400	857264690	15680	15680	15680	15680	10
278	20240408	150300	857107890	15680	15680	15680	15680	2
279	20240408	150200	857076530	15670	15670	15670	15670	34
280	20240408	150100	856543750	15690	15690	15690	15690	0
281	20240408	150000	856543750	15690	15690	15690	15690	40
282	20240408	145900	855916150	15690	15680	15690	15680	12
283	20240408	145800	855727980	15690	15690	15690	15690	0
284	20240408	145700	855727980	15690	15690	15690	15690	0
285	20240408	145600	855727980	15690	15690	15690	15690	0
286	20240408	145500	855727980	15690	15690	15690	15690	1
287	20240408	145400	855712290	15690	15690	15690	15690	1
288	20240408	145300	855696600	15680	15680	15680	15680	0
289	20240408	145200	855696600	15680	15680	15680	15680	0
290	20240408	145100	855696600	15680	15700	15700	15680	25
291	20240408	145000	855304360	15680	15680	15680	15680	1
292	20240408	144900	855288680	15680	15680	15680	15680	202
293	20240408	144800	852121320	15700	15700	15700	15700	0
294	20240408	144700	852121320	15700	15700	15700	15700	1
295	20240408	144600	852105620	15680	15680	15680	15680	172
296	20240408	144500	849408660	15690	15700	15700	15690	3
297	20240408	144400	849361580	15700	15700	15700	15700	3
298	20240408	144300	849314480	15700	15700	15700	15700	100
299	20240408	144200	847744480	15700	15700	15700	15700	1
300	20240408	144100	847728780	15690	15690	15690	15690	1
301	20240408	144000	847713090	15690	15690	15690	15690	12
302	20240408	143900	847524810	15700	15700	15700	15700	1
303	20240408	143800	847509110	15690	15690	15690	15690	0
304	20240408	143700	847509110	15690	15690	15690	15690	64
305	20240408	143600	846504950	15700	15700	15700	15700	4
306	20240408	143500	846442150	15710	15710	15710	15710	3
307	20240408	143400	846395020	15710	15710	15710	15710	0
308	20240408	143300	846395020	15710	15710	15710	15710	0
309	20240408	143200	846395020	15710	15710	15710	15710	0
310	20240408	143100	846395020	15710	15680	15710	15680	31
311	20240408	143000	845908910	15710	15700	15710	15690	168
312	20240408	142900	843272860	15690	15690	15690	15690	246
313	20240408	142800	839413120	15690	15690	15690	15690	2
314	20240408	142700	839381740	15690	15690	15690	15690	0
315	20240408	142600	839381740	15690	15690	15690	15690	0
316	20240408	142500	839381740	15690	15690	15690	15690	118
317	20240408	142400	837530320	15700	15700	15700	15700	0
318	20240408	142300	837530320	15700	15700	15700	15700	103
319	20240408	142200	835913220	15700	15700	15700	15700	1
320	20240408	142100	835897520	15700	15700	15700	15700	0
321	20240408	142000	835897520	15700	15700	15700	15700	1
322	20240408	141900	835881820	15690	15690	15690	15690	4
323	20240408	141800	835819060	15700	15700	15700	15700	0
324	20240408	141700	835819060	15700	15700	15700	15700	0
325	20240408	141600	835819060	15700	15700	15700	15700	0
326	20240408	141500	835819060	15700	15690	15700	15690	2
327	20240408	141400	835787670	15710	15710	15710	15710	0
328	20240408	141300	835787670	15710	15680	15710	15680	255
329	20240408	141200	831788470	15690	15690	15690	15690	0
330	20240408	141100	831788470	15690	15690	15690	15690	1
331	20240408	141000	831772780	15680	15690	15690	15680	495
332	20240408	140900	824006240	15710	15710	15710	15710	0
333	20240408	140800	824006240	15710	15700	15710	15700	11
334	20240408	140700	823833530	15710	15680	15710	15660	973
335	20240408	140600	808587260	15690	15700	15700	15690	77
336	20240408	140500	807379080	15710	15710	15710	15710	2
337	20240408	140400	807347660	15710	15710	15710	15710	3
338	20240408	140300	807300530	15710	15710	15710	15710	0
339	20240408	140200	807300530	15710	15710	15710	15710	81
340	20240408	140100	806028020	15730	15730	15730	15730	0
341	20240408	140000	806028020	15730	15720	15740	15720	14
342	20240408	135900	805807710	15740	15730	15740	15710	46
343	20240408	135800	805084980	15740	15730	15740	15730	28
344	20240408	135700	804644320	15730	15730	15730	15730	15
345	20240408	135600	804408370	15720	15700	15730	15700	125
346	20240408	135500	802444020	15700	15700	15700	15700	321
347	20240408	135400	797404320	15700	15700	15700	15700	16
348	20240408	135300	797153120	15700	15700	15700	15700	1
349	20240408	135200	797137420	15700	15690	15700	15690	34
350	20240408	135100	796603910	15690	15690	15690	15690	1
351	20240408	135000	796588220	15690	15690	15700	15690	166
352	20240408	134900	793983440	15680	15680	15680	15680	47
353	20240408	134800	793246480	15680	15680	15680	15680	12
354	20240408	134700	793058320	15680	15680	15680	15680	5
355	20240408	134600	792979920	15680	15680	15680	15680	11
356	20240408	134500	792807440	15670	15670	15670	15670	56
357	20240408	134400	791929920	15670	15670	15670	15670	104
358	20240408	134300	790300240	15680	15680	15680	15680	5
359	20240408	134200	790221840	15680	15680	15680	15680	11
360	20240408	134100	790049360	15680	15680	15680	15680	6
361	20240408	134000	789955280	15680	15680	15680	15680	22
362	20240408	133900	789610320	15680	15680	15680	15680	0
363	20240408	133800	789610320	15680	15680	15680	15670	48
364	20240408	133700	788857980	15680	15680	15680	15680	11
365	20240408	133600	788685500	15680	15680	15680	15680	6
366	20240408	133500	788591420	15680	15680	15680	15680	12
367	20240408	133400	788403260	15680	15680	15680	15680	6
368	20240408	133300	788309180	15680	15680	15680	15680	15
369	20240408	133200	788073980	15680	15680	15680	15680	5
370	20240408	133100	787995580	15680	15690	15690	15680	63
371	20240408	133000	787007560	15680	15680	15680	15680	10
372	20240408	132900	786850760	15690	15680	15690	15680	6
373	20240408	132800	786756670	15660	15660	15660	15660	40
374	20240408	132700	786130270	15660	15660	15660	15660	16
375	20240408	132600	785879710	15660	15660	15660	15660	0
376	20240408	132500	785879710	15660	15660	15660	15660	18
377	20240408	132400	785597830	15660	15680	15680	15660	97
378	20240408	132300	784078600	15680	15680	15680	15680	12
379	20240408	132200	783890440	15680	15680	15680	15680	5
380	20240408	132100	783812040	15670	15660	15670	15660	12
381	20240408	132000	783624010	15670	15670	15670	15670	6
382	20240408	131900	783529990	15670	15660	15670	15660	13
383	20240408	131800	783326290	15660	15670	15670	15660	59
384	20240408	131700	782402300	15670	15680	15690	15670	66
385	20240408	131600	781367410	15690	15690	15690	15690	81
386	20240408	131500	780096520	15700	15690	15700	15690	16
387	20240408	131400	779845360	15700	15700	15700	15690	60
388	20240408	131300	778903820	15690	15700	15700	15690	32
389	20240408	131200	778401680	15700	15690	15700	15690	101
390	20240408	131100	776816980	15690	15680	15690	15680	197
391	20240408	131000	773726130	15690	15690	15690	15690	11
392	20240408	130900	773553540	15700	15700	15700	15700	5
393	20240408	130800	773475040	15690	15690	15690	15690	29
394	20240408	130700	773020030	15690	15700	15700	15690	14
395	20240408	130600	772800360	15700	15700	15700	15700	16
396	20240408	130500	772549160	15700	15700	15700	15700	2
397	20240408	130400	772517760	15700	15700	15700	15700	17
398	20240408	130300	772250860	15700	15700	15700	15700	1
399	20240408	130200	772235160	15700	15700	15700	15700	16
400	20240408	130100	771983960	15700	15700	15700	15700	2
401	20240408	130000	771952560	15700	15700	15700	15700	18
402	20240408	125900	771669960	15700	15700	15700	15700	0
403	20240408	125800	771669960	15700	15690	15700	15690	27
404	20240408	125700	771246170	15690	15690	15690	15690	5
405	20240408	125600	771167720	15690	15690	15690	15690	22
406	20240408	125500	770822540	15690	15690	15690	15690	7
407	20240408	125400	770712710	15690	15670	15690	15670	254
408	20240408	125300	766729880	15680	15680	15680	15680	16
409	20240408	125200	766479000	15680	15680	15680	15680	0
410	20240408	125100	766479000	15680	15680	15680	15660	59
411	20240408	125000	765554720	15650	15680	15680	15650	36
412	20240408	124900	764991140	15680	15680	15680	15680	11
413	20240408	124800	764818660	15650	15680	15680	15650	113
414	20240408	124700	763048980	15680	15680	15680	15680	22
415	20240408	124600	762704020	15680	15700	15700	15680	143
416	20240408	124500	760461670	15690	15690	15700	15690	15
417	20240408	124400	760226300	15700	15700	15700	15670	307
418	20240408	124300	755415360	15700	15700	15700	15700	21
419	20240408	124200	755085660	15700	15700	15700	15700	5
420	20240408	124100	755007160	15690	15700	15700	15690	28
421	20240408	124000	754567670	15700	15700	15700	15700	0
422	20240408	123900	754567670	15700	15690	15700	15690	116
423	20240408	123800	752747520	15690	15680	15690	15680	120
424	20240408	123700	750865910	15680	15680	15680	15680	37
425	20240408	123600	750285750	15660	15650	15660	15650	174
426	20240408	123500	747561760	15680	15650	15680	15650	233
427	20240408	123400	743914830	15650	15650	15650	15650	30
428	20240408	123300	743445330	15650	15640	15650	15640	42
429	20240408	123200	742788080	15650	15650	15650	15640	38
430	20240408	123100	742193680	15650	15650	15650	15650	11
431	20240408	123000	742021530	15650	15650	15650	15640	24
432	20240408	122900	741645980	15650	15640	15650	15640	11
433	20240408	122800	741473930	15650	15650	15650	15650	17
434	20240408	122700	741207880	15650	15650	15650	15650	11
435	20240408	122600	741035730	15650	15650	15650	15650	17
436	20240408	122500	740769680	15650	15650	15650	15650	100
437	20240408	122400	739204680	15650	15670	15670	15650	54
438	20240408	122300	738359360	15670	15650	15670	15650	43
439	20240408	122200	737686390	15670	15670	15670	15670	11
440	20240408	122100	737514020	15670	15670	15670	15670	6
441	20240408	122000	737420000	15650	15640	15650	15640	10
442	20240408	121900	737263510	15650	15650	15650	15650	141
443	20240408	121800	735056860	15650	15660	15660	15640	466
444	20240408	121700	727765840	15660	15660	15660	15650	92
445	20240408	121600	726325970	15660	15670	15670	15660	16
446	20240408	121500	726075360	15670	15670	15670	15670	0
447	20240408	121400	726075360	15670	15670	15670	15650	582
448	20240408	121300	716964290	15670	15670	15670	15670	0
449	20240408	121200	716964290	15670	15670	15670	15670	31
450	20240408	121100	716478520	15660	15660	15660	15660	100
451	20240408	121000	714912520	15670	15670	15670	15670	17
452	20240408	120900	714646130	15670	15670	15670	15670	11
453	20240408	120800	714473760	15670	15670	15670	15670	5
454	20240408	120700	714395410	15670	15670	15670	15670	17
455	20240408	120600	714129020	15670	15670	15670	15670	116
456	20240408	120500	712311300	15680	15680	15680	15680	18
457	20240408	120400	712029060	15680	15680	15680	15680	0
458	20240408	120300	712029060	15680	15680	15680	15680	18
459	20240408	120200	711746820	15670	15670	15670	15670	86
460	20240408	120100	710399200	15670	15660	15670	15660	687
461	20240408	120000	699639150	15660	15660	15660	15660	23
462	20240408	115900	699278970	15660	15660	15660	15660	16
463	20240408	115800	699028410	15660	15660	15660	15660	144
464	20240408	115700	696773370	15660	15660	15660	15660	33
465	20240408	115600	696256590	15660	15660	15660	15660	15
466	20240408	115500	696021690	15660	15650	15660	15650	12
467	20240408	115400	695833780	15660	15660	15660	15660	37
468	20240408	115300	695254360	15660	15660	15660	15660	15
469	20240408	115200	695019460	15660	15660	15660	15650	10
470	20240408	115100	694862870	15660	15660	15660	15660	12
471	20240408	115000	694674950	15660	15660	15660	15660	5
472	20240408	114900	694596650	15660	15660	15660	15660	17
473	20240408	114800	694330430	15660	15670	15670	15660	36
474	20240408	114700	693766330	15670	15670	15670	15670	16
475	20240408	114600	693515610	15670	15670	15670	15670	13
476	20240408	114500	693311900	15670	15660	15670	15660	15
477	20240408	114400	693076920	15660	15660	15660	15660	588
478	20240408	114300	683868840	15660	15660	15660	15660	7
479	20240408	114200	683759220	15660	15660	15660	15660	16
480	20240408	114100	683508660	15660	15660	15660	15660	15
481	20240408	114000	683273760	15650	15660	15660	15650	526
482	20240408	113900	675041700	15660	15660	15660	15660	234
483	20240408	113800	671377260	15670	15670	15670	15670	16
484	20240408	113700	671126540	15670	15670	15670	15670	1
485	20240408	113600	671110870	15670	15670	15670	15670	42
486	20240408	113500	670452730	15670	15670	15670	15670	0
487	20240408	113400	670452730	15670	15660	15670	15660	51
488	20240408	113300	669653900	15670	15670	15670	15670	8
489	20240408	113200	669528540	15670	15670	15670	15670	101
490	20240408	113100	667945870	15670	15670	15670	15670	6
491	20240408	113000	667851850	15660	15670	15670	15660	312
492	20240408	112900	662965810	15670	15670	15670	15670	10
493	20240408	112800	662809110	15670	15670	15670	15670	12
494	20240408	112700	662621070	15660	15670	15670	15660	105
495	20240408	112600	660976720	15670	15670	15670	15670	309
496	20240408	112500	656134690	15670	15670	15670	15670	17
497	20240408	112400	655868300	15670	15670	15670	15670	5
498	20240408	112300	655789950	15670	15670	15670	15670	11
499	20240408	112200	655617580	15660	15670	15670	15660	105
500	20240408	112100	653973230	15670	15660	15670	15660	96
501	20240408	112000	652469750	15670	15670	15670	15660	8
502	20240408	111900	652344400	15670	15670	15670	15670	12
503	20240408	111800	652156360	15670	15670	15670	15670	5
504	20240408	111700	652078010	15670	15670	15670	15670	16
505	20240408	111600	651827290	15670	15670	15670	15670	5
506	20240408	111500	651748940	15670	15680	15680	15670	469
507	20240408	111400	644399540	15680	15680	15680	15680	0
508	20240408	111300	644399540	15680	15680	15680	15680	248
509	20240408	111200	640510900	15690	15690	15690	15690	0
510	20240408	111100	640510900	15690	15690	15690	15690	16
511	20240408	111000	640259860	15690	15690	15690	15690	0
512	20240408	110900	640259860	15690	15690	15690	15690	22
513	20240408	110800	639914680	15690	15700	15700	15690	63
514	20240408	110700	638926160	15700	15710	15710	15690	546
515	20240408	110600	630356280	15710	15710	15710	15710	79
516	20240408	110500	629115190	15710	15710	15710	15710	12
517	20240408	110400	628926670	15710	15710	15710	15710	35
518	20240408	110300	628376820	15710	15700	15710	15700	161
519	20240408	110200	625849010	15710	15710	15710	15710	26
520	20240408	110100	625440550	15710	15730	15730	15710	10
521	20240408	110000	625283270	15740	15700	15740	15700	45
522	20240408	105900	624576350	15720	15690	15720	15690	97
523	20240408	105800	623054390	15690	15700	15710	15690	117
524	20240408	105700	621216510	15690	15690	15690	15690	0
525	20240408	105600	621216510	15690	15700	15700	15690	13
526	20240408	105500	621012430	15700	15700	15700	15700	0
527	20240408	105400	621012430	15700	15660	15700	15660	183
528	20240408	105300	618144020	15670	15650	15680	15650	386
529	20240408	105200	612101450	15650	15650	15650	15650	108
530	20240408	105100	610411250	15640	15640	15640	15640	30
531	20240408	105000	609942050	15650	15650	15650	15650	12
532	20240408	104900	609754250	15650	15650	15650	15650	0
533	20240408	104800	609754250	15650	15650	15650	15650	161
534	20240408	104700	607234600	15660	15660	15660	15660	0
535	20240408	104600	607234600	15660	15660	15660	15650	750
536	20240408	104500	595493060	15670	15670	15670	15660	35
537	20240408	104400	594944940	15670	15670	15670	15670	1
538	20240408	104300	594929270	15660	15660	15660	15660	1367
539	20240408	104200	573522050	15660	15660	15660	15660	3
540	20240408	104100	573475070	15660	15660	15660	15660	1
541	20240408	104000	573459410	15660	15660	15660	15660	0
542	20240408	103900	573459410	15660	15660	15660	15660	104
543	20240408	103800	571830770	15660	15660	15660	15660	1296
544	20240408	103700	551535410	15660	15660	15660	15660	0
545	20240408	103600	551535410	15660	15660	15660	15660	0
546	20240408	103500	551535410	15660	15660	15660	15660	2
547	20240408	103400	551504090	15650	15660	15660	15650	118
548	20240408	103300	549656680	15660	15660	15660	15660	0
549	20240408	103200	549656680	15660	15660	15660	15660	10
550	20240408	103100	549500080	15660	15660	15660	15660	0
551	20240408	103000	549500080	15660	15660	15660	15660	205
552	20240408	102900	546289780	15660	15660	15660	15660	2
553	20240408	102800	546258460	15660	15660	15660	15660	45
554	20240408	102700	545553760	15660	15660	15660	15650	139
555	20240408	102600	543377520	15660	15660	15660	15660	5
556	20240408	102500	543299220	15660	15660	15660	15660	1
557	20240408	102400	543283560	15650	15660	15660	15650	314
558	20240408	102300	538366330	15670	15670	15670	15670	0
559	20240408	102200	538366330	15670	15670	15670	15670	74
560	20240408	102100	537206750	15670	15670	15670	15670	0
561	20240408	102000	537206750	15670	15670	15670	15670	30
562	20240408	101900	536736650	15670	15670	15670	15670	1
563	20240408	101800	536720980	15670	15670	15670	15670	18
564	20240408	101700	536438920	15690	15690	15690	15690	0
565	20240408	101600	536438920	15690	15690	15690	15690	1
566	20240408	101500	536423230	15700	15690	15700	15660	10
567	20240408	101400	536266450	15690	15640	15690	15640	136
568	20240408	101300	534138580	15640	15650	15650	15640	385
569	20240408	101200	528115560	15650	15650	15650	15650	61
570	20240408	101100	527160910	15650	15650	15650	15650	64
571	20240408	101000	526159310	15650	15650	15650	15650	1
572	20240408	100900	526143660	15660	15660	15660	15660	0
573	20240408	100800	526143660	15660	15640	15660	15640	118
574	20240408	100700	524297820	15640	15620	15640	15620	1743
575	20240408	100600	497072140	15620	15620	15620	15620	3
576	20240408	100500	497025280	15620	15620	15620	15620	6
577	20240408	100400	496931560	15620	15620	15620	15620	7
578	20240408	100300	496822220	15620	15620	15620	15620	16
579	20240408	100200	496572300	15620	15620	15620	15620	24
580	20240408	100100	496197420	15610	15620	15620	15610	92
581	20240408	100000	494761080	15620	15620	15620	15610	67
582	20240408	095900	493714740	15620	15620	15620	15610	5
583	20240408	095800	493636670	15610	15610	15610	15610	40
584	20240408	095700	493012270	15620	15610	15620	15610	201
585	20240408	095600	489874650	15610	15620	15620	15610	351
586	20240408	095500	484392530	15620	15620	15620	15620	3
587	20240408	095400	484345670	15620	15620	15620	15620	1
588	20240408	095300	484330050	15620	15620	15620	15620	1
589	20240408	095200	484314430	15610	15610	15620	15610	517
590	20240408	095100	476244050	15620	15620	15620	15620	8
591	20240408	095000	476119090	15620	15620	15620	15620	4
592	20240408	094900	476056610	15610	15610	15610	15610	40
593	20240408	094800	475432210	15610	15610	15610	15610	85
594	20240408	094700	474105360	15620	15620	15620	15620	4
595	20240408	094600	474042880	15620	15630	15630	15620	439
596	20240408	094500	467185490	15630	15640	15640	15630	211
597	20240408	094400	463887500	15630	15640	15640	15630	56
598	20240408	094300	463012010	15630	15630	15630	15620	973
599	20240408	094200	447806270	15630	15620	15630	15620	49
600	20240408	094100	447040880	15620	15620	15620	15610	96
601	20240408	094000	445542210	15630	15620	15630	15610	284
602	20240408	093900	441104670	15630	15630	15630	15620	189
603	20240408	093800	438151280	15630	15610	15630	15610	398
604	20240408	093700	431938480	15610	15600	15610	15600	151
605	20240408	093600	429582770	15590	15590	15600	15590	137
606	20240408	093500	427446930	15590	15600	15600	15590	48
607	20240408	093400	426698480	15590	15590	15590	15590	592
608	20240408	093300	417469200	15590	15600	15600	15590	1290
609	20240408	093200	397350770	15610	15610	15610	15610	50
610	20240408	093100	396570270	15610	15600	15610	15600	5
611	20240408	093000	396492260	15610	15610	15610	15600	103
612	20240408	092900	394885280	15610	15610	15610	15610	1
613	20240408	092800	394869670	15600	15620	15620	15600	285
614	20240408	092700	390421980	15620	15640	15640	15620	171
615	20240408	092600	387750720	15640	15640	15640	15640	112
616	20240408	092500	385999040	15640	15620	15640	15620	362
617	20240408	092400	380341960	15610	15610	15610	15610	1
618	20240408	092300	380326350	15610	15620	15630	15590	622
619	20240408	092200	370624440	15620	15590	15620	15590	85
620	20240408	092100	369297760	15590	15570	15590	15560	888
621	20240408	092000	355464580	15570	15580	15580	15570	227
622	20240408	091900	351930080	15580	15570	15580	15570	63
623	20240408	091800	350948970	15570	15570	15570	15570	367
624	20240408	091700	345234780	15640	15640	15640	15570	160
625	20240408	091600	342743370	15570	15570	15640	15560	1349
626	20240408	091500	321741420	15580	15620	15640	15560	6292
627	20240408	091400	223639010	15620	15620	15620	15620	261
628	20240408	091300	219562190	15630	15630	15630	15630	302
629	20240408	091200	214841930	15620	15600	15640	15600	1267
630	20240408	091100	195067500	15640	15640	15730	15600	3585
631	20240408	091000	139027480	15660	15650	15660	15640	740
632	20240408	090900	127451520	15650	15670	15670	15650	1422
633	20240408	090800	105183440	15670	15720	15720	15660	547
634	20240408	090700	96601210	15720	15750	15750	15720	35
635	20240408	090600	96050890	15770	15630	15770	15630	690
636	20240408	090500	85247850	15630	15710	15710	15610	2662
637	20240408	090400	43566670	15720	15720	15720	15720	171
638	20240408	090300	40878550	15720	15770	15770	15710	1065
639	20240408	090200	24122040	15760	15770	15770	15760	333
640	20240408	090100	18871410	15770	15820	15820	15770	296
641	20240408	090000	14194470	15820	15990	15990	15820	894