KissMeData/089890/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	194500	3859094890	13930	13930	13930	13930	2647
3	20240416	194400	3859094890	13930	13930	13930	13930	0
4	20240416	194300	3859094890	13930	13930	13930	13930	0
5	20240416	194200	3859094890	13930	13930	13930	13930	0
6	20240416	194100	3859094890	13930	13930	13930	13930	0
7	20240416	194000	3859094890	13930	13930	13930	13930	0
8	20240416	193900	3859094890	13930	13930	13930	13930	0
9	20240416	193800	3859094890	13930	13930	13930	13930	0
10	20240416	193700	3859094890	13930	13930	13930	13930	0
11	20240416	193600	3859094890	13930	13930	13930	13930	0
12	20240416	193500	3859094890	13930	13930	13930	13930	0
13	20240416	193400	3859094890	13930	13930	13930	13930	0
14	20240416	193300	3859094890	13930	13930	13930	13930	0
15	20240416	193200	3859094890	13930	13930	13930	13930	0
16	20240416	193100	3859094890	13930	13930	13930	13930	0
17	20240416	193000	3859094890	13930	13930	13930	13930	0
18	20240416	192900	3859094890	13930	13930	13930	13930	0
19	20240416	192800	3859094890	13930	13930	13930	13930	0
20	20240416	192700	3859094890	13930	13930	13930	13930	0
21	20240416	192600	3859094890	13930	13930	13930	13930	0
22	20240416	192500	3859094890	13930	13930	13930	13930	0
23	20240416	192400	3859094890	13930	13930	13930	13930	0
24	20240416	192300	3859094890	13930	13930	13930	13930	0
25	20240416	192200	3859094890	13930	13930	13930	13930	0
26	20240416	192100	3859094890	13930	13930	13930	13930	0
27	20240416	192000	3859094890	13930	13930	13930	13930	0
28	20240416	191900	3859094890	13930	13930	13930	13930	0
29	20240416	191800	3859094890	13930	13930	13930	13930	0
30	20240416	191700	3859094890	13930	13930	13930	13930	0
31	20240416	191600	3859094890	13930	13930	13930	13930	0
32	20240416	191500	3859094890	13930	13930	13930	13930	2647
33	20240416	191400	3859094890	13930	13930	13930	13930	0
34	20240416	191300	3859094890	13930	13930	13930	13930	0
35	20240416	191200	3859094890	13930	13930	13930	13930	0
36	20240416	191100	3859094890	13930	13930	13930	13930	0
37	20240416	191000	3859094890	13930	13930	13930	13930	0
38	20240416	190900	3859094890	13930	13930	13930	13930	0
39	20240416	190800	3859094890	13930	13930	13930	13930	0
40	20240416	190700	3859094890	13930	13930	13930	13930	0
41	20240416	190600	3859094890	13930	13930	13930	13930	0
42	20240416	190500	3859094890	13930	13930	13930	13930	0
43	20240416	190400	3859094890	13930	13930	13930	13930	0
44	20240416	190300	3859094890	13930	13930	13930	13930	0
45	20240416	190200	3859094890	13930	13930	13930	13930	0
46	20240416	190100	3859094890	13930	13930	13930	13930	0
47	20240416	190000	3859094890	13930	13930	13930	13930	0
48	20240416	185900	3859094890	13930	13930	13930	13930	0
49	20240416	185800	3859094890	13930	13930	13930	13930	0
50	20240416	185700	3859094890	13930	13930	13930	13930	0
51	20240416	185600	3859094890	13930	13930	13930	13930	0
52	20240416	185500	3859094890	13930	13930	13930	13930	0
53	20240416	185400	3859094890	13930	13930	13930	13930	0
54	20240416	185300	3859094890	13930	13930	13930	13930	0
55	20240416	185200	3859094890	13930	13930	13930	13930	0
56	20240416	185100	3859094890	13930	13930	13930	13930	0
57	20240416	185000	3859094890	13930	13930	13930	13930	0
58	20240416	184900	3859094890	13930	13930	13930	13930	0
59	20240416	184800	3859094890	13930	13930	13930	13930	0
60	20240416	184700	3859094890	13930	13930	13930	13930	0
61	20240416	184600	3859094890	13930	13930	13930	13930	0
62	20240416	184500	3859094890	13930	13930	13930	13930	2647
63	20240416	184400	3859094890	13930	13930	13930	13930	0
64	20240416	184300	3859094890	13930	13930	13930	13930	0
65	20240416	184200	3859094890	13930	13930	13930	13930	0
66	20240416	184100	3859094890	13930	13930	13930	13930	0
67	20240416	184000	3859094890	13930	13930	13930	13930	0
68	20240416	183900	3859094890	13930	13930	13930	13930	0
69	20240416	183800	3859094890	13930	13930	13930	13930	0
70	20240416	183700	3859094890	13930	13930	13930	13930	0
71	20240416	183600	3859094890	13930	13930	13930	13930	0
72	20240416	183500	3859094890	13930	13930	13930	13930	0
73	20240416	183400	3859094890	13930	13930	13930	13930	0
74	20240416	183300	3859094890	13930	13930	13930	13930	0
75	20240416	183200	3859094890	13930	13930	13930	13930	0
76	20240416	183100	3859094890	13930	13930	13930	13930	0
77	20240416	183000	3859094890	13930	13930	13930	13930	0
78	20240416	182900	3859094890	13930	13930	13930	13930	0
79	20240416	182800	3859094890	13930	13930	13930	13930	0
80	20240416	182700	3859094890	13930	13930	13930	13930	0
81	20240416	182600	3859094890	13930	13930	13930	13930	0
82	20240416	182500	3859094890	13930	13930	13930	13930	0
83	20240416	182400	3859094890	13930	13930	13930	13930	0
84	20240416	182300	3859094890	13930	13930	13930	13930	0
85	20240416	182200	3859094890	13930	13930	13930	13930	0
86	20240416	182100	3859094890	13930	13930	13930	13930	0
87	20240416	182000	3859094890	13930	13930	13930	13930	0
88	20240416	181900	3859094890	13930	13930	13930	13930	0
89	20240416	181800	3859094890	13930	13930	13930	13930	0
90	20240416	181700	3859094890	13930	13930	13930	13930	0
91	20240416	181600	3859094890	13930	13930	13930	13930	0
92	20240416	181500	3859094890	13930	13930	13930	13930	2647
93	20240416	181400	3859094890	13930	13930	13930	13930	0
94	20240416	181300	3859094890	13930	13930	13930	13930	0
95	20240416	181200	3859094890	13930	13930	13930	13930	0
96	20240416	181100	3859094890	13930	13930	13930	13930	0
97	20240416	181000	3859094890	13930	13930	13930	13930	0
98	20240416	180900	3859094890	13930	13930	13930	13930	0
99	20240416	180800	3859094890	13930	13930	13930	13930	0
100	20240416	180700	3859094890	13930	13930	13930	13930	0
101	20240416	180600	3859094890	13930	13930	13930	13930	0
102	20240416	180500	3859094890	13930	13930	13930	13930	0
103	20240416	180400	3859094890	13930	13930	13930	13930	0
104	20240416	180300	3859094890	13930	13930	13930	13930	0
105	20240416	180200	3859094890	13930	13930	13930	13930	0
106	20240416	180100	3859094890	13930	13930	13930	13930	0
107	20240416	180000	3859094890	13930	13930	13930	13930	0
108	20240416	175900	3859094890	13930	13930	13930	13930	0
109	20240416	175800	3859094890	13930	13930	13930	13930	0
110	20240416	175700	3859094890	13930	13930	13930	13930	0
111	20240416	175600	3859094890	13930	13930	13930	13930	0
112	20240416	175500	3859094890	13930	13930	13930	13930	0
113	20240416	175400	3859094890	13930	13930	13930	13930	0
114	20240416	175300	3859094890	13930	13930	13930	13930	0
115	20240416	175200	3859094890	13930	13930	13930	13930	0
116	20240416	175100	3859094890	13930	13930	13930	13930	0
117	20240416	175000	3859094890	13930	13930	13930	13930	0
118	20240416	174900	3859094890	13930	13930	13930	13930	0
119	20240416	174800	3859094890	13930	13930	13930	13930	0
120	20240416	174700	3859094890	13930	13930	13930	13930	0
121	20240416	174600	3859094890	13930	13930	13930	13930	0
122	20240416	174500	3859094890	13930	13930	13930	13930	2647
123	20240416	174400	3859094890	13930	13930	13930	13930	0
124	20240416	174300	3859094890	13930	13930	13930	13930	0
125	20240416	174200	3859094890	13930	13930	13930	13930	0
126	20240416	174100	3859094890	13930	13930	13930	13930	0
127	20240416	174000	3859094890	13930	13930	13930	13930	0
128	20240416	173900	3859094890	13930	13930	13930	13930	0
129	20240416	173800	3859094890	13930	13930	13930	13930	0
130	20240416	173700	3859094890	13930	13930	13930	13930	0
131	20240416	173600	3859094890	13930	13930	13930	13930	0
132	20240416	173500	3859094890	13930	13930	13930	13930	0
133	20240416	173400	3859094890	13930	13930	13930	13930	0
134	20240416	173300	3859094890	13930	13930	13930	13930	0
135	20240416	173200	3859094890	13930	13930	13930	13930	0
136	20240416	173100	3859094890	13930	13930	13930	13930	0
137	20240416	173000	3859094890	13930	13930	13930	13930	0
138	20240416	172900	3859094890	13930	13930	13930	13930	0
139	20240416	172800	3859094890	13930	13930	13930	13930	0
140	20240416	172700	3859094890	13930	13930	13930	13930	0
141	20240416	172600	3859094890	13930	13930	13930	13930	0
142	20240416	172500	3859094890	13930	13930	13930	13930	0
143	20240416	172400	3859094890	13930	13930	13930	13930	0
144	20240416	172300	3859094890	13930	13930	13930	13930	0
145	20240416	172200	3859094890	13930	13930	13930	13930	0
146	20240416	172100	3859094890	13930	13930	13930	13930	0
147	20240416	172000	3859094890	13930	13930	13930	13930	0
148	20240416	171900	3859094890	13930	13930	13930	13930	0
149	20240416	171800	3859094890	13930	13930	13930	13930	0
150	20240416	171700	3859094890	13930	13930	13930	13930	0
151	20240416	171600	3859094890	13930	13930	13930	13930	0
152	20240416	171500	3859094890	13930	13930	13930	13930	2647
153	20240416	171400	3859094890	13930	13930	13930	13930	0
154	20240416	171300	3859094890	13930	13930	13930	13930	0
155	20240416	171200	3859094890	13930	13930	13930	13930	0
156	20240416	171100	3859094890	13930	13930	13930	13930	0
157	20240416	171000	3859094890	13930	13930	13930	13930	0
158	20240416	170900	3859094890	13930	13930	13930	13930	0
159	20240416	170800	3859094890	13930	13930	13930	13930	0
160	20240416	170700	3859094890	13930	13930	13930	13930	0
161	20240416	170600	3859094890	13930	13930	13930	13930	0
162	20240416	170500	3859094890	13930	13930	13930	13930	0
163	20240416	170400	3859094890	13930	13930	13930	13930	0
164	20240416	170300	3859094890	13930	13930	13930	13930	0
165	20240416	170200	3859094890	13930	13930	13930	13930	0
166	20240416	170100	3859094890	13930	13930	13930	13930	0
167	20240416	170000	3859094890	13930	13930	13930	13930	0
168	20240416	165900	3859094890	13930	13930	13930	13930	0
169	20240416	165800	3859094890	13930	13930	13930	13930	0
170	20240416	165700	3859094890	13930	13930	13930	13930	0
171	20240416	165600	3859094890	13930	13930	13930	13930	0
172	20240416	165500	3859094890	13930	13930	13930	13930	0
173	20240416	165400	3859094890	13930	13930	13930	13930	0
174	20240416	165300	3859094890	13930	13930	13930	13930	0
175	20240416	165200	3859094890	13930	13930	13930	13930	0
176	20240416	165100	3859094890	13930	13930	13930	13930	0
177	20240416	165000	3859094890	13930	13930	13930	13930	0
178	20240416	164900	3859094890	13930	13930	13930	13930	0
179	20240416	164800	3859094890	13930	13930	13930	13930	0
180	20240416	164700	3859094890	13930	13930	13930	13930	0
181	20240416	164600	3859094890	13930	13930	13930	13930	0
182	20240416	164500	3859094890	13930	13930	13930	13930	2647
183	20240416	164400	3859094890	13930	13930	13930	13930	0
184	20240416	164300	3859094890	13930	13930	13930	13930	0
185	20240416	164200	3859094890	13930	13930	13930	13930	0
186	20240416	164100	3859094890	13930	13930	13930	13930	0
187	20240416	164000	3859094890	13930	13930	13930	13930	0
188	20240416	163900	3859094890	13930	13930	13930	13930	0
189	20240416	163800	3859094890	13930	13930	13930	13930	0
190	20240416	163700	3859094890	13930	13930	13930	13930	0
191	20240416	163600	3859094890	13930	13930	13930	13930	0
192	20240416	163500	3859094890	13930	13930	13930	13930	0
193	20240416	163400	3859094890	13930	13930	13930	13930	0
194	20240416	163300	3859094890	13930	13930	13930	13930	0
195	20240416	163200	3859094890	13930	13930	13930	13930	0
196	20240416	163100	3859094890	13930	13930	13930	13930	0
197	20240416	163000	3859094890	13930	13930	13930	13930	0
198	20240416	162900	3859094890	13930	13930	13930	13930	0
199	20240416	162800	3859094890	13930	13930	13930	13930	0
200	20240416	162700	3859094890	13930	13930	13930	13930	0
201	20240416	162600	3859094890	13930	13930	13930	13930	0
202	20240416	162500	3859094890	13930	13930	13930	13930	0
203	20240416	162400	3859094890	13930	13930	13930	13930	0
204	20240416	162300	3859094890	13930	13930	13930	13930	0
205	20240416	162200	3859094890	13930	13930	13930	13930	0
206	20240416	162100	3859094890	13930	13930	13930	13930	0
207	20240416	162000	3859094890	13930	13930	13930	13930	0
208	20240416	161900	3859094890	13930	13930	13930	13930	0
209	20240416	161800	3859094890	13930	13930	13930	13930	0
210	20240416	161700	3859094890	13930	13930	13930	13930	0
211	20240416	161600	3859094890	13930	13930	13930	13930	0
212	20240416	161500	3859094890	13930	13930	13930	13930	2647
213	20240416	161400	3859094890	13930	13930	13930	13930	0
214	20240416	161300	3859094890	13930	13930	13930	13930	0
215	20240416	161200	3859094890	13930	13930	13930	13930	0
216	20240416	161100	3859094890	13930	13930	13930	13930	0
217	20240416	161000	3859094890	13930	13930	13930	13930	0
218	20240416	160900	3859094890	13930	13930	13930	13930	0
219	20240416	160800	3859094890	13930	13930	13930	13930	0
220	20240416	160700	3859094890	13930	13930	13930	13930	0
221	20240416	160600	3859094890	13930	13930	13930	13930	0
222	20240416	160500	3859094890	13930	13930	13930	13930	0
223	20240416	160400	3859094890	13930	13930	13930	13930	0
224	20240416	160300	3859094890	13930	13930	13930	13930	0
225	20240416	160200	3859094890	13930	13930	13930	13930	0
226	20240416	160100	3859094890	13930	13930	13930	13930	0
227	20240416	160000	3859094890	13930	13930	13930	13930	0
228	20240416	155900	3859094890	13930	13930	13930	13930	0
229	20240416	155800	3859094890	13930	13930	13930	13930	0
230	20240416	155700	3859094890	13930	13930	13930	13930	0
231	20240416	155600	3859094890	13930	13930	13930	13930	0
232	20240416	155500	3859094890	13930	13930	13930	13930	0
233	20240416	155400	3859094890	13930	13930	13930	13930	0
234	20240416	155300	3859094890	13930	13930	13930	13930	0
235	20240416	155200	3859094890	13930	13930	13930	13930	0
236	20240416	155100	3859094890	13930	13930	13930	13930	0
237	20240416	155000	3859094890	13930	13930	13930	13930	0
238	20240416	154900	3859094890	13930	13930	13930	13930	0
239	20240416	154800	3859094890	13930	13930	13930	13930	0
240	20240416	154700	3859094890	13930	13930	13930	13930	0
241	20240416	154600	3859094890	13930	13930	13930	13930	0
242	20240416	154500	3859094890	13930	13930	13930	13930	2647
243	20240416	154400	3859094890	13930	13930	13930	13930	0
244	20240416	154300	3859094890	13930	13930	13930	13930	0
245	20240416	154200	3859094890	13930	13930	13930	13930	0
246	20240416	154100	3859094890	13930	13930	13930	13930	0
247	20240416	154000	3859094890	13930	13930	13930	13930	0
248	20240416	153900	3859094890	13930	13930	13930	13930	0
249	20240416	153800	3859094890	13930	13930	13930	13930	0
250	20240416	153700	3859094890	13930	13930	13930	13930	0
251	20240416	153600	3859094890	13930	13930	13930	13930	0
252	20240416	153500	3859094890	13930	13930	13930	13930	0
253	20240416	153400	3859094890	13930	13930	13930	13930	0
254	20240416	153300	3859094890	13930	13930	13930	13930	0
255	20240416	153200	3859094890	13930	13930	13930	13930	0
256	20240416	153100	3859094890	13930	13930	13930	13930	0
257	20240416	153000	3859094890	13930	13930	13930	13930	2647
258	20240416	152900	3822222180	13950	13950	13950	13950	0
259	20240416	152800	3822222180	13950	13950	13950	13950	0
260	20240416	152700	3822222180	13950	13950	13950	13950	0
261	20240416	152600	3822222180	13950	13950	13950	13950	0
262	20240416	152500	3822222180	13950	13950	13950	13950	0
263	20240416	152400	3822222180	13950	13950	13950	13950	0
264	20240416	152300	3822222180	13950	13950	13950	13950	0
265	20240416	152200	3822222180	13950	13950	13950	13950	0
266	20240416	152100	3822222180	13950	13950	13950	13950	0
267	20240416	152000	3822222180	13950	13950	13950	13950	0
268	20240416	151900	3822222180	13950	13940	13950	13930	1111
269	20240416	151800	3806731510	13940	13950	13950	13930	1289
270	20240416	151700	3788774240	13960	13960	13970	13940	144
271	20240416	151600	3786763720	13960	13960	13960	13930	329
272	20240416	151500	3782179560	13960	13950	13960	13940	1151
273	20240416	151400	3766130510	13970	13960	13970	13950	846
274	20240416	151300	3754322310	13960	13970	13970	13960	132
275	20240416	151200	3752478870	13960	13960	13970	13960	89
276	20240416	151100	3751235970	13980	13980	13980	13980	21
277	20240416	151000	3750942390	13980	13960	13980	13960	406
278	20240416	150900	3745272880	13970	13970	13980	13970	1267
279	20240416	150800	3727563350	13970	13970	13970	13970	21
280	20240416	150700	3727269980	13980	13980	13980	13960	1070
281	20240416	150600	3712311680	13960	13950	13980	13950	70
282	20240416	150500	3711334110	13970	13940	13970	13930	2797
283	20240416	150400	3672290190	13930	13930	13930	13930	120
284	20240416	150300	3670618590	13930	13960	13960	13920	1227
285	20240416	150200	3653532900	13960	13940	13960	13940	642
286	20240416	150100	3644577420	13920	13920	13950	13920	406
287	20240416	150000	3638924180	13920	13930	13930	13920	1110
288	20240416	145900	3623463110	13930	13920	13930	13920	85
289	20240416	145800	3622279610	13920	13930	13930	13910	2314
290	20240416	145700	3590048970	13930	13930	13930	13930	3
291	20240416	145600	3590007180	13940	13890	13940	13890	64
292	20240416	145500	3589116580	13880	13890	13900	13880	202
293	20240416	145400	3586311200	13900	13900	13910	13900	317
294	20240416	145300	3581903400	13910	13910	13910	13910	397
295	20240416	145200	3576381130	13900	13840	13900	13840	4461
296	20240416	145100	3514501040	13830	13810	13830	13810	316
297	20240416	145000	3510131160	13810	13810	13810	13810	11
298	20240416	144900	3509979250	13810	13790	13810	13790	2336
299	20240416	144800	3477742080	13800	13780	13800	13780	3
300	20240416	144700	3477700720	13790	13790	13790	13790	98
301	20240416	144600	3476349300	13780	13780	13780	13780	42
302	20240416	144500	3475770540	13780	13780	13780	13780	211
303	20240416	144400	3472862960	13770	13770	13770	13770	0
304	20240416	144300	3472862960	13770	13740	13770	13740	642
305	20240416	144200	3464037620	13730	13730	13760	13730	7416
306	20240416	144100	3362122490	13740	13740	13750	13740	617
307	20240416	144000	3353642430	13740	13740	13740	13740	125
308	20240416	143900	3351924930	13730	13730	13730	13730	257
309	20240416	143800	3348396320	13730	13730	13730	13730	23
310	20240416	143700	3348080530	13760	13730	13760	13730	1152
311	20240416	143600	3332262060	13730	13730	13750	13730	426
312	20240416	143500	3326410640	13740	13740	13740	13740	172
313	20240416	143400	3324047360	13730	13740	13740	13730	89
314	20240416	143300	3322824790	13750	13740	13750	13730	362
315	20240416	143200	3317848660	13740	13740	13740	13740	0
316	20240416	143100	3317848660	13740	13740	13740	13740	450
317	20240416	143000	3311665660	13740	13750	13750	13740	206
318	20240416	142900	3308833220	13750	13750	13750	13750	100
319	20240416	142800	3307458220	13770	13770	13770	13770	1
320	20240416	142700	3307444450	13770	13770	13770	13770	40
321	20240416	142600	3306893650	13740	13750	13750	13740	2161
322	20240416	142500	3277198900	13770	13750	13770	13750	1169
323	20240416	142400	3261112260	13740	13740	13740	13740	0
324	20240416	142300	3261112260	13740	13740	13740	13740	0
325	20240416	142200	3261112260	13740	13750	13750	13740	1000
326	20240416	142100	3247365800	13750	13750	13750	13750	6
327	20240416	142000	3247283300	13750	13750	13750	13750	12
328	20240416	141900	3247118300	13750	13750	13750	13750	50
329	20240416	141800	3246430800	13750	13760	13760	13750	50
330	20240416	141700	3245743100	13770	13780	13780	13760	482
331	20240416	141600	3239106610	13780	13780	13790	13780	542
332	20240416	141500	3231637350	13790	13790	13790	13790	0
333	20240416	141400	3231637350	13790	13790	13790	13790	1
334	20240416	141300	3231623560	13790	13790	13790	13790	188
335	20240416	141200	3229031040	13780	13790	13790	13780	531
336	20240416	141100	3221712180	13790	13790	13790	13780	70
337	20240416	141000	3220746900	13790	13790	13790	13790	197
338	20240416	140900	3218030270	13780	13770	13780	13770	303
339	20240416	140800	3213855650	13770	13770	13770	13770	1
340	20240416	140700	3213841880	13770	13760	13770	13760	116
341	20240416	140600	3212244570	13760	13760	13760	13760	0
342	20240416	140500	3212244570	13760	13770	13770	13760	59
343	20240416	140400	3211432340	13770	13770	13770	13770	15
344	20240416	140300	3211225790	13770	13770	13770	13770	336
345	20240416	140200	3206599070	13760	13750	13760	13750	445
346	20240416	140100	3200478210	13750	13760	13760	13750	254
347	20240416	140000	3196985700	13760	13750	13760	13750	1025
348	20240416	135900	3182883850	13750	13760	13760	13750	1012
349	20240416	135800	3168968740	13760	13760	13760	13750	1049
350	20240416	135700	3154544310	13770	13770	13770	13770	378
351	20240416	135600	3149339250	13780	13770	13780	13770	212
352	20240416	135500	3146418050	13760	13760	13760	13760	119
353	20240416	135400	3144780610	13750	13750	13750	13750	24
354	20240416	135300	3144450610	13760	13760	13760	13760	22
355	20240416	135200	3144147890	13760	13750	13760	13750	980
356	20240416	135100	3130670370	13760	13760	13760	13760	159
357	20240416	135000	3128482530	13760	13750	13760	13750	433
358	20240416	134900	3122525160	13760	13760	13760	13760	17
359	20240416	134800	3122291240	13760	13750	13760	13750	5
360	20240416	134700	3122222480	13750	13750	13750	13750	31
361	20240416	134600	3121796230	13750	13750	13750	13750	1051
362	20240416	134500	3107344980	13780	13780	13780	13780	0
363	20240416	134400	3107344980	13780	13770	13780	13750	149
364	20240416	134300	3105293650	13780	13740	13780	13740	122
365	20240416	134200	3103612530	13750	13750	13750	13750	268
366	20240416	134100	3099927530	13750	13750	13750	13750	0
367	20240416	134000	3099927530	13750	13750	13750	13750	16
368	20240416	133900	3099707530	13750	13760	13760	13750	300
369	20240416	133800	3095581900	13780	13780	13780	13780	2
370	20240416	133700	3095554340	13800	13800	13800	13800	0
371	20240416	133600	3095554340	13800	13800	13800	13800	0
372	20240416	133500	3095554340	13800	13800	13810	13800	33
373	20240416	133400	3095098730	13810	13810	13810	13800	557
374	20240416	133300	3087406690	13820	13820	13820	13820	1
375	20240416	133200	3087392870	13820	13820	13820	13820	0
376	20240416	133100	3087392870	13820	13830	13830	13820	33
377	20240416	133000	3086936490	13830	13820	13830	13820	145
378	20240416	132900	3084932150	13830	13800	13830	13800	301
379	20240416	132800	3080776560	13800	13800	13800	13800	0
380	20240416	132700	3080776560	13800	13800	13800	13800	0
381	20240416	132600	3080776560	13800	13760	13800	13760	5214
382	20240416	132500	3008876490	13750	13750	13750	13750	150
383	20240416	132400	3006813990	13750	13750	13750	13750	10
384	20240416	132300	3006676490	13750	13760	13760	13750	417
385	20240416	132200	3000938590	13750	13750	13750	13750	10
386	20240416	132100	3000801090	13760	13760	13760	13760	100
387	20240416	132000	2999425090	13740	13750	13750	13740	1500
388	20240416	131900	2978814840	13770	13770	13770	13770	32
389	20240416	131800	2978374200	13740	13740	13740	13740	30
390	20240416	131700	2977962000	13740	13740	13740	13740	230
391	20240416	131600	2974801800	13740	13740	13740	13740	856
392	20240416	131500	2963040360	13730	13740	13740	13730	704
393	20240416	131400	2953370520	13740	13740	13740	13740	1370
394	20240416	131300	2934546720	13750	13750	13750	13750	50
395	20240416	131200	2933859220	13770	13770	13770	13770	24
396	20240416	131100	2933528740	13770	13770	13770	13770	11
397	20240416	131000	2933377270	13730	13730	13730	13730	0
398	20240416	130900	2933377270	13730	13770	13770	13730	174
399	20240416	130800	2930988170	13770	13760	13770	13760	1007
400	20240416	130700	2917126820	13750	13750	13750	13750	6
401	20240416	130600	2917044320	13750	13750	13750	13750	0
402	20240416	130500	2917044320	13750	13750	13750	13750	63
403	20240416	130400	2916178070	13750	13750	13750	13750	549
404	20240416	130300	2908629320	13720	13720	13720	13720	0
405	20240416	130200	2908629320	13720	13740	13740	13720	73
406	20240416	130100	2907627740	13750	13750	13750	13750	5
407	20240416	130000	2907558990	13750	13740	13750	13740	14
408	20240416	125900	2907366510	13740	13750	13750	13740	264
409	20240416	125800	2903738130	13750	13750	13750	13750	873
410	20240416	125700	2891734380	13700	13700	13700	13700	0
411	20240416	125600	2891734380	13700	13710	13710	13700	530
412	20240416	125500	2884470680	13710	13710	13710	13710	100
413	20240416	125400	2883099680	13710	13730	13730	13710	302
414	20240416	125300	2878959190	13760	13760	13760	13760	0
415	20240416	125200	2878959190	13760	13760	13760	13760	12
416	20240416	125100	2878794070	13760	13760	13760	13760	1
417	20240416	125000	2878780310	13760	13750	13760	13750	1219
418	20240416	124900	2862015060	13750	13750	13750	13750	520
419	20240416	124800	2854865060	13750	13750	13750	13750	0
420	20240416	124700	2854865060	13750	13730	13750	13730	712
421	20240416	124600	2845077110	13740	13740	13740	13740	333
422	20240416	124500	2840501690	13730	13730	13730	13730	9
423	20240416	124400	2840378120	13730	13720	13730	13720	3
424	20240416	124300	2840336940	13720	13700	13720	13700	86
425	20240416	124200	2839158120	13700	13700	13700	13700	0
426	20240416	124100	2839158120	13700	13690	13720	13690	220
427	20240416	124000	2836145890	13690	13690	13690	13690	10
428	20240416	123900	2836008990	13690	13690	13690	13690	1
429	20240416	123800	2835995300	13690	13700	13700	13690	140
430	20240416	123700	2834078300	13730	13730	13730	13730	0
431	20240416	123600	2834078300	13730	13730	13730	13690	651
432	20240416	123500	2825161730	13710	13710	13710	13710	0
433	20240416	123400	2825161730	13710	13710	13710	13710	0
434	20240416	123300	2825161730	13710	13710	13710	13710	816
435	20240416	123200	2813974370	13690	13740	13740	13690	831
436	20240416	123100	2802589290	13710	13730	13740	13710	303
437	20240416	123000	2798432080	13710	13730	13730	13710	128
438	20240416	122900	2796674980	13730	13720	13730	13720	901
439	20240416	122800	2784309640	13730	13750	13750	13730	422
440	20240416	122700	2778512750	13750	13760	13760	13750	182
441	20240416	122600	2776009490	13770	13770	13780	13770	324
442	20240416	122500	2771548000	13780	13780	13780	13780	0
443	20240416	122400	2771548000	13780	13760	13780	13760	156
444	20240416	122300	2769398400	13770	13780	13780	13760	7
445	20240416	122200	2769301970	13760	13760	13760	13760	102
446	20240416	122100	2767898450	13790	13780	13790	13780	809
447	20240416	122000	2756750370	13780	13780	13780	13780	32
448	20240416	121900	2756309410	13780	13770	13780	13770	367
449	20240416	121800	2751253690	13770	13770	13770	13770	9
450	20240416	121700	2751129760	13770	13770	13770	13770	32
451	20240416	121600	2750689120	13770	13770	13770	13760	272
452	20240416	121500	2746943980	13770	13770	13770	13770	218
453	20240416	121400	2743942120	13770	13770	13770	13760	361
454	20240416	121300	2738971310	13770	13770	13770	13760	120
455	20240416	121200	2737319010	13780	13770	13780	13770	205
456	20240416	121100	2734496140	13770	13760	13770	13760	76
457	20240416	121000	2733450270	13750	13750	13750	13750	317
458	20240416	120900	2729091520	13750	13750	13750	13750	241
459	20240416	120800	2725777770	13770	13770	13770	13770	10
460	20240416	120700	2725640070	13760	13760	13760	13760	0
461	20240416	120600	2725640070	13760	13760	13760	13760	57
462	20240416	120500	2724855750	13760	13760	13760	13760	1
463	20240416	120400	2724841990	13760	13760	13760	13760	86
464	20240416	120300	2723658630	13760	13780	13780	13760	313
465	20240416	120200	2719350820	13780	13770	13780	13770	97
466	20240416	120100	2718015060	13770	13780	13790	13770	208
467	20240416	120000	2715147740	13780	13770	13780	13770	434
468	20240416	115900	2709171240	13770	13790	13790	13770	507
469	20240416	115800	2702181830	13780	13750	13780	13750	1847
470	20240416	115700	2676757720	13750	13750	13750	13720	74
471	20240416	115600	2675740520	13750	13730	13750	13730	1179
472	20240416	115500	2659536520	13730	13700	13730	13700	40
473	20240416	115400	2658987350	13740	13700	13740	13700	66
474	20240416	115300	2658081150	13740	13730	13740	13730	208
475	20240416	115200	2655225040	13720	13720	13720	13680	186
476	20240416	115100	2652679920	13730	13730	13730	13730	23
477	20240416	115000	2652364130	13730	13730	13730	13730	579
478	20240416	114900	2644414460	13730	13720	13730	13720	287
479	20240416	114800	2640474790	13720	13720	13740	13720	436
480	20240416	114700	2634491850	13720	13720	13720	13720	514
481	20240416	114600	2627439770	13720	13720	13730	13720	617
482	20240416	114500	2618970610	13720	13680	13720	13630	3372
483	20240416	114400	2572982320	13700	13690	13700	13630	329
484	20240416	114300	2568485900	13690	13690	13690	13690	0
485	20240416	114200	2568485900	13690	13680	13690	13680	93
486	20240416	114100	2567213620	13680	13680	13680	13630	68
487	20240416	114000	2566284080	13690	13690	13690	13690	14
488	20240416	113900	2566092420	13620	13690	13690	13620	1037
489	20240416	113800	2551955560	13690	13690	13690	13690	35
490	20240416	113700	2551476410	13690	13690	13700	13650	680
491	20240416	113600	2542180380	13690	13700	13700	13630	819
492	20240416	113500	2531008810	13700	13650	13700	13650	105
493	20240416	113400	2529570840	13650	13650	13650	13650	201
494	20240416	113300	2526827190	13700	13650	13700	13650	281
495	20240416	113200	2522991490	13650	13680	13680	13650	997
496	20240416	113100	2509380790	13650	13700	13700	13650	24
497	20240416	113000	2509052990	13650	13660	13660	13650	15
498	20240416	112900	2508848210	13650	13640	13650	13640	4226
499	20240416	112800	2451168290	13640	13710	13710	13640	3708
500	20240416	112700	2400554040	13700	13700	13700	13700	40
501	20240416	112600	2400006040	13650	13690	13710	13650	359
502	20240416	112500	2395092640	13690	13690	13690	13690	0
503	20240416	112400	2395092640	13690	13700	13700	13690	134
504	20240416	112300	2393256910	13700	13700	13700	13700	317
505	20240416	112200	2388914010	13700	13730	13730	13700	815
506	20240416	112100	2377724510	13730	13690	13730	13680	2111
507	20240416	112000	2348800430	13640	13680	13680	13630	120
508	20240416	111900	2347163780	13630	13700	13700	13630	794
509	20240416	111800	2336333930	13710	13710	13710	13700	473
510	20240416	111700	2329852100	13710	13700	13710	13700	932
511	20240416	111600	2317083450	13700	13700	13700	13700	148
512	20240416	111500	2315055850	13700	13650	13700	13650	455
513	20240416	111400	2308835300	13690	13680	13690	13680	183
514	20240416	111300	2306330870	13630	13680	13680	13630	122
515	20240416	111200	2304664230	13680	13660	13680	13630	816
516	20240416	111100	2293525580	13640	13660	13660	13640	77
517	20240416	111000	2292474760	13660	13670	13670	13660	267
518	20240416	110900	2288827500	13700	13700	13710	13700	3617
519	20240416	110800	2239274450	13700	13630	13700	13620	9540
520	20240416	110700	2108859170	13630	13650	13650	13630	1377
521	20240416	110600	2090088060	13650	13690	13740	13650	7035
522	20240416	110500	1993911810	13700	13700	13700	13690	195
523	20240416	110400	1991240950	13710	13700	13710	13700	51
524	20240416	110300	1990541950	13680	13700	13700	13680	1048
525	20240416	110200	1976195490	13690	13690	13690	13690	0
526	20240416	110100	1976195490	13690	13690	13690	13690	0
527	20240416	110000	1976195490	13690	13710	13710	13690	51
528	20240416	105900	1975497180	13690	13690	13690	13690	300
529	20240416	105800	1971390180	13760	13740	13760	13690	722
530	20240416	105700	1961488900	13740	13700	13750	13700	622
531	20240416	105600	1952963370	13700	13710	13710	13700	593
532	20240416	105500	1944837720	13750	13750	13750	13700	543
533	20240416	105400	1937373970	13690	13730	13730	13690	100
534	20240416	105300	1936004890	13740	13700	13750	13700	1627
535	20240416	105200	1913679360	13700	13710	13710	13700	133
536	20240416	105100	1911856420	13720	13720	13720	13720	14
537	20240416	105000	1911664340	13720	13730	13730	13700	144
538	20240416	104900	1909688430	13730	13730	13730	13730	11
539	20240416	104800	1909537400	13680	13750	13750	13680	802
540	20240416	104700	1898560120	13750	13750	13750	13740	250
541	20240416	104600	1895123120	13740	13710	13750	13710	1843
542	20240416	104500	1869808380	13710	13680	13710	13660	1744
543	20240416	104400	1845962350	13670	13700	13700	13670	3665
544	20240416	104300	1795828540	13680	13690	13690	13680	48
545	20240416	104200	1795171590	13680	13680	13680	13670	118
546	20240416	104100	1793557950	13680	13720	13720	13660	2201
547	20240416	104000	1763448730	13720	13740	13760	13710	1091
548	20240416	103900	1748488410	13740	13760	13760	13710	1979
549	20240416	103800	1721307840	13750	13750	13750	13750	7
550	20240416	103700	1721211590	13750	13760	13760	13720	386
551	20240416	103600	1715911610	13780	13780	13790	13780	1021
552	20240416	103500	1701842150	13780	13780	13790	13780	52
553	20240416	103400	1701125580	13700	13780	13780	13700	6806
554	20240416	103300	1607756750	13780	13790	13790	13780	978
555	20240416	103200	1594279350	13840	13780	13840	13780	142
556	20240416	103100	1592322470	13780	13830	13840	13750	356
557	20240416	103000	1587396740	13730	13820	13820	13730	8706
558	20240416	102900	1467546430	13810	13810	13810	13810	0
559	20240416	102800	1467546430	13810	13830	13830	13800	1154
560	20240416	102700	1451616420	13840	13850	13850	13810	238
561	20240416	102600	1448327360	13850	13830	13850	13820	1030
562	20240416	102500	1434069620	13830	13790	13830	13790	483
563	20240416	102400	1427401970	13830	13790	13830	13780	1553
564	20240416	102300	1405984020	13790	13800	13800	13790	1052
565	20240416	102200	1391466950	13810	13850	13850	13800	1228
566	20240416	102100	1374502240	13840	13840	13850	13840	894
567	20240416	102000	1362128560	13820	13820	13820	13820	792
568	20240416	101900	1351183120	13810	13900	13910	13790	12162
569	20240416	101800	1182950830	13910	13910	13910	13900	718
570	20240416	101700	1172964650	13910	13910	13910	13910	811
571	20240416	101600	1161683640	13900	13920	13930	13900	545
572	20240416	101500	1154101230	13910	13960	13960	13910	1226
573	20240416	101400	1137006240	13950	13960	13960	13950	1161
574	20240416	101300	1120809230	13960	13970	13980	13960	3698
575	20240416	101200	1069175340	13970	13980	13980	13960	513
576	20240416	101100	1062010920	13970	14010	14010	13970	3213
577	20240416	101000	1017055010	14020	14030	14030	14000	2647
578	20240416	100900	979966690	14030	14030	14030	14030	8
579	20240416	100800	979854450	14030	14020	14030	14020	333
580	20240416	100700	975185730	14020	14030	14030	14020	1722
581	20240416	100600	951043250	14030	14040	14050	14030	1647
582	20240416	100500	927922900	14050	14090	14090	14050	5350
583	20240416	100400	852650220	14090	14100	14100	14090	1898
584	20240416	100300	825888460	14100	14120	14120	14100	254
585	20240416	100200	822305200	14120	14120	14130	14110	2227
586	20240416	100100	790860230	14120	14140	14140	14120	1462
587	20240416	100000	770200590	14140	14140	14140	14140	249
588	20240416	095900	766679730	14130	14140	14140	14130	1224
589	20240416	095800	749384230	14120	14140	14140	14120	2951
590	20240416	095700	707695850	14140	14140	14140	14140	77
591	20240416	095600	706607070	14140	14140	14140	14140	227
592	20240416	095500	703397290	14140	14180	14180	14140	755
593	20240416	095400	692719010	14150	14150	14180	14150	215
594	20240416	095300	689676730	14140	14150	14150	14140	71
595	20240416	095200	688672270	14140	14150	14150	14140	761
596	20240416	095100	677908730	14170	14180	14180	14160	2271
597	20240416	095000	645711410	14180	14180	14180	14180	93
598	20240416	094900	644392670	14180	14180	14180	14180	38
599	20240416	094800	643853830	14170	14170	14170	14170	108
600	20240416	094700	642323470	14160	14160	14160	14160	14
601	20240416	094600	642125230	14220	14210	14220	14210	27
602	20240416	094500	641741320	14160	14160	14170	14160	220
603	20240416	094400	638624250	14160	14170	14170	14160	84
604	20240416	094300	637434790	14170	14160	14170	14160	25
605	20240416	094200	637080690	14160	14170	14170	14160	273
606	20240416	094100	633215000	14160	14160	14170	14160	343
607	20240416	094000	628356620	14160	14160	14160	14160	0
608	20240416	093900	628356620	14160	14160	14160	14160	187
609	20240416	093800	625708700	14150	14150	14150	14150	0
610	20240416	093700	625708700	14150	14150	14150	14150	17
611	20240416	093600	625468150	14150	14140	14150	14140	120
612	20240416	093500	623771150	14130	14130	14130	14130	0
613	20240416	093400	623771150	14130	14180	14180	14130	681
614	20240416	093300	614139150	14230	14210	14230	14180	141
615	20240416	093200	612137200	14200	14230	14230	14190	221
616	20240416	093100	608997480	14260	14260	14260	14200	402
617	20240416	093000	603267450	14260	14260	14260	14260	210
618	20240416	092900	600272850	14270	14250	14270	14250	1331
619	20240416	092800	581304100	14270	14250	14270	14250	39
620	20240416	092700	580748290	14250	14210	14250	14210	500
621	20240416	092600	573627050	14220	14170	14220	14170	655
622	20240416	092500	564320760	14170	14150	14170	14150	314
623	20240416	092400	559872820	14150	14100	14150	14100	619
624	20240416	092300	551132060	14100	14090	14100	14090	337
625	20240416	092200	546381430	14090	14100	14100	14090	158
626	20240416	092100	544155170	14100	14120	14120	14090	1360
627	20240416	092000	524984960	14120	14130	14130	14120	304
628	20240416	091900	520692270	14120	14110	14120	14110	848
629	20240416	091800	508720350	14130	14130	14130	14100	2755
630	20240416	091700	469850850	14180	14140	14200	14110	1765
631	20240416	091600	444875290	14100	14200	14200	14100	1898
632	20240416	091500	418052300	14200	14220	14220	14200	4844
633	20240416	091400	349209780	14220	14300	14300	14220	3768
634	20240416	091300	295454140	14300	14340	14340	14300	1365
635	20240416	091200	275905310	14380	14390	14390	14340	326
636	20240416	091100	271224730	14390	14390	14390	14340	453
637	20240416	091000	264706700	14400	14360	14400	14320	2716
638	20240416	090900	225739780	14350	14380	14380	14350	1085
639	20240416	090800	210149660	14380	14380	14410	14380	419
640	20240416	090700	204123950	14390	14400	14430	14360	1245
641	20240416	090600	186214800	14380	14360	14380	14360	1781
642	20240416	090500	160625630	14360	14300	14360	14280	2976
643	20240416	090400	117957670	14320	14350	14350	14300	675
644	20240416	090300	108301270	14320	14320	14320	14320	551
645	20240416	090200	100410950	14320	14370	14370	14320	29
646	20240416	090100	99995620	14370	14340	14370	14300	88
647	20240416	090000	98731790	14350	14370	14370	14350	6191