KissMeData/189300/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	200900	5208769400	59200	59200	59200	59200	509
3	20240408	200800	5208769400	59200	59200	59200	59200	0
4	20240408	200700	5208769400	59200	59200	59200	59200	0
5	20240408	200600	5208769400	59200	59200	59200	59200	0
6	20240408	200500	5208769400	59200	59200	59200	59200	0
7	20240408	200400	5208769400	59200	59200	59200	59200	0
8	20240408	200300	5208769400	59200	59200	59200	59200	0
9	20240408	200200	5208769400	59200	59200	59200	59200	0
10	20240408	200100	5208769400	59200	59200	59200	59200	0
11	20240408	200000	5208769400	59200	59200	59200	59200	0
12	20240408	195900	5208769400	59200	59200	59200	59200	0
13	20240408	195800	5208769400	59200	59200	59200	59200	0
14	20240408	195700	5208769400	59200	59200	59200	59200	0
15	20240408	195600	5208769400	59200	59200	59200	59200	0
16	20240408	195500	5208769400	59200	59200	59200	59200	0
17	20240408	195400	5208769400	59200	59200	59200	59200	0
18	20240408	195300	5208769400	59200	59200	59200	59200	0
19	20240408	195200	5208769400	59200	59200	59200	59200	0
20	20240408	195100	5208769400	59200	59200	59200	59200	0
21	20240408	195000	5208769400	59200	59200	59200	59200	0
22	20240408	194900	5208769400	59200	59200	59200	59200	0
23	20240408	194800	5208769400	59200	59200	59200	59200	0
24	20240408	194700	5208769400	59200	59200	59200	59200	0
25	20240408	194600	5208769400	59200	59200	59200	59200	0
26	20240408	194500	5208769400	59200	59200	59200	59200	0
27	20240408	194400	5208769400	59200	59200	59200	59200	0
28	20240408	194300	5208769400	59200	59200	59200	59200	0
29	20240408	194200	5208769400	59200	59200	59200	59200	0
30	20240408	194100	5208769400	59200	59200	59200	59200	0
31	20240408	194000	5208769400	59200	59200	59200	59200	0
32	20240408	193900	5208769400	59200	59200	59200	59200	509
33	20240408	193800	5208769400	59200	59200	59200	59200	0
34	20240408	193700	5208769400	59200	59200	59200	59200	0
35	20240408	193600	5208769400	59200	59200	59200	59200	0
36	20240408	193500	5208769400	59200	59200	59200	59200	0
37	20240408	193400	5208769400	59200	59200	59200	59200	0
38	20240408	193300	5208769400	59200	59200	59200	59200	0
39	20240408	193200	5208769400	59200	59200	59200	59200	0
40	20240408	193100	5208769400	59200	59200	59200	59200	0
41	20240408	193000	5208769400	59200	59200	59200	59200	0
42	20240408	192900	5208769400	59200	59200	59200	59200	0
43	20240408	192800	5208769400	59200	59200	59200	59200	0
44	20240408	192700	5208769400	59200	59200	59200	59200	0
45	20240408	192600	5208769400	59200	59200	59200	59200	0
46	20240408	192500	5208769400	59200	59200	59200	59200	0
47	20240408	192400	5208769400	59200	59200	59200	59200	0
48	20240408	192300	5208769400	59200	59200	59200	59200	0
49	20240408	192200	5208769400	59200	59200	59200	59200	0
50	20240408	192100	5208769400	59200	59200	59200	59200	0
51	20240408	192000	5208769400	59200	59200	59200	59200	0
52	20240408	191900	5208769400	59200	59200	59200	59200	0
53	20240408	191800	5208769400	59200	59200	59200	59200	0
54	20240408	191700	5208769400	59200	59200	59200	59200	0
55	20240408	191600	5208769400	59200	59200	59200	59200	0
56	20240408	191500	5208769400	59200	59200	59200	59200	0
57	20240408	191400	5208769400	59200	59200	59200	59200	0
58	20240408	191300	5208769400	59200	59200	59200	59200	0
59	20240408	191200	5208769400	59200	59200	59200	59200	0
60	20240408	191100	5208769400	59200	59200	59200	59200	0
61	20240408	191000	5208769400	59200	59200	59200	59200	0
62	20240408	190900	5208769400	59200	59200	59200	59200	509
63	20240408	190800	5208769400	59200	59200	59200	59200	0
64	20240408	190700	5208769400	59200	59200	59200	59200	0
65	20240408	190600	5208769400	59200	59200	59200	59200	0
66	20240408	190500	5208769400	59200	59200	59200	59200	0
67	20240408	190400	5208769400	59200	59200	59200	59200	0
68	20240408	190300	5208769400	59200	59200	59200	59200	0
69	20240408	190200	5208769400	59200	59200	59200	59200	0
70	20240408	190100	5208769400	59200	59200	59200	59200	0
71	20240408	190000	5208769400	59200	59200	59200	59200	0
72	20240408	185900	5208769400	59200	59200	59200	59200	0
73	20240408	185800	5208769400	59200	59200	59200	59200	0
74	20240408	185700	5208769400	59200	59200	59200	59200	0
75	20240408	185600	5208769400	59200	59200	59200	59200	0
76	20240408	185500	5208769400	59200	59200	59200	59200	0
77	20240408	185400	5208769400	59200	59200	59200	59200	0
78	20240408	185300	5208769400	59200	59200	59200	59200	0
79	20240408	185200	5208769400	59200	59200	59200	59200	0
80	20240408	185100	5208769400	59200	59200	59200	59200	0
81	20240408	185000	5208769400	59200	59200	59200	59200	0
82	20240408	184900	5208769400	59200	59200	59200	59200	0
83	20240408	184800	5208769400	59200	59200	59200	59200	0
84	20240408	184700	5208769400	59200	59200	59200	59200	0
85	20240408	184600	5208769400	59200	59200	59200	59200	0
86	20240408	184500	5208769400	59200	59200	59200	59200	0
87	20240408	184400	5208769400	59200	59200	59200	59200	0
88	20240408	184300	5208769400	59200	59200	59200	59200	0
89	20240408	184200	5208769400	59200	59200	59200	59200	0
90	20240408	184100	5208769400	59200	59200	59200	59200	0
91	20240408	184000	5208769400	59200	59200	59200	59200	0
92	20240408	183900	5208769400	59200	59200	59200	59200	509
93	20240408	183800	5208769400	59200	59200	59200	59200	0
94	20240408	183700	5208769400	59200	59200	59200	59200	0
95	20240408	183600	5208769400	59200	59200	59200	59200	0
96	20240408	183500	5208769400	59200	59200	59200	59200	0
97	20240408	183400	5208769400	59200	59200	59200	59200	0
98	20240408	183300	5208769400	59200	59200	59200	59200	0
99	20240408	183200	5208769400	59200	59200	59200	59200	0
100	20240408	183100	5208769400	59200	59200	59200	59200	0
101	20240408	183000	5208769400	59200	59200	59200	59200	0
102	20240408	182900	5208769400	59200	59200	59200	59200	0
103	20240408	182800	5208769400	59200	59200	59200	59200	0
104	20240408	182700	5208769400	59200	59200	59200	59200	0
105	20240408	182600	5208769400	59200	59200	59200	59200	0
106	20240408	182500	5208769400	59200	59200	59200	59200	0
107	20240408	182400	5208769400	59200	59200	59200	59200	0
108	20240408	182300	5208769400	59200	59200	59200	59200	0
109	20240408	182200	5208769400	59200	59200	59200	59200	0
110	20240408	182100	5208769400	59200	59200	59200	59200	0
111	20240408	182000	5208769400	59200	59200	59200	59200	0
112	20240408	181900	5208769400	59200	59200	59200	59200	0
113	20240408	181800	5208769400	59200	59200	59200	59200	0
114	20240408	181700	5208769400	59200	59200	59200	59200	0
115	20240408	181600	5208769400	59200	59200	59200	59200	0
116	20240408	181500	5208769400	59200	59200	59200	59200	0
117	20240408	181400	5208769400	59200	59200	59200	59200	0
118	20240408	181300	5208769400	59200	59200	59200	59200	0
119	20240408	181200	5208769400	59200	59200	59200	59200	0
120	20240408	181100	5208769400	59200	59200	59200	59200	0
121	20240408	181000	5208769400	59200	59200	59200	59200	0
122	20240408	180900	5208769400	59200	59200	59200	59200	509
123	20240408	180800	5208769400	59200	59200	59200	59200	0
124	20240408	180700	5208769400	59200	59200	59200	59200	0
125	20240408	180600	5208769400	59200	59200	59200	59200	0
126	20240408	180500	5208769400	59200	59200	59200	59200	0
127	20240408	180400	5208769400	59200	59200	59200	59200	0
128	20240408	180300	5208769400	59200	59200	59200	59200	0
129	20240408	180200	5208769400	59200	59200	59200	59200	0
130	20240408	180100	5208769400	59200	59200	59200	59200	0
131	20240408	180000	5208769400	59200	59200	59200	59200	0
132	20240408	175900	5208769400	59200	59200	59200	59200	0
133	20240408	175800	5208769400	59200	59200	59200	59200	0
134	20240408	175700	5208769400	59200	59200	59200	59200	0
135	20240408	175600	5208769400	59200	59200	59200	59200	0
136	20240408	175500	5208769400	59200	59200	59200	59200	0
137	20240408	175400	5208769400	59200	59200	59200	59200	0
138	20240408	175300	5208769400	59200	59200	59200	59200	0
139	20240408	175200	5208769400	59200	59200	59200	59200	0
140	20240408	175100	5208769400	59200	59200	59200	59200	0
141	20240408	175000	5208769400	59200	59200	59200	59200	0
142	20240408	174900	5208769400	59200	59200	59200	59200	0
143	20240408	174800	5208769400	59200	59200	59200	59200	0
144	20240408	174700	5208769400	59200	59200	59200	59200	0
145	20240408	174600	5208769400	59200	59200	59200	59200	0
146	20240408	174500	5208769400	59200	59200	59200	59200	0
147	20240408	174400	5208769400	59200	59200	59200	59200	0
148	20240408	174300	5208769400	59200	59200	59200	59200	0
149	20240408	174200	5208769400	59200	59200	59200	59200	0
150	20240408	174100	5208769400	59200	59200	59200	59200	0
151	20240408	174000	5208769400	59200	59200	59200	59200	0
152	20240408	173900	5208769400	59200	59200	59200	59200	509
153	20240408	173800	5208769400	59200	59200	59200	59200	0
154	20240408	173700	5208769400	59200	59200	59200	59200	0
155	20240408	173600	5208769400	59200	59200	59200	59200	0
156	20240408	173500	5208769400	59200	59200	59200	59200	0
157	20240408	173400	5208769400	59200	59200	59200	59200	0
158	20240408	173300	5208769400	59200	59200	59200	59200	0
159	20240408	173200	5208769400	59200	59200	59200	59200	0
160	20240408	173100	5208769400	59200	59200	59200	59200	0
161	20240408	173000	5208769400	59200	59200	59200	59200	0
162	20240408	172900	5208769400	59200	59200	59200	59200	0
163	20240408	172800	5208769400	59200	59200	59200	59200	0
164	20240408	172700	5208769400	59200	59200	59200	59200	0
165	20240408	172600	5208769400	59200	59200	59200	59200	0
166	20240408	172500	5208769400	59200	59200	59200	59200	0
167	20240408	172400	5208769400	59200	59200	59200	59200	0
168	20240408	172300	5208769400	59200	59200	59200	59200	0
169	20240408	172200	5208769400	59200	59200	59200	59200	0
170	20240408	172100	5208769400	59200	59200	59200	59200	0
171	20240408	172000	5208769400	59200	59200	59200	59200	0
172	20240408	171900	5208769400	59200	59200	59200	59200	0
173	20240408	171800	5208769400	59200	59200	59200	59200	0
174	20240408	171700	5208769400	59200	59200	59200	59200	0
175	20240408	171600	5208769400	59200	59200	59200	59200	0
176	20240408	171500	5208769400	59200	59200	59200	59200	0
177	20240408	171400	5208769400	59200	59200	59200	59200	0
178	20240408	171300	5208769400	59200	59200	59200	59200	0
179	20240408	171200	5208769400	59200	59200	59200	59200	0
180	20240408	171100	5208769400	59200	59200	59200	59200	0
181	20240408	171000	5208769400	59200	59200	59200	59200	0
182	20240408	170900	5208769400	59200	59200	59200	59200	509
183	20240408	170800	5208769400	59200	59200	59200	59200	0
184	20240408	170700	5208769400	59200	59200	59200	59200	0
185	20240408	170600	5208769400	59200	59200	59200	59200	0
186	20240408	170500	5208769400	59200	59200	59200	59200	0
187	20240408	170400	5208769400	59200	59200	59200	59200	0
188	20240408	170300	5208769400	59200	59200	59200	59200	0
189	20240408	170200	5208769400	59200	59200	59200	59200	0
190	20240408	170100	5208769400	59200	59200	59200	59200	0
191	20240408	170000	5208769400	59200	59200	59200	59200	0
192	20240408	165900	5208769400	59200	59200	59200	59200	0
193	20240408	165800	5208769400	59200	59200	59200	59200	0
194	20240408	165700	5208769400	59200	59200	59200	59200	0
195	20240408	165600	5208769400	59200	59200	59200	59200	0
196	20240408	165500	5208769400	59200	59200	59200	59200	0
197	20240408	165400	5208769400	59200	59200	59200	59200	0
198	20240408	165300	5208769400	59200	59200	59200	59200	0
199	20240408	165200	5208769400	59200	59200	59200	59200	0
200	20240408	165100	5208769400	59200	59200	59200	59200	0
201	20240408	165000	5208769400	59200	59200	59200	59200	0
202	20240408	164900	5208769400	59200	59200	59200	59200	0
203	20240408	164800	5208769400	59200	59200	59200	59200	0
204	20240408	164700	5208769400	59200	59200	59200	59200	0
205	20240408	164600	5208769400	59200	59200	59200	59200	0
206	20240408	164500	5208769400	59200	59200	59200	59200	0
207	20240408	164400	5208769400	59200	59200	59200	59200	0
208	20240408	164300	5208769400	59200	59200	59200	59200	0
209	20240408	164200	5208769400	59200	59200	59200	59200	0
210	20240408	164100	5208769400	59200	59200	59200	59200	0
211	20240408	164000	5208769400	59200	59200	59200	59200	0
212	20240408	163900	5208769400	59200	59200	59200	59200	509
213	20240408	163800	5208769400	59200	59200	59200	59200	0
214	20240408	163700	5208769400	59200	59200	59200	59200	0
215	20240408	163600	5208769400	59200	59200	59200	59200	0
216	20240408	163500	5208769400	59200	59200	59200	59200	0
217	20240408	163400	5208769400	59200	59200	59200	59200	0
218	20240408	163300	5208769400	59200	59200	59200	59200	0
219	20240408	163200	5208769400	59200	59200	59200	59200	0
220	20240408	163100	5208769400	59200	59200	59200	59200	0
221	20240408	163000	5208769400	59200	59200	59200	59200	0
222	20240408	162900	5208769400	59200	59200	59200	59200	0
223	20240408	162800	5208769400	59200	59200	59200	59200	0
224	20240408	162700	5208769400	59200	59200	59200	59200	0
225	20240408	162600	5208769400	59200	59200	59200	59200	0
226	20240408	162500	5208769400	59200	59200	59200	59200	0
227	20240408	162400	5208769400	59200	59200	59200	59200	0
228	20240408	162300	5208769400	59200	59200	59200	59200	0
229	20240408	162200	5208769400	59200	59200	59200	59200	0
230	20240408	162100	5208769400	59200	59200	59200	59200	0
231	20240408	162000	5208769400	59200	59200	59200	59200	0
232	20240408	161900	5208769400	59200	59200	59200	59200	0
233	20240408	161800	5208769400	59200	59200	59200	59200	0
234	20240408	161700	5208769400	59200	59200	59200	59200	0
235	20240408	161600	5208769400	59200	59200	59200	59200	0
236	20240408	161500	5208769400	59200	59200	59200	59200	0
237	20240408	161400	5208769400	59200	59200	59200	59200	0
238	20240408	161300	5208769400	59200	59200	59200	59200	0
239	20240408	161200	5208769400	59200	59200	59200	59200	0
240	20240408	161100	5208769400	59200	59200	59200	59200	0
241	20240408	161000	5208769400	59200	59200	59200	59200	0
242	20240408	160900	5208769400	59200	59200	59200	59200	509
243	20240408	160800	5208769400	59200	59200	59200	59200	0
244	20240408	160700	5208769400	59200	59200	59200	59200	0
245	20240408	160600	5208769400	59200	59200	59200	59200	0
246	20240408	160500	5208769400	59200	59200	59200	59200	0
247	20240408	160400	5208769400	59200	59200	59200	59200	0
248	20240408	160300	5208769400	59200	59200	59200	59200	0
249	20240408	160200	5208769400	59200	59200	59200	59200	0
250	20240408	160100	5208769400	59200	59200	59200	59200	0
251	20240408	160000	5208769400	59200	59200	59200	59200	0
252	20240408	155900	5208769400	59200	59200	59200	59200	0
253	20240408	155800	5208769400	59200	59200	59200	59200	0
254	20240408	155700	5208769400	59200	59200	59200	59200	0
255	20240408	155600	5208769400	59200	59200	59200	59200	0
256	20240408	155500	5208769400	59200	59200	59200	59200	0
257	20240408	155400	5208769400	59200	59200	59200	59200	0
258	20240408	155300	5208769400	59200	59200	59200	59200	0
259	20240408	155200	5208769400	59200	59200	59200	59200	0
260	20240408	155100	5208769400	59200	59200	59200	59200	0
261	20240408	155000	5208769400	59200	59200	59200	59200	0
262	20240408	154900	5208769400	59200	59200	59200	59200	0
263	20240408	154800	5208769400	59200	59200	59200	59200	0
264	20240408	154700	5208769400	59200	59200	59200	59200	0
265	20240408	154600	5208769400	59200	59200	59200	59200	0
266	20240408	154500	5208769400	59200	59200	59200	59200	0
267	20240408	154400	5208769400	59200	59200	59200	59200	0
268	20240408	154300	5208769400	59200	59200	59200	59200	0
269	20240408	154200	5208769400	59200	59200	59200	59200	0
270	20240408	154100	5208769400	59200	59200	59200	59200	0
271	20240408	154000	5208769400	59200	59200	59200	59200	0
272	20240408	153900	5208769400	59200	59200	59200	59200	509
273	20240408	153800	5208769400	59200	59200	59200	59200	0
274	20240408	153700	5208769400	59200	59200	59200	59200	0
275	20240408	153600	5208769400	59200	59200	59200	59200	0
276	20240408	153500	5208769400	59200	59200	59200	59200	0
277	20240408	153400	5208769400	59200	59200	59200	59200	0
278	20240408	153300	5208769400	59200	59200	59200	59200	0
279	20240408	153200	5208769400	59200	59200	59200	59200	0
280	20240408	153100	5208769400	59200	59200	59200	59200	0
281	20240408	153000	5208769400	59200	59200	59200	59200	509
282	20240408	152900	5178636600	59400	59400	59400	59400	0
283	20240408	152800	5178636600	59400	59400	59400	59400	0
284	20240408	152700	5178636600	59400	59400	59400	59400	0
285	20240408	152600	5178636600	59400	59400	59400	59400	0
286	20240408	152500	5178636600	59400	59400	59400	59400	0
287	20240408	152400	5178636600	59400	59400	59400	59400	0
288	20240408	152300	5178636600	59400	59400	59400	59400	0
289	20240408	152200	5178636600	59400	59400	59400	59400	0
290	20240408	152100	5178636600	59400	59400	59400	59400	0
291	20240408	152000	5178636600	59400	59400	59400	59400	0
292	20240408	151900	5178636600	59400	59300	59400	59300	42
293	20240408	151800	5176144700	59300	59200	59300	59200	12
294	20240408	151700	5175433300	59300	59200	59300	59200	33
295	20240408	151600	5173478600	59300	59300	59300	59200	43
296	20240408	151500	5170931400	59200	59200	59300	59200	52
297	20240408	151400	5167852000	59400	59200	59400	59200	197
298	20240408	151300	5156173200	59200	59200	59200	59200	172
299	20240408	151200	5145990800	59100	59100	59100	59100	21
300	20240408	151100	5144749700	59100	59200	59200	59100	112
301	20240408	151000	5138123800	59100	59200	59200	59100	306
302	20240408	150900	5120033300	59300	59100	59300	59100	97
303	20240408	150800	5114296300	59100	59200	59200	59100	340
304	20240408	150700	5094172500	59200	59200	59200	59200	136
305	20240408	150600	5086121300	59200	59100	59400	59100	255
306	20240408	150500	5070993600	59100	59200	59200	59100	210
307	20240408	150400	5058570700	59200	59300	59300	59200	158
308	20240408	150300	5049206500	59300	59300	59400	59200	151
309	20240408	150200	5040258100	59200	59300	59300	59200	105
310	20240408	150100	5034038000	59300	59300	59500	59300	189
311	20240408	150000	5022829900	59300	59400	59500	59300	136
312	20240408	145900	5014764800	59300	59400	59500	59300	275
313	20240408	145800	4998437400	59300	59400	59400	59300	343
314	20240408	145700	4978091700	59400	59500	59500	59400	153
315	20240408	145600	4968999000	59400	59400	59400	59400	106
316	20240408	145500	4962702600	59600	59400	59600	59400	164
317	20240408	145400	4952952500	59500	59400	59500	59400	85
318	20240408	145300	4947898800	59300	59300	59500	59300	306
319	20240408	145200	4929737000	59300	59300	59400	59300	254
320	20240408	145100	4914662000	59400	59400	59400	59400	34
321	20240408	145000	4912642400	59400	59200	59500	59200	470
322	20240408	144900	4884761800	59200	59400	59400	59100	1382
323	20240408	144800	4802887300	59500	59500	59700	59500	85
324	20240408	144700	4797821000	59600	59700	59700	59500	95
325	20240408	144600	4792155500	59500	59800	59800	59500	273
326	20240408	144500	4775886900	59600	59600	59800	59600	92
327	20240408	144400	4770395000	59600	59600	59800	59600	84
328	20240408	144300	4765380200	59600	59600	59800	59600	192
329	20240408	144200	4753928600	59700	59800	59800	59700	96
330	20240408	144100	4748193100	59700	59700	59700	59700	45
331	20240408	144000	4745506600	59800	59700	59800	59700	176
332	20240408	143900	4734994700	59800	59800	59900	59800	52
333	20240408	143800	4731880800	59700	59800	59800	59700	173
334	20240408	143700	4721539600	59800	59800	59900	59800	68
335	20240408	143600	4717472200	59800	59800	59800	59800	50
336	20240408	143500	4714482200	59800	59700	59900	59700	208
337	20240408	143400	4702046200	59900	59700	59900	59700	78
338	20240408	143300	4697378200	59700	59900	59900	59700	136
339	20240408	143200	4689250400	59900	59700	59900	59600	492
340	20240408	143100	4659847400	59700	59900	59900	59700	493
341	20240408	143000	4630365200	60000	60200	60200	60000	682
342	20240408	142900	4589439300	60200	60200	60200	60000	629
343	20240408	142800	4551649900	60100	60100	60200	60100	123
344	20240408	142700	4544252900	60200	60300	60300	60100	91
345	20240408	142600	4538772600	60300	60300	60300	60200	387
346	20240408	142500	4515471300	60300	60300	60300	60200	116
347	20240408	142400	4508480800	60300	60200	60400	60200	794
348	20240408	142300	4460592900	60100	60200	60300	60100	392
349	20240408	142200	4436995900	60300	60100	60300	60100	3121
350	20240408	142100	4249266700	60100	60000	60100	60000	61
351	20240408	142000	4245604900	60100	60100	60100	60000	403
352	20240408	141900	4221390300	60100	60000	60100	60000	432
353	20240408	141800	4195462800	60000	59800	60000	59800	1134
354	20240408	141700	4127442400	59900	59900	60000	59900	118
355	20240408	141600	4120370000	59900	59900	59900	59900	257
356	20240408	141500	4104975700	59900	59800	59900	59800	182
357	20240408	141400	4094074000	59800	59900	59900	59800	433
358	20240408	141300	4068138000	59900	59900	59900	59800	73
359	20240408	141200	4063765400	59900	59600	60000	59500	6131
360	20240408	141100	3696714100	59600	59600	59600	59500	59
361	20240408	141000	3693198700	59600	59500	59600	59500	117
362	20240408	140900	3686232400	59500	59500	59500	59500	61
363	20240408	140800	3682602900	59500	59400	59500	59400	175
364	20240408	140700	3672191100	59500	59500	59500	59400	150
365	20240408	140600	3663276100	59500	59500	59500	59400	90
366	20240408	140500	3657926100	59500	59500	59500	59500	495
367	20240408	140400	3628473600	59400	59500	59600	59400	104
368	20240408	140300	3622275900	59500	59400	59600	59400	927
369	20240408	140200	3567146900	59400	59300	59400	59200	1003
370	20240408	140100	3507691400	59300	59200	59300	59100	731
371	20240408	140000	3464428800	59200	59100	59200	59100	54
372	20240408	135900	3461233100	59100	59100	59200	59100	326
373	20240408	135800	3441965100	59100	59100	59200	59100	74
374	20240408	135700	3437586000	59200	59200	59200	59100	481
375	20240408	135600	3409154300	59200	59100	59200	59100	56
376	20240408	135500	3405842100	59200	59200	59200	59200	155
377	20240408	135400	3396666100	59100	59100	59200	59100	76
378	20240408	135300	3392168000	59100	59200	59200	59100	69
379	20240408	135200	3388085600	59100	59200	59200	59100	65
380	20240408	135100	3384238400	59200	59300	59300	59100	294
381	20240408	135000	3366832300	59300	59300	59300	59300	139
382	20240408	134900	3358589600	59200	59200	59300	59200	74
383	20240408	134800	3354203000	59200	59300	59400	59200	174
384	20240408	134700	3343883200	59200	59200	59300	59200	51
385	20240408	134600	3340862400	59200	59200	59200	59200	18
386	20240408	134500	3339796800	59300	59200	59300	59200	206
387	20240408	134400	3327595600	59100	59100	59200	59100	233
388	20240408	134300	3313823800	59000	59000	59100	59000	94
389	20240408	134200	3308273100	59000	59000	59000	59000	146
390	20240408	134100	3299659100	58900	58900	59000	58900	38
391	20240408	134000	3297420500	58900	58900	59000	58900	31
392	20240408	133900	3295593600	58900	58900	59000	58800	169
393	20240408	133800	3285650300	58900	59000	59000	58900	57
394	20240408	133700	3282288100	59000	58900	59000	58900	48
395	20240408	133600	3279458500	58900	58900	58900	58900	99
396	20240408	133500	3273627400	59000	58800	59000	58800	683
397	20240408	133400	3233399100	58800	58900	58900	58800	22
398	20240408	133300	3232103400	58800	58800	58800	58800	17
399	20240408	133200	3231103800	58800	58800	58900	58700	109
400	20240408	133100	3224695000	58800	58700	58800	58700	62
401	20240408	133000	3221053700	58800	58700	58800	58700	12
402	20240408	132900	3220348900	58700	58800	58800	58500	712
403	20240408	132800	3178557500	58700	58600	58700	58600	535
404	20240408	132700	3147157900	58600	58400	58600	58400	32
405	20240408	132600	3145284900	58400	58600	58600	58400	12
406	20240408	132500	3144583300	58400	58400	58500	58400	1390
407	20240408	132400	3063307900	58400	58500	58500	58400	1131
408	20240408	132300	2997217900	58500	58500	58500	58500	15
409	20240408	132200	2996340400	58500	58600	58600	58500	72
410	20240408	132100	2992125600	58500	58500	58600	58500	36
411	20240408	132000	2990018600	58500	58600	58600	58500	39
412	20240408	131900	2987733900	58600	58600	58600	58500	67
413	20240408	131800	2983812200	58500	58600	58600	58500	29
414	20240408	131700	2982115300	58600	58500	58600	58500	26
415	20240408	131600	2980592900	58500	58600	58700	58500	42
416	20240408	131500	2978133100	58700	58700	58700	58700	105
417	20240408	131400	2971969600	58600	58600	58600	58500	46
418	20240408	131300	2969274100	58600	58600	58600	58500	50
419	20240408	131200	2966344200	58500	58400	58500	58300	434
420	20240408	131100	2940960000	58400	58400	58500	58400	620
421	20240408	131000	2904750500	58500	58500	58500	58500	24
422	20240408	130900	2903346500	58500	58400	58500	58400	69
423	20240408	130800	2899316100	58400	58500	58500	58400	20
424	20240408	130700	2898146700	58500	58400	58500	58400	15
425	20240408	130600	2897269300	58500	58500	58600	58500	443
426	20240408	130500	2871352800	58600	58600	58600	58600	33
427	20240408	130400	2869419000	58500	58500	58500	58500	1
428	20240408	130300	2869360500	58600	58500	58600	58500	5
429	20240408	130200	2869067600	58600	58600	58600	58600	29
430	20240408	130100	2867368200	58500	58500	58500	58500	0
431	20240408	130000	2867368200	58500	58500	58600	58500	626
432	20240408	125900	2830745200	58600	58600	58600	58500	18
433	20240408	125800	2829691100	58600	58700	58700	58600	228
434	20240408	125700	2816329800	58700	58600	58700	58600	60
435	20240408	125600	2812812200	58600	58600	58600	58600	82
436	20240408	125500	2808007000	58600	58600	58600	58600	32
437	20240408	125400	2806131800	58600	58600	58600	58600	10
438	20240408	125300	2805545800	58600	58600	58600	58600	7
439	20240408	125200	2805135600	58600	58500	58600	58500	44
440	20240408	125100	2802559300	58500	58500	58500	58500	1
441	20240408	125000	2802500800	58600	58500	58600	58500	67
442	20240408	124900	2798579600	58600	58600	58600	58500	405
443	20240408	124800	2774885700	58600	58600	58600	58600	48
444	20240408	124700	2772072900	58600	58600	58700	58600	22
445	20240408	124600	2770781700	58700	58700	58700	58700	15
446	20240408	124500	2769901200	58600	58700	58700	58600	76
447	20240408	124400	2765444800	58700	58600	58700	58600	38
448	20240408	124300	2763217700	58600	58700	58700	58600	66
449	20240408	124200	2759349500	58700	58700	58700	58700	40
450	20240408	124100	2757001500	58700	58700	58700	58700	133
451	20240408	124000	2749194400	58600	58600	58600	58600	0
452	20240408	123900	2749194400	58600	58600	58700	58600	15
453	20240408	123800	2748315000	58600	58600	58600	58600	35
454	20240408	123700	2746264000	58500	58500	58600	58500	16
455	20240408	123600	2745327700	58500	58600	58600	58500	1032
456	20240408	123500	2684867400	58700	58800	58900	58700	1198
457	20240408	123400	2614540700	58900	58800	58900	58800	5
458	20240408	123300	2614246300	58800	58800	58800	58800	109
459	20240408	123200	2607837100	58700	58700	58700	58700	3
460	20240408	123100	2607661000	58800	58800	58800	58800	30
461	20240408	123000	2605897000	58800	58800	58800	58800	29
462	20240408	122900	2604191800	58700	58800	58800	58700	132
463	20240408	122800	2596430400	58800	58900	58900	58800	21
464	20240408	122700	2595193800	58900	58900	58900	58800	19
465	20240408	122600	2594075300	58900	58800	58900	58800	8
466	20240408	122500	2593604500	58900	58900	58900	58800	97
467	20240408	122400	2587891900	58800	58800	58800	58800	1
468	20240408	122300	2587833100	58800	58700	58800	58700	57
469	20240408	122200	2584481600	58800	58800	58800	58800	13
470	20240408	122100	2583717200	58800	58800	58800	58800	0
471	20240408	122000	2583717200	58800	58800	58800	58700	26
472	20240408	121900	2582188800	58800	58700	58800	58700	474
473	20240408	121800	2554364800	58700	58700	58700	58600	28
474	20240408	121700	2552722300	58700	58700	58700	58600	19
475	20240408	121600	2551608000	58700	58700	58700	58700	43
476	20240408	121500	2549083900	58600	58600	58700	58600	34
477	20240408	121400	2547089200	58700	58800	58800	58700	84
478	20240408	121300	2542157400	58800	58800	58800	58800	18
479	20240408	121200	2541099000	58800	58800	58800	58800	108
480	20240408	121100	2534748600	58800	58800	58800	58800	7
481	20240408	121000	2534337000	58800	58800	58800	58800	75
482	20240408	120900	2529927000	58800	58800	58800	58800	5
483	20240408	120800	2529633000	58800	58900	58900	58800	28
484	20240408	120700	2527985800	58900	58800	58900	58800	23
485	20240408	120600	2526633000	58800	58800	58800	58800	3
486	20240408	120500	2526456600	58800	58800	58800	58800	44
487	20240408	120400	2523869400	58800	58900	58900	58800	12
488	20240408	120300	2523163400	58600	58800	58800	58600	221
489	20240408	120200	2510185100	58800	58700	58800	58700	21
490	20240408	120100	2508951300	58800	58800	58800	58800	23
491	20240408	120000	2507598900	58800	58800	58800	58800	10
492	20240408	115900	2507010900	58800	58800	58800	58800	5
493	20240408	115800	2506716900	58800	58800	58800	58700	307
494	20240408	115700	2488693000	58800	58800	58800	58800	28
495	20240408	115600	2487046600	58700	58800	58900	58700	58
496	20240408	115500	2483637800	58900	58700	58900	58700	41
497	20240408	115400	2481226300	58800	58800	58900	58800	29
498	20240408	115300	2479521000	58800	58700	58800	58700	125
499	20240408	115200	2472182000	58800	58800	58800	58800	33
500	20240408	115100	2470241600	58800	58800	58800	58800	69
501	20240408	115000	2466184400	58700	58700	58700	58700	167
502	20240408	114900	2456381500	58700	58700	58700	58600	17
503	20240408	114800	2455384200	58700	58700	58700	58700	21
504	20240408	114700	2454151500	58600	58700	58700	58600	87
505	20240408	114600	2449052100	58700	58700	58700	58700	19
506	20240408	114500	2447936800	58700	58700	58700	58700	45
507	20240408	114400	2445295300	58700	58700	58700	58700	10
508	20240408	114300	2444708300	58700	58700	58700	58600	29
509	20240408	114200	2443007000	58700	58700	58700	58700	13
510	20240408	114100	2442243900	58700	58700	58700	58700	64
511	20240408	114000	2438487100	58700	58700	58700	58700	5
512	20240408	113900	2438193600	58700	58700	58700	58700	43
513	20240408	113800	2435669500	58700	58700	58700	58700	22
514	20240408	113700	2434378100	58700	58700	58700	58700	6
515	20240408	113600	2434025900	58700	58700	58700	58700	21
516	20240408	113500	2432793200	58700	58700	58700	58700	57
517	20240408	113400	2429447300	58600	58700	58700	58600	50
518	20240408	113300	2426516900	58700	58700	58700	58700	14
519	20240408	113200	2425695100	58600	58700	58700	58600	32
520	20240408	113100	2423817500	58700	58600	58700	58600	27
521	20240408	113000	2422233500	58600	58700	58700	58600	207
522	20240408	112900	2410094900	58700	58700	58700	58600	25
523	20240408	112800	2408629400	58700	58700	58700	58600	226
524	20240408	112700	2395382200	58700	58700	58700	58700	24
525	20240408	112600	2393973400	58600	58700	58700	58600	83
526	20240408	112500	2389103600	58700	58700	58700	58700	14
527	20240408	112400	2388281800	58700	58700	58700	58600	61
528	20240408	112300	2384705300	58700	58700	58700	58700	3
529	20240408	112200	2384529200	58600	58600	58700	58600	52
530	20240408	112100	2381481700	58600	58600	58600	58600	19
531	20240408	112000	2380368300	58600	58600	58600	58600	15
532	20240408	111900	2379489300	58600	58600	58600	58600	21
533	20240408	111800	2378258700	58600	58600	58600	58600	23
534	20240408	111700	2376910900	58600	58600	58600	58600	39
535	20240408	111600	2374625500	58600	58600	58600	58600	23
536	20240408	111500	2373277700	58600	58600	58600	58500	91
537	20240408	111400	2367945600	58600	58600	58600	58600	24
538	20240408	111300	2366539200	58600	58600	58600	58600	4
539	20240408	111200	2366304800	58600	58500	58600	58400	41
540	20240408	111100	2363906200	58500	58500	58500	58500	239
541	20240408	111000	2349924700	58400	58500	58500	58400	4
542	20240408	110900	2349690800	58500	58500	58500	58500	283
543	20240408	110800	2333135300	58500	58500	58500	58500	4
544	20240408	110700	2332901300	58500	58500	58500	58500	236
545	20240408	110600	2319095300	58600	58500	58600	58500	48
546	20240408	110500	2316283600	58500	58600	58600	58500	70
547	20240408	110400	2312188200	58600	58500	58600	58500	80
548	20240408	110300	2307505100	58500	58600	58600	58500	52
549	20240408	110200	2304462700	58600	58600	58600	58600	8
550	20240408	110100	2303993900	58600	58500	58600	58500	38
551	20240408	110000	2301769500	58600	58500	58600	58500	18
552	20240408	105900	2300715400	58600	58500	58600	58500	37
553	20240408	105800	2298548100	58500	58500	58600	58500	30
554	20240408	105700	2296792700	58500	58600	58600	58500	33
555	20240408	105600	2294861900	58500	58500	58600	58500	348
556	20240408	105500	2274500900	58600	58500	58600	58500	16
557	20240408	105400	2273564300	58600	58500	58600	58500	23
558	20240408	105300	2272216900	58500	58600	58600	58500	11
559	20240408	105200	2271572600	58600	58600	58600	58600	41
560	20240408	105100	2269170000	58700	58600	58700	58600	59
561	20240408	105000	2265711200	58700	58700	58700	58600	19
562	20240408	104900	2264596500	58700	58500	58700	58500	13
563	20240408	104800	2263834100	58600	58600	58600	58600	102
564	20240408	104700	2257856900	58600	58700	58700	58500	255
565	20240408	104600	2242909100	58600	58900	58900	58600	325
566	20240408	104500	2223801400	58800	58900	58900	58800	110
567	20240408	104400	2217323300	58900	58900	59000	58900	77
568	20240408	104300	2212786300	59000	59000	59000	59000	74
569	20240408	104200	2208420300	59000	58900	59000	58900	36
570	20240408	104100	2206298000	58900	58900	58900	58900	65
571	20240408	104000	2202469500	58900	58900	58900	58900	32
572	20240408	103900	2200584700	58900	58900	59000	58900	189
573	20240408	103800	2189451200	58900	59000	59000	58900	33
574	20240408	103700	2187507200	58900	59000	59000	58900	68
575	20240408	103600	2183499400	59000	58900	59000	58900	28
576	20240408	103500	2181848800	59000	59000	59000	59000	3
577	20240408	103400	2181671800	59000	59000	59000	58900	58
578	20240408	103300	2178250700	58900	59000	59100	58900	186
579	20240408	103200	2167276000	59100	59100	59100	59000	27
580	20240408	103100	2165680900	59200	59200	59200	59100	38
581	20240408	103000	2163434700	59200	59200	59200	59200	8
582	20240408	102900	2162961100	59200	59100	59200	59100	29
583	20240408	102800	2161245800	59100	59000	59100	59000	43
584	20240408	102700	2158707500	59200	59100	59200	59000	277
585	20240408	102600	2142336500	59100	59000	59100	59000	223
586	20240408	102500	2129179200	59100	59000	59100	59000	28
587	20240408	102400	2127525200	59100	59100	59100	59000	124
588	20240408	102300	2120197200	59100	59000	59100	59000	25
589	20240408	102200	2118720700	59100	59100	59100	59000	31
590	20240408	102100	2116889100	59000	59100	59100	59000	23
591	20240408	102000	2115530800	59100	59100	59100	59000	24
592	20240408	101900	2114113100	59000	59100	59100	59000	33
593	20240408	101800	2112164200	59100	59100	59100	59100	427
594	20240408	101700	2086928500	59100	59200	59200	59100	35
595	20240408	101600	2084857800	59200	59200	59200	59200	63
596	20240408	101500	2081128200	59300	59100	59300	59100	47
597	20240408	101400	2078346600	59200	59300	59300	59200	203
598	20240408	101300	2066316300	59300	59400	59400	59300	80
599	20240408	101200	2061565600	59400	59300	59400	59300	234
600	20240408	101100	2047667000	59400	59500	59500	59300	165
601	20240408	101000	2037865700	59500	59500	59500	59400	60
602	20240408	100900	2034296600	59500	59600	59800	59500	908
603	20240408	100800	1980150500	59700	59600	59700	59600	390
604	20240408	100700	1956887700	59700	59400	59700	59400	839
605	20240408	100600	1906938900	59300	59000	59300	59000	486
606	20240408	100500	1878175400	59100	59000	59100	59000	250
607	20240408	100400	1863401100	59000	58900	59000	58800	436
608	20240408	100300	1837733800	58900	58800	58900	58800	121
609	20240408	100200	1830612900	58900	58800	58900	58700	296
610	20240408	100100	1813208400	58900	58600	58900	58600	512
611	20240408	100000	1783146500	58700	58700	58700	58600	20
612	20240408	095900	1781972800	58700	58600	58700	58600	78
613	20240408	095800	1777400200	58700	58500	58700	58500	201
614	20240408	095700	1765623500	58500	58700	58700	58500	217
615	20240408	095600	1752904300	58600	58400	58700	58400	268
616	20240408	095500	1737208200	58400	58400	58500	58400	136
617	20240408	095400	1729256200	58500	58400	58500	58400	543
618	20240408	095300	1697542700	58500	58500	58600	58500	203
619	20240408	095200	1685665800	58500	58600	58600	58500	35
620	20240408	095100	1683615600	58600	58700	58800	58600	378
621	20240408	095000	1661428700	58700	58700	58800	58700	44
622	20240408	094900	1658844100	58700	58700	58800	58700	7
623	20240408	094800	1658433000	58800	58800	58900	58800	83
624	20240408	094700	1653551900	58700	58600	58700	58600	63
625	20240408	094600	1649856300	58600	58600	58700	58500	569
626	20240408	094500	1616540700	58600	58500	58600	58500	154
627	20240408	094400	1607518800	58500	58600	58600	58500	518
628	20240408	094300	1577210900	58600	58800	58800	58600	554
629	20240408	094200	1544654200	58800	58800	58900	58800	47
630	20240408	094100	1541888400	58800	58800	58900	58800	158
631	20240408	094000	1532597800	58900	59000	59100	58900	611
632	20240408	093900	1496547800	59000	59000	59100	59000	39
633	20240408	093800	1494244400	59100	59000	59100	59000	30
634	20240408	093700	1492472900	59000	58900	59500	58800	1078
635	20240408	093600	1428788100	58800	58800	58900	58800	388
636	20240408	093500	1405951400	58800	58400	58900	58400	716
637	20240408	093400	1363964600	58400	58300	58500	58300	485
638	20240408	093300	1335634500	58300	58400	58400	58300	98
639	20240408	093200	1329912000	58300	58300	58400	58300	340
640	20240408	093100	1310088500	58300	58400	58400	58300	337
641	20240408	093000	1290412700	58500	58500	58500	58500	201
642	20240408	092900	1278654200	58500	58600	58600	58500	47
643	20240408	092800	1275903600	58500	58500	58500	58400	282
644	20240408	092700	1259412000	58400	58500	58500	58400	250
645	20240408	092600	1244795600	58600	58500	58600	58400	252
646	20240408	092500	1230046000	58500	58300	58500	58300	279
647	20240408	092400	1213768900	58300	58300	58300	58300	88
648	20240408	092300	1208638500	58300	58300	58400	58200	332
649	20240408	092200	1189279200	58400	58200	58500	58200	114
650	20240408	092100	1182627900	58200	57900	58200	57900	323
651	20240408	092000	1163866400	57900	57600	57900	57600	1455
652	20240408	091900	1079927600	57600	57900	57900	57600	5470
653	20240408	091800	763463800	57900	58000	58000	57900	121
654	20240408	091700	756454500	58000	58000	58000	58000	941
655	20240408	091600	701876500	58000	58000	58000	57900	626
656	20240408	091500	665578000	58000	58000	58000	57900	705
657	20240408	091400	624753500	58000	57900	58000	57800	344
658	20240408	091300	604847600	57900	58000	58000	57900	1314
659	20240408	091200	528763800	58000	58000	58100	58000	500
660	20240408	091100	499761800	58000	58000	58100	58000	1351
661	20240408	091000	421403400	58100	58300	58300	58000	956
662	20240408	090900	365846900	58300	58400	58500	58300	968
663	20240408	090800	309396200	58500	58400	58500	58400	128
664	20240408	090700	301919900	58500	58500	58500	58400	68
665	20240408	090600	297944900	58500	58400	58500	58400	636
666	20240408	090500	260781800	58400	58500	58500	58300	759
667	20240408	090400	216443300	58500	58600	58600	58500	79
668	20240408	090300	211819000	58600	58600	58700	58600	132
669	20240408	090200	204083700	58600	58600	58600	58600	106
670	20240408	090100	197872100	58700	59200	59200	58700	1284
671	20240408	090000	122028100	59200	59800	59800	59100	2052