KissMeData/161000/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200500	2485259740	12470	12470	12470	12470	4101
3	20240408	200400	2485259740	12470	12470	12470	12470	0
4	20240408	200300	2485259740	12470	12470	12470	12470	0
5	20240408	200200	2485259740	12470	12470	12470	12470	0
6	20240408	200100	2485259740	12470	12470	12470	12470	0
7	20240408	200000	2485259740	12470	12470	12470	12470	0
8	20240408	195900	2485259740	12470	12470	12470	12470	0
9	20240408	195800	2485259740	12470	12470	12470	12470	0
10	20240408	195700	2485259740	12470	12470	12470	12470	0
11	20240408	195600	2485259740	12470	12470	12470	12470	0
12	20240408	195500	2485259740	12470	12470	12470	12470	0
13	20240408	195400	2485259740	12470	12470	12470	12470	0
14	20240408	195300	2485259740	12470	12470	12470	12470	0
15	20240408	195200	2485259740	12470	12470	12470	12470	0
16	20240408	195100	2485259740	12470	12470	12470	12470	0
17	20240408	195000	2485259740	12470	12470	12470	12470	0
18	20240408	194900	2485259740	12470	12470	12470	12470	0
19	20240408	194800	2485259740	12470	12470	12470	12470	0
20	20240408	194700	2485259740	12470	12470	12470	12470	0
21	20240408	194600	2485259740	12470	12470	12470	12470	0
22	20240408	194500	2485259740	12470	12470	12470	12470	0
23	20240408	194400	2485259740	12470	12470	12470	12470	0
24	20240408	194300	2485259740	12470	12470	12470	12470	0
25	20240408	194200	2485259740	12470	12470	12470	12470	0
26	20240408	194100	2485259740	12470	12470	12470	12470	0
27	20240408	194000	2485259740	12470	12470	12470	12470	0
28	20240408	193900	2485259740	12470	12470	12470	12470	0
29	20240408	193800	2485259740	12470	12470	12470	12470	0
30	20240408	193700	2485259740	12470	12470	12470	12470	0
31	20240408	193600	2485259740	12470	12470	12470	12470	0
32	20240408	193500	2485259740	12470	12470	12470	12470	4101
33	20240408	193400	2485259740	12470	12470	12470	12470	0
34	20240408	193300	2485259740	12470	12470	12470	12470	0
35	20240408	193200	2485259740	12470	12470	12470	12470	0
36	20240408	193100	2485259740	12470	12470	12470	12470	0
37	20240408	193000	2485259740	12470	12470	12470	12470	0
38	20240408	192900	2485259740	12470	12470	12470	12470	0
39	20240408	192800	2485259740	12470	12470	12470	12470	0
40	20240408	192700	2485259740	12470	12470	12470	12470	0
41	20240408	192600	2485259740	12470	12470	12470	12470	0
42	20240408	192500	2485259740	12470	12470	12470	12470	0
43	20240408	192400	2485259740	12470	12470	12470	12470	0
44	20240408	192300	2485259740	12470	12470	12470	12470	0
45	20240408	192200	2485259740	12470	12470	12470	12470	0
46	20240408	192100	2485259740	12470	12470	12470	12470	0
47	20240408	192000	2485259740	12470	12470	12470	12470	0
48	20240408	191900	2485259740	12470	12470	12470	12470	0
49	20240408	191800	2485259740	12470	12470	12470	12470	0
50	20240408	191700	2485259740	12470	12470	12470	12470	0
51	20240408	191600	2485259740	12470	12470	12470	12470	0
52	20240408	191500	2485259740	12470	12470	12470	12470	0
53	20240408	191400	2485259740	12470	12470	12470	12470	0
54	20240408	191300	2485259740	12470	12470	12470	12470	0
55	20240408	191200	2485259740	12470	12470	12470	12470	0
56	20240408	191100	2485259740	12470	12470	12470	12470	0
57	20240408	191000	2485259740	12470	12470	12470	12470	0
58	20240408	190900	2485259740	12470	12470	12470	12470	0
59	20240408	190800	2485259740	12470	12470	12470	12470	0
60	20240408	190700	2485259740	12470	12470	12470	12470	0
61	20240408	190600	2485259740	12470	12470	12470	12470	0
62	20240408	190500	2485259740	12470	12470	12470	12470	4101
63	20240408	190400	2485259740	12470	12470	12470	12470	0
64	20240408	190300	2485259740	12470	12470	12470	12470	0
65	20240408	190200	2485259740	12470	12470	12470	12470	0
66	20240408	190100	2485259740	12470	12470	12470	12470	0
67	20240408	190000	2485259740	12470	12470	12470	12470	0
68	20240408	185900	2485259740	12470	12470	12470	12470	0
69	20240408	185800	2485259740	12470	12470	12470	12470	0
70	20240408	185700	2485259740	12470	12470	12470	12470	0
71	20240408	185600	2485259740	12470	12470	12470	12470	0
72	20240408	185500	2485259740	12470	12470	12470	12470	0
73	20240408	185400	2485259740	12470	12470	12470	12470	0
74	20240408	185300	2485259740	12470	12470	12470	12470	0
75	20240408	185200	2485259740	12470	12470	12470	12470	0
76	20240408	185100	2485259740	12470	12470	12470	12470	0
77	20240408	185000	2485259740	12470	12470	12470	12470	0
78	20240408	184900	2485259740	12470	12470	12470	12470	0
79	20240408	184800	2485259740	12470	12470	12470	12470	0
80	20240408	184700	2485259740	12470	12470	12470	12470	0
81	20240408	184600	2485259740	12470	12470	12470	12470	0
82	20240408	184500	2485259740	12470	12470	12470	12470	0
83	20240408	184400	2485259740	12470	12470	12470	12470	0
84	20240408	184300	2485259740	12470	12470	12470	12470	0
85	20240408	184200	2485259740	12470	12470	12470	12470	0
86	20240408	184100	2485259740	12470	12470	12470	12470	0
87	20240408	184000	2485259740	12470	12470	12470	12470	0
88	20240408	183900	2485259740	12470	12470	12470	12470	0
89	20240408	183800	2485259740	12470	12470	12470	12470	0
90	20240408	183700	2485259740	12470	12470	12470	12470	0
91	20240408	183600	2485259740	12470	12470	12470	12470	0
92	20240408	183500	2485259740	12470	12470	12470	12470	4101
93	20240408	183400	2485259740	12470	12470	12470	12470	0
94	20240408	183300	2485259740	12470	12470	12470	12470	0
95	20240408	183200	2485259740	12470	12470	12470	12470	0
96	20240408	183100	2485259740	12470	12470	12470	12470	0
97	20240408	183000	2485259740	12470	12470	12470	12470	0
98	20240408	182900	2485259740	12470	12470	12470	12470	0
99	20240408	182800	2485259740	12470	12470	12470	12470	0
100	20240408	182700	2485259740	12470	12470	12470	12470	0
101	20240408	182600	2485259740	12470	12470	12470	12470	0
102	20240408	182500	2485259740	12470	12470	12470	12470	0
103	20240408	182400	2485259740	12470	12470	12470	12470	0
104	20240408	182300	2485259740	12470	12470	12470	12470	0
105	20240408	182200	2485259740	12470	12470	12470	12470	0
106	20240408	182100	2485259740	12470	12470	12470	12470	0
107	20240408	182000	2485259740	12470	12470	12470	12470	0
108	20240408	181900	2485259740	12470	12470	12470	12470	0
109	20240408	181800	2485259740	12470	12470	12470	12470	0
110	20240408	181700	2485259740	12470	12470	12470	12470	0
111	20240408	181600	2485259740	12470	12470	12470	12470	0
112	20240408	181500	2485259740	12470	12470	12470	12470	0
113	20240408	181400	2485259740	12470	12470	12470	12470	0
114	20240408	181300	2485259740	12470	12470	12470	12470	0
115	20240408	181200	2485259740	12470	12470	12470	12470	0
116	20240408	181100	2485259740	12470	12470	12470	12470	0
117	20240408	181000	2485259740	12470	12470	12470	12470	0
118	20240408	180900	2485259740	12470	12470	12470	12470	0
119	20240408	180800	2485259740	12470	12470	12470	12470	0
120	20240408	180700	2485259740	12470	12470	12470	12470	0
121	20240408	180600	2485259740	12470	12470	12470	12470	0
122	20240408	180500	2485259740	12470	12470	12470	12470	4101
123	20240408	180400	2485259740	12470	12470	12470	12470	0
124	20240408	180300	2485259740	12470	12470	12470	12470	0
125	20240408	180200	2485259740	12470	12470	12470	12470	0
126	20240408	180100	2485259740	12470	12470	12470	12470	0
127	20240408	180000	2485259740	12470	12470	12470	12470	0
128	20240408	175900	2485259740	12470	12470	12470	12470	0
129	20240408	175800	2485259740	12470	12470	12470	12470	0
130	20240408	175700	2485259740	12470	12470	12470	12470	0
131	20240408	175600	2485259740	12470	12470	12470	12470	0
132	20240408	175500	2485259740	12470	12470	12470	12470	0
133	20240408	175400	2485259740	12470	12470	12470	12470	0
134	20240408	175300	2485259740	12470	12470	12470	12470	0
135	20240408	175200	2485259740	12470	12470	12470	12470	0
136	20240408	175100	2485259740	12470	12470	12470	12470	0
137	20240408	175000	2485259740	12470	12470	12470	12470	0
138	20240408	174900	2485259740	12470	12470	12470	12470	0
139	20240408	174800	2485259740	12470	12470	12470	12470	0
140	20240408	174700	2485259740	12470	12470	12470	12470	0
141	20240408	174600	2485259740	12470	12470	12470	12470	0
142	20240408	174500	2485259740	12470	12470	12470	12470	0
143	20240408	174400	2485259740	12470	12470	12470	12470	0
144	20240408	174300	2485259740	12470	12470	12470	12470	0
145	20240408	174200	2485259740	12470	12470	12470	12470	0
146	20240408	174100	2485259740	12470	12470	12470	12470	0
147	20240408	174000	2485259740	12470	12470	12470	12470	0
148	20240408	173900	2485259740	12470	12470	12470	12470	0
149	20240408	173800	2485259740	12470	12470	12470	12470	0
150	20240408	173700	2485259740	12470	12470	12470	12470	0
151	20240408	173600	2485259740	12470	12470	12470	12470	0
152	20240408	173500	2485259740	12470	12470	12470	12470	4101
153	20240408	173400	2485259740	12470	12470	12470	12470	0
154	20240408	173300	2485259740	12470	12470	12470	12470	0
155	20240408	173200	2485259740	12470	12470	12470	12470	0
156	20240408	173100	2485259740	12470	12470	12470	12470	0
157	20240408	173000	2485259740	12470	12470	12470	12470	0
158	20240408	172900	2485259740	12470	12470	12470	12470	0
159	20240408	172800	2485259740	12470	12470	12470	12470	0
160	20240408	172700	2485259740	12470	12470	12470	12470	0
161	20240408	172600	2485259740	12470	12470	12470	12470	0
162	20240408	172500	2485259740	12470	12470	12470	12470	0
163	20240408	172400	2485259740	12470	12470	12470	12470	0
164	20240408	172300	2485259740	12470	12470	12470	12470	0
165	20240408	172200	2485259740	12470	12470	12470	12470	0
166	20240408	172100	2485259740	12470	12470	12470	12470	0
167	20240408	172000	2485259740	12470	12470	12470	12470	0
168	20240408	171900	2485259740	12470	12470	12470	12470	0
169	20240408	171800	2485259740	12470	12470	12470	12470	0
170	20240408	171700	2485259740	12470	12470	12470	12470	0
171	20240408	171600	2485259740	12470	12470	12470	12470	0
172	20240408	171500	2485259740	12470	12470	12470	12470	0
173	20240408	171400	2485259740	12470	12470	12470	12470	0
174	20240408	171300	2485259740	12470	12470	12470	12470	0
175	20240408	171200	2485259740	12470	12470	12470	12470	0
176	20240408	171100	2485259740	12470	12470	12470	12470	0
177	20240408	171000	2485259740	12470	12470	12470	12470	0
178	20240408	170900	2485259740	12470	12470	12470	12470	0
179	20240408	170800	2485259740	12470	12470	12470	12470	0
180	20240408	170700	2485259740	12470	12470	12470	12470	0
181	20240408	170600	2485259740	12470	12470	12470	12470	0
182	20240408	170500	2485259740	12470	12470	12470	12470	4101
183	20240408	170400	2485259740	12470	12470	12470	12470	0
184	20240408	170300	2485259740	12470	12470	12470	12470	0
185	20240408	170200	2485259740	12470	12470	12470	12470	0
186	20240408	170100	2485259740	12470	12470	12470	12470	0
187	20240408	170000	2485259740	12470	12470	12470	12470	0
188	20240408	165900	2485259740	12470	12470	12470	12470	0
189	20240408	165800	2485259740	12470	12470	12470	12470	0
190	20240408	165700	2485259740	12470	12470	12470	12470	0
191	20240408	165600	2485259740	12470	12470	12470	12470	0
192	20240408	165500	2485259740	12470	12470	12470	12470	0
193	20240408	165400	2485259740	12470	12470	12470	12470	0
194	20240408	165300	2485259740	12470	12470	12470	12470	0
195	20240408	165200	2485259740	12470	12470	12470	12470	0
196	20240408	165100	2485259740	12470	12470	12470	12470	0
197	20240408	165000	2485259740	12470	12470	12470	12470	0
198	20240408	164900	2485259740	12470	12470	12470	12470	0
199	20240408	164800	2485259740	12470	12470	12470	12470	0
200	20240408	164700	2485259740	12470	12470	12470	12470	0
201	20240408	164600	2485259740	12470	12470	12470	12470	0
202	20240408	164500	2485259740	12470	12470	12470	12470	0
203	20240408	164400	2485259740	12470	12470	12470	12470	0
204	20240408	164300	2485259740	12470	12470	12470	12470	0
205	20240408	164200	2485259740	12470	12470	12470	12470	0
206	20240408	164100	2485259740	12470	12470	12470	12470	0
207	20240408	164000	2485259740	12470	12470	12470	12470	0
208	20240408	163900	2485259740	12470	12470	12470	12470	0
209	20240408	163800	2485259740	12470	12470	12470	12470	0
210	20240408	163700	2485259740	12470	12470	12470	12470	0
211	20240408	163600	2485259740	12470	12470	12470	12470	0
212	20240408	163500	2485259740	12470	12470	12470	12470	4101
213	20240408	163400	2485259740	12470	12470	12470	12470	0
214	20240408	163300	2485259740	12470	12470	12470	12470	0
215	20240408	163200	2485259740	12470	12470	12470	12470	0
216	20240408	163100	2485259740	12470	12470	12470	12470	0
217	20240408	163000	2485259740	12470	12470	12470	12470	0
218	20240408	162900	2485259740	12470	12470	12470	12470	0
219	20240408	162800	2485259740	12470	12470	12470	12470	0
220	20240408	162700	2485259740	12470	12470	12470	12470	0
221	20240408	162600	2485259740	12470	12470	12470	12470	0
222	20240408	162500	2485259740	12470	12470	12470	12470	0
223	20240408	162400	2485259740	12470	12470	12470	12470	0
224	20240408	162300	2485259740	12470	12470	12470	12470	0
225	20240408	162200	2485259740	12470	12470	12470	12470	0
226	20240408	162100	2485259740	12470	12470	12470	12470	0
227	20240408	162000	2485259740	12470	12470	12470	12470	0
228	20240408	161900	2485259740	12470	12470	12470	12470	0
229	20240408	161800	2485259740	12470	12470	12470	12470	0
230	20240408	161700	2485259740	12470	12470	12470	12470	0
231	20240408	161600	2485259740	12470	12470	12470	12470	0
232	20240408	161500	2485259740	12470	12470	12470	12470	0
233	20240408	161400	2485259740	12470	12470	12470	12470	0
234	20240408	161300	2485259740	12470	12470	12470	12470	0
235	20240408	161200	2485259740	12470	12470	12470	12470	0
236	20240408	161100	2485259740	12470	12470	12470	12470	0
237	20240408	161000	2485259740	12470	12470	12470	12470	0
238	20240408	160900	2485259740	12470	12470	12470	12470	0
239	20240408	160800	2485259740	12470	12470	12470	12470	0
240	20240408	160700	2485259740	12470	12470	12470	12470	0
241	20240408	160600	2485259740	12470	12470	12470	12470	0
242	20240408	160500	2485259740	12470	12470	12470	12470	4101
243	20240408	160400	2485259740	12470	12470	12470	12470	0
244	20240408	160300	2485259740	12470	12470	12470	12470	0
245	20240408	160200	2485259740	12470	12470	12470	12470	0
246	20240408	160100	2485259740	12470	12470	12470	12470	0
247	20240408	160000	2485259740	12470	12470	12470	12470	0
248	20240408	155900	2485259740	12470	12470	12470	12470	0
249	20240408	155800	2485259740	12470	12470	12470	12470	0
250	20240408	155700	2485259740	12470	12470	12470	12470	0
251	20240408	155600	2485259740	12470	12470	12470	12470	0
252	20240408	155500	2485259740	12470	12470	12470	12470	0
253	20240408	155400	2485259740	12470	12470	12470	12470	0
254	20240408	155300	2485259740	12470	12470	12470	12470	0
255	20240408	155200	2485259740	12470	12470	12470	12470	0
256	20240408	155100	2485259740	12470	12470	12470	12470	0
257	20240408	155000	2485259740	12470	12470	12470	12470	0
258	20240408	154900	2485259740	12470	12470	12470	12470	0
259	20240408	154800	2485259740	12470	12470	12470	12470	0
260	20240408	154700	2485259740	12470	12470	12470	12470	0
261	20240408	154600	2485259740	12470	12470	12470	12470	0
262	20240408	154500	2485259740	12470	12470	12470	12470	0
263	20240408	154400	2485259740	12470	12470	12470	12470	0
264	20240408	154300	2485259740	12470	12470	12470	12470	0
265	20240408	154200	2485259740	12470	12470	12470	12470	0
266	20240408	154100	2485259740	12470	12470	12470	12470	0
267	20240408	154000	2485259740	12470	12470	12470	12470	0
268	20240408	153900	2485259740	12470	12470	12470	12470	0
269	20240408	153800	2485259740	12470	12470	12470	12470	0
270	20240408	153700	2485259740	12470	12470	12470	12470	0
271	20240408	153600	2485259740	12470	12470	12470	12470	0
272	20240408	153500	2485259740	12470	12470	12470	12470	4101
273	20240408	153400	2485259740	12470	12470	12470	12470	0
274	20240408	153300	2485259740	12470	12470	12470	12470	0
275	20240408	153200	2485259740	12470	12470	12470	12470	0
276	20240408	153100	2485259740	12470	12470	12470	12470	0
277	20240408	153000	2485259740	12470	12470	12470	12470	4101
278	20240408	152900	2434120270	12430	12430	12430	12430	0
279	20240408	152800	2434120270	12430	12430	12430	12430	0
280	20240408	152700	2434120270	12430	12430	12430	12430	0
281	20240408	152600	2434120270	12430	12430	12430	12430	0
282	20240408	152500	2434120270	12430	12430	12430	12430	0
283	20240408	152400	2434120270	12430	12430	12430	12430	0
284	20240408	152300	2434120270	12430	12430	12430	12430	0
285	20240408	152200	2434120270	12430	12430	12430	12430	0
286	20240408	152100	2434120270	12430	12430	12430	12430	0
287	20240408	152000	2434120270	12430	12430	12430	12430	0
288	20240408	151900	2434120270	12430	12400	12430	12400	1714
289	20240408	151800	2412861050	12400	12430	12430	12400	1050
290	20240408	151700	2399826360	12430	12470	12470	12430	334
291	20240408	151600	2395662180	12470	12450	12470	12420	444
292	20240408	151500	2390137870	12460	12460	12460	12460	251
293	20240408	151400	2387010410	12460	12470	12470	12460	63
294	20240408	151300	2386225330	12470	12480	12480	12410	3835
295	20240408	151200	2338499810	12480	12480	12480	12480	785
296	20240408	151100	2328703010	12480	12480	12480	12470	830
297	20240408	151000	2318347760	12480	12480	12480	12480	1
298	20240408	150900	2318335280	12480	12490	12490	12470	1929
299	20240408	150800	2294263870	12490	12490	12500	12490	380
300	20240408	150700	2289516140	12490	12500	12510	12490	1588
301	20240408	150600	2269672620	12510	12500	12510	12500	146
302	20240408	150500	2267847610	12510	12520	12520	12510	342
303	20240408	150400	2263567190	12520	12530	12530	12510	435
304	20240408	150300	2258123390	12530	12530	12540	12520	767
305	20240408	150200	2248512240	12530	12530	12540	12530	1012
306	20240408	150100	2235826210	12530	12530	12530	12530	1113
307	20240408	150000	2221880320	12530	12530	12540	12510	1075
308	20240408	145900	2208417530	12530	12500	12530	12500	1055
309	20240408	145800	2195210730	12500	12490	12500	12490	744
310	20240408	145700	2185916600	12460	12420	12460	12420	2279
311	20240408	145600	2157539690	12420	12420	12420	12420	722
312	20240408	145500	2148572450	12420	12420	12420	12420	490
313	20240408	145400	2142486650	12420	12410	12420	12410	208
314	20240408	145300	2139905270	12410	12410	12410	12410	0
315	20240408	145200	2139905270	12410	12410	12410	12400	804
316	20240408	145100	2129928630	12410	12410	12410	12410	88
317	20240408	145000	2128836550	12410	12410	12410	12410	21
318	20240408	144900	2128575940	12410	12410	12410	12410	312
319	20240408	144800	2124704020	12410	12410	12410	12410	51
320	20240408	144700	2124071110	12410	12400	12410	12400	494
321	20240408	144600	2117945440	12400	12400	12400	12400	0
322	20240408	144500	2117945440	12400	12400	12400	12400	100
323	20240408	144400	2116705440	12400	12400	12400	12400	8
324	20240408	144300	2116606240	12410	12410	12410	12400	447
325	20240408	144200	2111059850	12400	12400	12400	12400	307
326	20240408	144100	2107253050	12400	12400	12400	12400	1500
327	20240408	144000	2088653050	12400	12400	12400	12400	0
328	20240408	143900	2088653050	12400	12400	12400	12400	159
329	20240408	143800	2086681450	12400	12400	12430	12400	520
330	20240408	143700	2080232850	12400	12410	12410	12400	2214
331	20240408	143600	2052778650	12400	12410	12410	12400	211
332	20240408	143500	2050162240	12410	12410	12410	12410	708
333	20240408	143400	2041375960	12410	12410	12410	12410	2
334	20240408	143300	2041351140	12410	12410	12410	12400	1218
335	20240408	143200	2026245850	12410	12410	12410	12410	950
336	20240408	143100	2014456350	12410	12430	12430	12410	414
337	20240408	143000	2009318460	12430	12430	12430	12430	50
338	20240408	142900	2008696960	12430	12430	12440	12430	40
339	20240408	142800	2008199440	12440	12440	12440	12440	0
340	20240408	142700	2008199440	12440	12440	12440	12440	1
341	20240408	142600	2008187000	12410	12430	12430	12410	221
342	20240408	142500	2005443990	12410	12430	12440	12410	302
343	20240408	142400	2001691230	12430	12430	12430	12430	58
344	20240408	142300	2000970290	12430	12430	12430	12430	1
345	20240408	142200	2000957860	12400	12400	12400	12400	0
346	20240408	142100	2000957860	12400	12440	12440	12400	647
347	20240408	142000	1992923480	12430	12430	12430	12430	0
348	20240408	141900	1992923480	12430	12430	12430	12430	8
349	20240408	141800	1992824040	12430	12410	12430	12410	1609
350	20240408	141700	1972856170	12410	12410	12410	12410	0
351	20240408	141600	1972856170	12410	12420	12420	12410	186
352	20240408	141500	1970547440	12420	12420	12420	12420	0
353	20240408	141400	1970547440	12420	12420	12420	12420	37
354	20240408	141300	1970087900	12420	12420	12420	12420	18
355	20240408	141200	1969864340	12410	12420	12420	12410	428
356	20240408	141100	1964551410	12420	12420	12420	12420	100
357	20240408	141000	1963309410	12410	12400	12410	12400	651
358	20240408	140900	1955231000	12400	12450	12450	12400	1001
359	20240408	140800	1942808070	12410	12430	12430	12410	2226
360	20240408	140700	1915165990	12440	12440	12440	12430	35
361	20240408	140600	1914730660	12430	12440	12440	12430	162
362	20240408	140500	1912716900	12440	12450	12450	12440	348
363	20240408	140400	1908385730	12450	12460	12460	12450	355
364	20240408	140300	1903965910	12450	12460	12460	12450	5
365	20240408	140200	1903903630	12460	12450	12460	12450	168
366	20240408	140100	1901811910	12450	12450	12450	12450	9
367	20240408	140000	1901699860	12460	12460	12460	12460	15
368	20240408	135900	1901512960	12460	12460	12460	12460	64
369	20240408	135800	1900715520	12460	12450	12460	12450	52
370	20240408	135700	1900068100	12450	12450	12450	12450	0
371	20240408	135600	1900068100	12450	12450	12450	12450	6
372	20240408	135500	1899993400	12450	12450	12450	12450	285
373	20240408	135400	1896445150	12460	12460	12460	12460	15
374	20240408	135300	1896258250	12460	12460	12460	12460	7
375	20240408	135200	1896171030	12460	12480	12480	12460	104
376	20240408	135100	1894874440	12490	12490	12490	12490	103
377	20240408	135000	1893587970	12500	12500	12500	12500	0
378	20240408	134900	1893587970	12500	12500	12500	12500	1
379	20240408	134800	1893575470	12490	12490	12490	12490	17
380	20240408	134700	1893363140	12490	12490	12490	12490	29
381	20240408	134600	1893000930	12480	12480	12480	12480	10
382	20240408	134500	1892876130	12450	12450	12450	12450	0
383	20240408	134400	1892876130	12450	12450	12450	12450	1
384	20240408	134300	1892863680	12450	12450	12450	12450	89
385	20240408	134200	1891755630	12490	12490	12490	12490	10
386	20240408	134100	1891630730	12490	12490	12500	12400	15070
387	20240408	134000	1704385370	12480	12500	12500	12480	172
388	20240408	133900	1702238750	12470	12470	12470	12470	0
389	20240408	133800	1702238750	12470	12470	12470	12470	80
390	20240408	133700	1701241150	12470	12470	12470	12470	40
391	20240408	133600	1700742350	12460	12460	12460	12460	20
392	20240408	133500	1700493150	12460	12500	12500	12460	589
393	20240408	133400	1693145480	12500	12500	12500	12500	393
394	20240408	133300	1688232980	12500	12500	12500	12500	35
395	20240408	133200	1687795480	12500	12500	12500	12500	1
396	20240408	133100	1687782980	12500	12500	12500	12490	986
397	20240408	133000	1675458130	12500	12460	12500	12460	7405
398	20240408	132900	1583036400	12460	12460	12460	12450	159
399	20240408	132800	1581055270	12460	12460	12460	12460	11
400	20240408	132700	1580918210	12450	12450	12450	12450	1014
401	20240408	132600	1568293910	12450	12450	12450	12450	528
402	20240408	132500	1561720310	12450	12450	12450	12450	15
403	20240408	132400	1561533560	12450	12450	12450	12450	0
404	20240408	132300	1561533560	12450	12450	12450	12450	17
405	20240408	132200	1561321910	12450	12450	12450	12450	0
406	20240408	132100	1561321910	12450	12450	12450	12450	0
407	20240408	132000	1561321910	12450	12450	12450	12450	40
408	20240408	131900	1560823910	12450	12470	12470	12450	758
409	20240408	131800	1551385090	12450	12450	12450	12450	0
410	20240408	131700	1551385090	12450	12450	12450	12450	0
411	20240408	131600	1551385090	12450	12450	12450	12450	0
412	20240408	131500	1551385090	12450	12450	12450	12450	30
413	20240408	131400	1551011590	12450	12470	12470	12450	306
414	20240408	131300	1547199830	12470	12470	12470	12470	99
415	20240408	131200	1545965300	12470	12470	12470	12470	242
416	20240408	131100	1542947560	12460	12450	12460	12450	190
417	20240408	131000	1540580560	12450	12450	12450	12450	0
418	20240408	130900	1540580560	12450	12460	12460	12450	932
419	20240408	130800	1528974680	12480	12490	12490	12480	12
420	20240408	130700	1528824820	12490	12480	12490	12450	311
421	20240408	130600	1524946240	12470	12460	12470	12450	265
422	20240408	130500	1521644140	12460	12460	12460	12460	71
423	20240408	130400	1520759480	12450	12450	12450	12450	0
424	20240408	130300	1520759480	12450	12460	12460	12450	28
425	20240408	130200	1520410670	12450	12450	12450	12450	971
426	20240408	130100	1508321720	12450	12440	12450	12440	777
427	20240408	130000	1498653350	12440	12440	12440	12440	471
428	20240408	125900	1492794110	12440	12440	12440	12440	66
429	20240408	125800	1491973070	12440	12430	12440	12430	73
430	20240408	125700	1491065670	12430	12430	12430	12430	3
431	20240408	125600	1491028380	12440	12440	12440	12440	500
432	20240408	125500	1484808380	12440	12430	12440	12430	31
433	20240408	125400	1484422940	12430	12430	12430	12430	169
434	20240408	125300	1482322270	12430	12430	12430	12430	0
435	20240408	125200	1482322270	12430	12440	12440	12430	94
436	20240408	125100	1481152980	12440	12440	12440	12440	103
437	20240408	125000	1479871660	12430	12420	12430	12420	1708
438	20240408	124900	1458641330	12420	12420	12420	12420	2
439	20240408	124800	1458616490	12420	12420	12420	12420	100
440	20240408	124700	1457374490	12420	12430	12430	12420	213
441	20240408	124600	1454728990	12430	12420	12430	12420	5
442	20240408	124500	1454666850	12420	12420	12420	12420	12
443	20240408	124400	1454517810	12430	12420	12430	12420	798
444	20240408	124300	1444605830	12420	12420	12420	12420	0
445	20240408	124200	1444605830	12420	12430	12430	12420	443
446	20240408	124100	1439103720	12430	12420	12430	12420	59
447	20240408	124000	1438370840	12420	12430	12430	12420	398
448	20240408	123900	1433427480	12430	12430	12430	12430	0
449	20240408	123800	1433427480	12430	12430	12430	12430	42
450	20240408	123700	1432905420	12430	12430	12430	12430	1
451	20240408	123600	1432892990	12430	12420	12430	12420	394
452	20240408	123500	1427995750	12430	12430	12430	12430	0
453	20240408	123400	1427995750	12430	12430	12430	12430	158
454	20240408	123300	1426031810	12430	12430	12430	12430	17
455	20240408	123200	1425820500	12430	12430	12430	12430	891
456	20240408	123100	1414745370	12430	12430	12440	12430	419
457	20240408	123000	1409537190	12430	12430	12430	12430	511
458	20240408	122900	1403185460	12430	12440	12440	12430	4
459	20240408	122800	1403135720	12430	12430	12430	12430	0
460	20240408	122700	1403135720	12430	12440	12440	12430	470
461	20240408	122600	1397293510	12440	12440	12440	12430	22
462	20240408	122500	1397019900	12430	12440	12440	12430	13
463	20240408	122400	1396858190	12440	12440	12440	12440	0
464	20240408	122300	1396858190	12440	12440	12440	12440	17
465	20240408	122200	1396646710	12440	12440	12440	12440	5
466	20240408	122100	1396584510	12440	12430	12440	12430	112
467	20240408	122000	1395191350	12430	12430	12430	12430	0
468	20240408	121900	1395191350	12430	12430	12430	12430	0
469	20240408	121800	1395191350	12430	12430	12430	12430	0
470	20240408	121700	1395191350	12430	12430	12430	12430	4
471	20240408	121600	1395141630	12430	12430	12430	12430	3
472	20240408	121500	1395104340	12420	12420	12420	12420	130
473	20240408	121400	1393489740	12420	12420	12430	12420	1096
474	20240408	121300	1379870040	12430	12430	12430	12430	714
475	20240408	121200	1370995020	12430	12440	12440	12430	1020
476	20240408	121100	1358316220	12440	12430	12440	12430	68
477	20240408	121000	1357470750	12430	12430	12430	12430	28
478	20240408	120900	1357122710	12430	12430	12440	12430	1052
479	20240408	120800	1344046330	12440	12440	12440	12440	39
480	20240408	120700	1343561170	12440	12440	12440	12440	125
481	20240408	120600	1342006170	12440	12440	12440	12440	222
482	20240408	120500	1339244490	12440	12430	12440	12430	107
483	20240408	120400	1337913480	12430	12430	12430	12430	6
484	20240408	120300	1337838900	12440	12440	12440	12440	30
485	20240408	120200	1337465700	12440	12440	12440	12440	30
486	20240408	120100	1337092500	12450	12450	12450	12450	19
487	20240408	120000	1336855950	12440	12440	12440	12440	108
488	20240408	115900	1335512430	12450	12450	12450	12450	1
489	20240408	115800	1335499980	12430	12430	12430	12430	3
490	20240408	115700	1335462690	12450	12440	12450	12440	18
491	20240408	115600	1335238640	12440	12440	12440	12440	0
492	20240408	115500	1335238640	12440	12430	12440	12430	23
493	20240408	115400	1334952530	12440	12430	12440	12430	251
494	20240408	115300	1331832590	12430	12440	12450	12430	84
495	20240408	115200	1330787940	12440	12430	12440	12430	610
496	20240408	115100	1323199600	12430	12440	12440	12430	553
497	20240408	115000	1316325780	12430	12430	12430	12430	209
498	20240408	114900	1313727910	12430	12430	12430	12430	50
499	20240408	114800	1313106410	12430	12430	12430	12430	3
500	20240408	114700	1313069120	12430	12430	12430	12430	1
501	20240408	114600	1313056690	12430	12440	12440	12430	18
502	20240408	114500	1312832800	12440	12440	12440	12440	1210
503	20240408	114400	1297780400	12430	12430	12430	12430	3
504	20240408	114300	1297743110	12440	12440	12440	12430	271
505	20240408	114200	1294371880	12440	12430	12440	12430	222
506	20240408	114100	1291610220	12430	12430	12440	12430	16
507	20240408	114000	1291411260	12440	12430	12440	12430	21
508	20240408	113900	1291150030	12430	12430	12430	12430	11
509	20240408	113800	1291013300	12430	12430	12430	12430	106
510	20240408	113700	1289695720	12430	12430	12430	12420	253
511	20240408	113600	1286550940	12430	12420	12430	12420	361
512	20240408	113500	1282067290	12420	12420	12420	12420	304
513	20240408	113400	1278291610	12420	12420	12430	12420	1431
514	20240408	113300	1260517790	12420	12420	12430	12420	126
515	20240408	113200	1258951860	12420	12430	12430	12420	11
516	20240408	113100	1258815140	12430	12430	12430	12430	312
517	20240408	113000	1254936980	12430	12430	12430	12420	39
518	20240408	112900	1254452220	12430	12420	12430	12420	306
519	20240408	112800	1250648670	12420	12420	12420	12420	1
520	20240408	112700	1250636250	12420	12420	12420	12420	88
521	20240408	112600	1249543290	12420	12420	12420	12420	2
522	20240408	112500	1249518450	12420	12420	12420	12420	1
523	20240408	112400	1249506030	12420	12420	12430	12420	105
524	20240408	112300	1248201820	12420	12420	12420	12410	63
525	20240408	112200	1247419500	12420	12420	12420	12420	55
526	20240408	112100	1246736400	12420	12420	12420	12420	3
527	20240408	112000	1246699140	12430	12430	12430	12430	292
528	20240408	111900	1243069580	12430	12420	12440	12420	2132
529	20240408	111800	1216574050	12410	12420	12420	12410	75
530	20240408	111700	1215643240	12420	12420	12420	12410	51
531	20240408	111600	1215010180	12410	12410	12410	12410	3
532	20240408	111500	1214972950	12410	12410	12420	12410	4
533	20240408	111400	1214923300	12410	12410	12410	12410	640
534	20240408	111300	1206980900	12410	12420	12420	12410	11
535	20240408	111200	1206844290	12410	12410	12420	12410	33
536	20240408	111100	1206434460	12410	12420	12420	12410	1680
537	20240408	111000	1185585610	12420	12420	12420	12410	636
538	20240408	110900	1177686500	12420	12420	12420	12420	340
539	20240408	110800	1173463700	12420	12420	12420	12420	105
540	20240408	110700	1172159600	12420	12410	12420	12410	1819
541	20240408	110600	1149567650	12420	12410	12420	12410	23
542	20240408	110500	1149282010	12410	12420	12420	12410	105
543	20240408	110400	1147978920	12410	12410	12420	12410	699
544	20240408	110300	1139304120	12420	12410	12420	12410	352
545	20240408	110200	1134935790	12410	12420	12420	12410	3
546	20240408	110100	1134898550	12410	12420	12420	12410	216
547	20240408	110000	1132216070	12420	12420	12420	12420	3
548	20240408	105900	1132178810	12420	12420	12420	12420	1
549	20240408	105800	1132166390	12410	12420	12420	12410	1012
550	20240408	105700	1119605290	12420	12430	12430	12420	29
551	20240408	105600	1119245060	12430	12430	12430	12420	1089
552	20240408	105500	1105719650	12420	12430	12430	12420	41
553	20240408	105400	1105210180	12430	12430	12430	12420	75
554	20240408	105300	1104277940	12430	12420	12430	12420	17
555	20240408	105200	1104066790	12420	12420	12420	12420	3
556	20240408	105100	1104029530	12430	12420	12430	12420	18
557	20240408	105000	1103805800	12420	12420	12430	12420	13
558	20240408	104900	1103644240	12430	12430	12430	12430	10
559	20240408	104800	1103519940	12420	12420	12420	12420	34
560	20240408	104700	1103097660	12420	12420	12420	12420	43
561	20240408	104600	1102563600	12420	12410	12420	12410	563
562	20240408	104500	1095571570	12410	12410	12410	12410	941
563	20240408	104400	1083893760	12410	12410	12410	12410	890
564	20240408	104300	1072848860	12420	12410	12420	12410	5
565	20240408	104200	1072786790	12410	12410	12420	12400	262
566	20240408	104100	1069537270	12410	12410	12410	12410	3
567	20240408	104000	1069500040	12400	12410	12410	12400	295
568	20240408	103900	1065841540	12400	12410	12410	12400	35
569	20240408	103800	1065407520	12400	12410	12410	12400	1100
570	20240408	103700	1051761840	12410	12420	12420	12410	1269
571	20240408	103600	1036013100	12410	12410	12410	12410	1163
572	20240408	103500	1021580270	12420	12410	12420	12410	313
573	20240408	103400	1017695930	12410	12420	12420	12410	654
574	20240408	103300	1009573620	12420	12430	12430	12420	765
575	20240408	103200	1000071920	12430	12420	12430	12420	11
576	20240408	103100	999935200	12430	12430	12430	12420	2475
577	20240408	103000	969172700	12430	12440	12440	12430	36
578	20240408	102900	968724870	12430	12430	12430	12430	136
579	20240408	102800	967034390	12430	12430	12430	12430	77
580	20240408	102700	966077280	12430	12430	12440	12430	106
581	20240408	102600	964759560	12440	12430	12440	12430	215
582	20240408	102500	962086970	12430	12430	12430	12430	2
583	20240408	102400	962062110	12440	12430	12440	12430	1016
584	20240408	102300	949433090	12430	12440	12440	12430	2040
585	20240408	102200	924075800	12440	12440	12440	12430	517
586	20240408	102100	917647490	12440	12450	12450	12440	7
587	20240408	102000	917560370	12450	12440	12450	12440	102
588	20240408	101900	916291480	12450	12440	12450	12440	80
589	20240408	101800	915296260	12440	12440	12440	12440	203
590	20240408	101700	912770940	12450	12460	12460	12440	50
591	20240408	101600	912148450	12460	12450	12460	12450	88
592	20240408	101500	911052820	12430	12440	12440	12430	1841
593	20240408	101400	888151180	12450	12460	12460	12450	6
594	20240408	101300	888076470	12460	12460	12460	12450	42
595	20240408	101200	887553160	12460	12440	12470	12440	706
596	20240408	101100	878770420	12440	12460	12460	12440	497
597	20240408	101000	872587650	12470	12460	12470	12460	8
598	20240408	100900	872487900	12450	12470	12470	12450	528
599	20240408	100800	865913450	12470	12470	12470	12470	115
600	20240408	100700	864479400	12470	12480	12480	12470	80
601	20240408	100600	863481780	12480	12470	12480	12470	47
602	20240408	100500	862895620	12470	12470	12480	12470	172
603	20240408	100400	860749870	12480	12470	12480	12460	39
604	20240408	100300	860263540	12460	12450	12460	12450	897
605	20240408	100200	849086930	12440	12440	12440	12440	148
606	20240408	100100	847245810	12440	12450	12450	12440	157
607	20240408	100000	845292600	12450	12450	12450	12450	13
608	20240408	095900	845130750	12460	12460	12460	12460	47
609	20240408	095800	844545130	12430	12460	12460	12430	6276
610	20240408	095700	766521170	12440	12450	12450	12440	37
611	20240408	095600	766060880	12440	12460	12460	12440	86
612	20240408	095500	764990360	12460	12460	12460	12460	109
613	20240408	095400	763632220	12460	12440	12470	12440	2275
614	20240408	095300	735290720	12440	12440	12440	12440	110
615	20240408	095200	733922320	12440	12440	12440	12440	230
616	20240408	095100	731061120	12440	12440	12440	12440	868
617	20240408	095000	720263200	12440	12450	12450	12440	311
618	20240408	094900	716394350	12450	12460	12460	12450	441
619	20240408	094800	710902850	12460	12460	12460	12450	2383
620	20240408	094700	681232830	12460	12480	12480	12460	5058
621	20240408	094600	618152040	12480	12470	12480	12470	852
622	20240408	094500	607519330	12470	12480	12480	12470	405
623	20240408	094400	602468730	12480	12470	12480	12460	154
624	20240408	094300	600549300	12460	12460	12470	12460	605
625	20240408	094200	593010900	12460	12470	12470	12460	712
626	20240408	094100	584136990	12470	12490	12490	12470	32
627	20240408	094000	583737730	12470	12480	12480	12470	150
628	20240408	093900	581867220	12490	12490	12500	12460	1429
629	20240408	093800	564025470	12480	12460	12480	12460	132
630	20240408	093700	562379110	12460	12480	12480	12460	5
631	20240408	093600	562316730	12480	12480	12480	12480	1
632	20240408	093500	562304250	12450	12470	12470	12440	703
633	20240408	093400	553555790	12440	12460	12470	12440	251
634	20240408	093300	550433260	12440	12440	12440	12440	1937
635	20240408	093200	526336980	12440	12440	12440	12440	756
636	20240408	093100	516932340	12440	12430	12440	12430	104
637	20240408	093000	515638830	12430	12500	12500	12430	5910
638	20240408	092900	442057060	12500	12490	12500	12490	136
639	20240408	092800	440358410	12480	12480	12480	12470	531
640	20240408	092700	433733250	12480	12480	12480	12450	489
641	20240408	092600	427630680	12450	12450	12470	12450	373
642	20240408	092500	422984740	12450	12460	12460	12450	70
643	20240408	092400	422113040	12450	12450	12450	12440	161
644	20240408	092300	420108600	12440	12440	12440	12430	805
645	20240408	092200	410099610	12450	12450	12450	12440	41
646	20240408	092100	409589200	12450	12450	12450	12450	188
647	20240408	092000	407248600	12450	12470	12470	12440	705
648	20240408	091900	398466920	12470	12470	12470	12470	104
649	20240408	091800	397170040	12460	12460	12490	12450	1517
650	20240408	091700	378259790	12460	12440	12460	12440	62
651	20240408	091600	377487700	12440	12440	12440	12430	112
652	20240408	091500	376095410	12430	12430	12430	12430	200
653	20240408	091400	373609410	12430	12430	12440	12420	1428
654	20240408	091300	355860550	12430	12490	12490	12430	362
655	20240408	091200	351356920	12490	12420	12490	12420	786
656	20240408	091100	341594240	12420	12420	12450	12420	406
657	20240408	091000	336546780	12420	12470	12500	12420	1160
658	20240408	090900	322075890	12470	12430	12470	12400	3068
659	20240408	090800	283980620	12430	12430	12430	12410	551
660	20240408	090700	277138200	12410	12480	12480	12400	2463
661	20240408	090600	246553870	12480	12440	12480	12400	3868
662	20240408	090500	198428780	12420	12450	12450	12420	446
663	20240408	090400	192876510	12450	12460	12460	12390	4106
664	20240408	090300	141913800	12460	12600	12600	12460	4974
665	20240408	090200	79567620	12600	12580	12600	12580	904
666	20240408	090100	68183260	12600	12630	12630	12590	2702
667	20240408	090000	34124850	12670	12700	12700	12640	2692