KissMeData/251370/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202500	2569860800	12660	12660	12660	12660	8569
3	20240408	202400	2569860800	12660	12660	12660	12660	0
4	20240408	202300	2569860800	12660	12660	12660	12660	0
5	20240408	202200	2569860800	12660	12660	12660	12660	0
6	20240408	202100	2569860800	12660	12660	12660	12660	0
7	20240408	202000	2569860800	12660	12660	12660	12660	0
8	20240408	201900	2569860800	12660	12660	12660	12660	0
9	20240408	201800	2569860800	12660	12660	12660	12660	0
10	20240408	201700	2569860800	12660	12660	12660	12660	0
11	20240408	201600	2569860800	12660	12660	12660	12660	0
12	20240408	201500	2569860800	12660	12660	12660	12660	0
13	20240408	201400	2569860800	12660	12660	12660	12660	0
14	20240408	201300	2569860800	12660	12660	12660	12660	0
15	20240408	201200	2569860800	12660	12660	12660	12660	0
16	20240408	201100	2569860800	12660	12660	12660	12660	0
17	20240408	201000	2569860800	12660	12660	12660	12660	0
18	20240408	200900	2569860800	12660	12660	12660	12660	0
19	20240408	200800	2569860800	12660	12660	12660	12660	0
20	20240408	200700	2569860800	12660	12660	12660	12660	0
21	20240408	200600	2569860800	12660	12660	12660	12660	0
22	20240408	200500	2569860800	12660	12660	12660	12660	0
23	20240408	200400	2569860800	12660	12660	12660	12660	0
24	20240408	200300	2569860800	12660	12660	12660	12660	0
25	20240408	200200	2569860800	12660	12660	12660	12660	0
26	20240408	200100	2569860800	12660	12660	12660	12660	0
27	20240408	200000	2569860800	12660	12660	12660	12660	0
28	20240408	195900	2569860800	12660	12660	12660	12660	0
29	20240408	195800	2569860800	12660	12660	12660	12660	0
30	20240408	195700	2569860800	12660	12660	12660	12660	0
31	20240408	195600	2569860800	12660	12660	12660	12660	0
32	20240408	195500	2569860800	12660	12660	12660	12660	8569
33	20240408	195400	2569860800	12660	12660	12660	12660	0
34	20240408	195300	2569860800	12660	12660	12660	12660	0
35	20240408	195200	2569860800	12660	12660	12660	12660	0
36	20240408	195100	2569860800	12660	12660	12660	12660	0
37	20240408	195000	2569860800	12660	12660	12660	12660	0
38	20240408	194900	2569860800	12660	12660	12660	12660	0
39	20240408	194800	2569860800	12660	12660	12660	12660	0
40	20240408	194700	2569860800	12660	12660	12660	12660	0
41	20240408	194600	2569860800	12660	12660	12660	12660	0
42	20240408	194500	2569860800	12660	12660	12660	12660	0
43	20240408	194400	2569860800	12660	12660	12660	12660	0
44	20240408	194300	2569860800	12660	12660	12660	12660	0
45	20240408	194200	2569860800	12660	12660	12660	12660	0
46	20240408	194100	2569860800	12660	12660	12660	12660	0
47	20240408	194000	2569860800	12660	12660	12660	12660	0
48	20240408	193900	2569860800	12660	12660	12660	12660	0
49	20240408	193800	2569860800	12660	12660	12660	12660	0
50	20240408	193700	2569860800	12660	12660	12660	12660	0
51	20240408	193600	2569860800	12660	12660	12660	12660	0
52	20240408	193500	2569860800	12660	12660	12660	12660	0
53	20240408	193400	2569860800	12660	12660	12660	12660	0
54	20240408	193300	2569860800	12660	12660	12660	12660	0
55	20240408	193200	2569860800	12660	12660	12660	12660	0
56	20240408	193100	2569860800	12660	12660	12660	12660	0
57	20240408	193000	2569860800	12660	12660	12660	12660	0
58	20240408	192900	2569860800	12660	12660	12660	12660	0
59	20240408	192800	2569860800	12660	12660	12660	12660	0
60	20240408	192700	2569860800	12660	12660	12660	12660	0
61	20240408	192600	2569860800	12660	12660	12660	12660	0
62	20240408	192500	2569860800	12660	12660	12660	12660	8569
63	20240408	192400	2569860800	12660	12660	12660	12660	0
64	20240408	192300	2569860800	12660	12660	12660	12660	0
65	20240408	192200	2569860800	12660	12660	12660	12660	0
66	20240408	192100	2569860800	12660	12660	12660	12660	0
67	20240408	192000	2569860800	12660	12660	12660	12660	0
68	20240408	191900	2569860800	12660	12660	12660	12660	0
69	20240408	191800	2569860800	12660	12660	12660	12660	0
70	20240408	191700	2569860800	12660	12660	12660	12660	0
71	20240408	191600	2569860800	12660	12660	12660	12660	0
72	20240408	191500	2569860800	12660	12660	12660	12660	0
73	20240408	191400	2569860800	12660	12660	12660	12660	0
74	20240408	191300	2569860800	12660	12660	12660	12660	0
75	20240408	191200	2569860800	12660	12660	12660	12660	0
76	20240408	191100	2569860800	12660	12660	12660	12660	0
77	20240408	191000	2569860800	12660	12660	12660	12660	0
78	20240408	190900	2569860800	12660	12660	12660	12660	0
79	20240408	190800	2569860800	12660	12660	12660	12660	0
80	20240408	190700	2569860800	12660	12660	12660	12660	0
81	20240408	190600	2569860800	12660	12660	12660	12660	0
82	20240408	190500	2569860800	12660	12660	12660	12660	0
83	20240408	190400	2569860800	12660	12660	12660	12660	0
84	20240408	190300	2569860800	12660	12660	12660	12660	0
85	20240408	190200	2569860800	12660	12660	12660	12660	0
86	20240408	190100	2569860800	12660	12660	12660	12660	0
87	20240408	190000	2569860800	12660	12660	12660	12660	0
88	20240408	185900	2569860800	12660	12660	12660	12660	0
89	20240408	185800	2569860800	12660	12660	12660	12660	0
90	20240408	185700	2569860800	12660	12660	12660	12660	0
91	20240408	185600	2569860800	12660	12660	12660	12660	0
92	20240408	185500	2569860800	12660	12660	12660	12660	8569
93	20240408	185400	2569860800	12660	12660	12660	12660	0
94	20240408	185300	2569860800	12660	12660	12660	12660	0
95	20240408	185200	2569860800	12660	12660	12660	12660	0
96	20240408	185100	2569860800	12660	12660	12660	12660	0
97	20240408	185000	2569860800	12660	12660	12660	12660	0
98	20240408	184900	2569860800	12660	12660	12660	12660	0
99	20240408	184800	2569860800	12660	12660	12660	12660	0
100	20240408	184700	2569860800	12660	12660	12660	12660	0
101	20240408	184600	2569860800	12660	12660	12660	12660	0
102	20240408	184500	2569860800	12660	12660	12660	12660	0
103	20240408	184400	2569860800	12660	12660	12660	12660	0
104	20240408	184300	2569860800	12660	12660	12660	12660	0
105	20240408	184200	2569860800	12660	12660	12660	12660	0
106	20240408	184100	2569860800	12660	12660	12660	12660	0
107	20240408	184000	2569860800	12660	12660	12660	12660	0
108	20240408	183900	2569860800	12660	12660	12660	12660	0
109	20240408	183800	2569860800	12660	12660	12660	12660	0
110	20240408	183700	2569860800	12660	12660	12660	12660	0
111	20240408	183600	2569860800	12660	12660	12660	12660	0
112	20240408	183500	2569860800	12660	12660	12660	12660	0
113	20240408	183400	2569860800	12660	12660	12660	12660	0
114	20240408	183300	2569860800	12660	12660	12660	12660	0
115	20240408	183200	2569860800	12660	12660	12660	12660	0
116	20240408	183100	2569860800	12660	12660	12660	12660	0
117	20240408	183000	2569860800	12660	12660	12660	12660	0
118	20240408	182900	2569860800	12660	12660	12660	12660	0
119	20240408	182800	2569860800	12660	12660	12660	12660	0
120	20240408	182700	2569860800	12660	12660	12660	12660	0
121	20240408	182600	2569860800	12660	12660	12660	12660	0
122	20240408	182500	2569860800	12660	12660	12660	12660	8569
123	20240408	182400	2569860800	12660	12660	12660	12660	0
124	20240408	182300	2569860800	12660	12660	12660	12660	0
125	20240408	182200	2569860800	12660	12660	12660	12660	0
126	20240408	182100	2569860800	12660	12660	12660	12660	0
127	20240408	182000	2569860800	12660	12660	12660	12660	0
128	20240408	181900	2569860800	12660	12660	12660	12660	0
129	20240408	181800	2569860800	12660	12660	12660	12660	0
130	20240408	181700	2569860800	12660	12660	12660	12660	0
131	20240408	181600	2569860800	12660	12660	12660	12660	0
132	20240408	181500	2569860800	12660	12660	12660	12660	0
133	20240408	181400	2569860800	12660	12660	12660	12660	0
134	20240408	181300	2569860800	12660	12660	12660	12660	0
135	20240408	181200	2569860800	12660	12660	12660	12660	0
136	20240408	181100	2569860800	12660	12660	12660	12660	0
137	20240408	181000	2569860800	12660	12660	12660	12660	0
138	20240408	180900	2569860800	12660	12660	12660	12660	0
139	20240408	180800	2569860800	12660	12660	12660	12660	0
140	20240408	180700	2569860800	12660	12660	12660	12660	0
141	20240408	180600	2569860800	12660	12660	12660	12660	0
142	20240408	180500	2569860800	12660	12660	12660	12660	0
143	20240408	180400	2569860800	12660	12660	12660	12660	0
144	20240408	180300	2569860800	12660	12660	12660	12660	0
145	20240408	180200	2569860800	12660	12660	12660	12660	0
146	20240408	180100	2569860800	12660	12660	12660	12660	0
147	20240408	180000	2569860800	12660	12660	12660	12660	0
148	20240408	175900	2569860800	12660	12660	12660	12660	0
149	20240408	175800	2569860800	12660	12660	12660	12660	0
150	20240408	175700	2569860800	12660	12660	12660	12660	0
151	20240408	175600	2569860800	12660	12660	12660	12660	0
152	20240408	175500	2569860800	12660	12660	12660	12660	8569
153	20240408	175400	2569860800	12660	12660	12660	12660	0
154	20240408	175300	2569860800	12660	12660	12660	12660	0
155	20240408	175200	2569860800	12660	12660	12660	12660	0
156	20240408	175100	2569860800	12660	12660	12660	12660	0
157	20240408	175000	2569860800	12660	12660	12660	12660	0
158	20240408	174900	2569860800	12660	12660	12660	12660	0
159	20240408	174800	2569860800	12660	12660	12660	12660	0
160	20240408	174700	2569860800	12660	12660	12660	12660	0
161	20240408	174600	2569860800	12660	12660	12660	12660	0
162	20240408	174500	2569860800	12660	12660	12660	12660	0
163	20240408	174400	2569860800	12660	12660	12660	12660	0
164	20240408	174300	2569860800	12660	12660	12660	12660	0
165	20240408	174200	2569860800	12660	12660	12660	12660	0
166	20240408	174100	2569860800	12660	12660	12660	12660	0
167	20240408	174000	2569860800	12660	12660	12660	12660	0
168	20240408	173900	2569860800	12660	12660	12660	12660	0
169	20240408	173800	2569860800	12660	12660	12660	12660	0
170	20240408	173700	2569860800	12660	12660	12660	12660	0
171	20240408	173600	2569860800	12660	12660	12660	12660	0
172	20240408	173500	2569860800	12660	12660	12660	12660	0
173	20240408	173400	2569860800	12660	12660	12660	12660	0
174	20240408	173300	2569860800	12660	12660	12660	12660	0
175	20240408	173200	2569860800	12660	12660	12660	12660	0
176	20240408	173100	2569860800	12660	12660	12660	12660	0
177	20240408	173000	2569860800	12660	12660	12660	12660	0
178	20240408	172900	2569860800	12660	12660	12660	12660	0
179	20240408	172800	2569860800	12660	12660	12660	12660	0
180	20240408	172700	2569860800	12660	12660	12660	12660	0
181	20240408	172600	2569860800	12660	12660	12660	12660	0
182	20240408	172500	2569860800	12660	12660	12660	12660	8569
183	20240408	172400	2569860800	12660	12660	12660	12660	0
184	20240408	172300	2569860800	12660	12660	12660	12660	0
185	20240408	172200	2569860800	12660	12660	12660	12660	0
186	20240408	172100	2569860800	12660	12660	12660	12660	0
187	20240408	172000	2569860800	12660	12660	12660	12660	0
188	20240408	171900	2569860800	12660	12660	12660	12660	0
189	20240408	171800	2569860800	12660	12660	12660	12660	0
190	20240408	171700	2569860800	12660	12660	12660	12660	0
191	20240408	171600	2569860800	12660	12660	12660	12660	0
192	20240408	171500	2569860800	12660	12660	12660	12660	0
193	20240408	171400	2569860800	12660	12660	12660	12660	0
194	20240408	171300	2569860800	12660	12660	12660	12660	0
195	20240408	171200	2569860800	12660	12660	12660	12660	0
196	20240408	171100	2569860800	12660	12660	12660	12660	0
197	20240408	171000	2569860800	12660	12660	12660	12660	0
198	20240408	170900	2569860800	12660	12660	12660	12660	0
199	20240408	170800	2569860800	12660	12660	12660	12660	0
200	20240408	170700	2569860800	12660	12660	12660	12660	0
201	20240408	170600	2569860800	12660	12660	12660	12660	0
202	20240408	170500	2569860800	12660	12660	12660	12660	0
203	20240408	170400	2569860800	12660	12660	12660	12660	0
204	20240408	170300	2569860800	12660	12660	12660	12660	0
205	20240408	170200	2569860800	12660	12660	12660	12660	0
206	20240408	170100	2569860800	12660	12660	12660	12660	0
207	20240408	170000	2569860800	12660	12660	12660	12660	0
208	20240408	165900	2569860800	12660	12660	12660	12660	0
209	20240408	165800	2569860800	12660	12660	12660	12660	0
210	20240408	165700	2569860800	12660	12660	12660	12660	0
211	20240408	165600	2569860800	12660	12660	12660	12660	0
212	20240408	165500	2569860800	12660	12660	12660	12660	8569
213	20240408	165400	2569860800	12660	12660	12660	12660	0
214	20240408	165300	2569860800	12660	12660	12660	12660	0
215	20240408	165200	2569860800	12660	12660	12660	12660	0
216	20240408	165100	2569860800	12660	12660	12660	12660	0
217	20240408	165000	2569860800	12660	12660	12660	12660	0
218	20240408	164900	2569860800	12660	12660	12660	12660	0
219	20240408	164800	2569860800	12660	12660	12660	12660	0
220	20240408	164700	2569860800	12660	12660	12660	12660	0
221	20240408	164600	2569860800	12660	12660	12660	12660	0
222	20240408	164500	2569860800	12660	12660	12660	12660	0
223	20240408	164400	2569860800	12660	12660	12660	12660	0
224	20240408	164300	2569860800	12660	12660	12660	12660	0
225	20240408	164200	2569860800	12660	12660	12660	12660	0
226	20240408	164100	2569860800	12660	12660	12660	12660	0
227	20240408	164000	2569860800	12660	12660	12660	12660	0
228	20240408	163900	2569860800	12660	12660	12660	12660	0
229	20240408	163800	2569860800	12660	12660	12660	12660	0
230	20240408	163700	2569860800	12660	12660	12660	12660	0
231	20240408	163600	2569860800	12660	12660	12660	12660	0
232	20240408	163500	2569860800	12660	12660	12660	12660	0
233	20240408	163400	2569860800	12660	12660	12660	12660	0
234	20240408	163300	2569860800	12660	12660	12660	12660	0
235	20240408	163200	2569860800	12660	12660	12660	12660	0
236	20240408	163100	2569860800	12660	12660	12660	12660	0
237	20240408	163000	2569860800	12660	12660	12660	12660	0
238	20240408	162900	2569860800	12660	12660	12660	12660	0
239	20240408	162800	2569860800	12660	12660	12660	12660	0
240	20240408	162700	2569860800	12660	12660	12660	12660	0
241	20240408	162600	2569860800	12660	12660	12660	12660	0
242	20240408	162500	2569860800	12660	12660	12660	12660	8569
243	20240408	162400	2569860800	12660	12660	12660	12660	0
244	20240408	162300	2569860800	12660	12660	12660	12660	0
245	20240408	162200	2569860800	12660	12660	12660	12660	0
246	20240408	162100	2569860800	12660	12660	12660	12660	0
247	20240408	162000	2569860800	12660	12660	12660	12660	0
248	20240408	161900	2569860800	12660	12660	12660	12660	0
249	20240408	161800	2569860800	12660	12660	12660	12660	0
250	20240408	161700	2569860800	12660	12660	12660	12660	0
251	20240408	161600	2569860800	12660	12660	12660	12660	0
252	20240408	161500	2569860800	12660	12660	12660	12660	0
253	20240408	161400	2569860800	12660	12660	12660	12660	0
254	20240408	161300	2569860800	12660	12660	12660	12660	0
255	20240408	161200	2569860800	12660	12660	12660	12660	0
256	20240408	161100	2569860800	12660	12660	12660	12660	0
257	20240408	161000	2569860800	12660	12660	12660	12660	0
258	20240408	160900	2569860800	12660	12660	12660	12660	0
259	20240408	160800	2569860800	12660	12660	12660	12660	0
260	20240408	160700	2569860800	12660	12660	12660	12660	0
261	20240408	160600	2569860800	12660	12660	12660	12660	0
262	20240408	160500	2569860800	12660	12660	12660	12660	0
263	20240408	160400	2569860800	12660	12660	12660	12660	0
264	20240408	160300	2569860800	12660	12660	12660	12660	0
265	20240408	160200	2569860800	12660	12660	12660	12660	0
266	20240408	160100	2569860800	12660	12660	12660	12660	0
267	20240408	160000	2569860800	12660	12660	12660	12660	0
268	20240408	155900	2569860800	12660	12660	12660	12660	0
269	20240408	155800	2569860800	12660	12660	12660	12660	0
270	20240408	155700	2569860800	12660	12660	12660	12660	0
271	20240408	155600	2569860800	12660	12660	12660	12660	0
272	20240408	155500	2569860800	12660	12660	12660	12660	8569
273	20240408	155400	2569860800	12660	12660	12660	12660	0
274	20240408	155300	2569860800	12660	12660	12660	12660	0
275	20240408	155200	2569860800	12660	12660	12660	12660	0
276	20240408	155100	2569860800	12660	12660	12660	12660	0
277	20240408	155000	2569860800	12660	12660	12660	12660	0
278	20240408	154900	2569860800	12660	12660	12660	12660	0
279	20240408	154800	2569860800	12660	12660	12660	12660	0
280	20240408	154700	2569860800	12660	12660	12660	12660	0
281	20240408	154600	2569860800	12660	12660	12660	12660	0
282	20240408	154500	2569860800	12660	12660	12660	12660	0
283	20240408	154400	2569860800	12660	12660	12660	12660	0
284	20240408	154300	2569860800	12660	12660	12660	12660	0
285	20240408	154200	2569860800	12660	12660	12660	12660	0
286	20240408	154100	2569860800	12660	12660	12660	12660	0
287	20240408	154000	2569860800	12660	12660	12660	12660	0
288	20240408	153900	2569860800	12660	12660	12660	12660	0
289	20240408	153800	2569860800	12660	12660	12660	12660	0
290	20240408	153700	2569860800	12660	12660	12660	12660	0
291	20240408	153600	2569860800	12660	12660	12660	12660	0
292	20240408	153500	2569860800	12660	12660	12660	12660	0
293	20240408	153400	2569860800	12660	12660	12660	12660	0
294	20240408	153300	2569860800	12660	12660	12660	12660	0
295	20240408	153200	2569860800	12660	12660	12660	12660	0
296	20240408	153100	2569860800	12660	12660	12660	12660	0
297	20240408	153000	2569860800	12660	12660	12660	12660	8569
298	20240408	152900	2461377260	12920	12920	12920	12920	0
299	20240408	152800	2461377260	12920	12920	12920	12920	0
300	20240408	152700	2461377260	12920	12920	12920	12920	0
301	20240408	152600	2461377260	12920	12920	12920	12920	0
302	20240408	152500	2461377260	12920	12920	12920	12920	0
303	20240408	152400	2461377260	12920	12920	12920	12920	0
304	20240408	152300	2461377260	12920	12920	12920	12920	0
305	20240408	152200	2461377260	12920	12920	12920	12920	0
306	20240408	152100	2461377260	12920	12920	12920	12920	0
307	20240408	152000	2461377260	12920	12920	12920	12920	0
308	20240408	151900	2461377260	12920	12810	12930	12810	626
309	20240408	151800	2453285970	12930	12850	12930	12850	379
310	20240408	151700	2448398880	12890	12840	12890	12830	899
311	20240408	151600	2436855690	12840	12840	12840	12810	360
312	20240408	151500	2432236750	12840	12780	12840	12770	392
313	20240408	151400	2427225020	12810	12770	12810	12760	47
314	20240408	151300	2426624720	12760	12760	12760	12760	0
315	20240408	151200	2426624720	12760	12760	12760	12760	10
316	20240408	151100	2426497120	12760	12780	12780	12760	1007
317	20240408	151000	2413633080	12770	12810	12810	12770	358
318	20240408	150900	2409057770	12810	12800	12810	12800	10
319	20240408	150800	2408929750	12800	12800	12800	12800	0
320	20240408	150700	2408929750	12800	12800	12800	12800	8
321	20240408	150600	2408827350	12810	12810	12810	12810	78
322	20240408	150500	2407828170	12810	12790	12810	12790	5
323	20240408	150400	2407764180	12800	12810	12810	12800	29
324	20240408	150300	2407392930	12800	12810	12810	12800	59
325	20240408	150200	2406637200	12800	12810	12810	12800	337
326	20240408	150100	2402323070	12800	12780	12800	12780	160
327	20240408	150000	2400276660	12780	12780	12780	12780	151
328	20240408	145900	2398346880	12770	12790	12790	12770	45
329	20240408	145800	2397772130	12800	12800	12800	12800	50
330	20240408	145700	2397132130	12810	12780	12810	12770	387
331	20240408	145600	2392185550	12760	12760	12770	12760	613
332	20240408	145500	2384362700	12770	12770	12770	12770	247
333	20240408	145400	2381208510	12770	12770	12770	12770	5
334	20240408	145300	2381144660	12770	12770	12770	12770	0
335	20240408	145200	2381144660	12770	12770	12770	12770	0
336	20240408	145100	2381144660	12770	12770	12770	12770	1
337	20240408	145000	2381131890	12710	12710	12710	12710	0
338	20240408	144900	2381131890	12710	12710	12720	12710	768
339	20240408	144800	2371363660	12710	12730	12730	12710	330
340	20240408	144700	2367165610	12730	12730	12730	12730	0
341	20240408	144600	2367165610	12730	12730	12730	12730	0
342	20240408	144500	2367165610	12730	12730	12730	12730	56
343	20240408	144400	2366452730	12780	12780	12780	12780	5
344	20240408	144300	2366388830	12730	12730	12730	12730	22
345	20240408	144200	2366108770	12730	12730	12730	12730	0
346	20240408	144100	2366108770	12730	12780	12780	12730	23
347	20240408	144000	2365815530	12800	12800	12800	12800	0
348	20240408	143900	2365815530	12800	12800	12800	12800	0
349	20240408	143800	2365815530	12800	12800	12800	12800	1
350	20240408	143700	2365802730	12710	12750	12750	12710	1087
351	20240408	143600	2351970050	12800	12800	12800	12800	2
352	20240408	143500	2351944450	12810	12810	12810	12810	0
353	20240408	143400	2351944450	12810	12800	12810	12800	35
354	20240408	143300	2351496400	12800	12800	12800	12800	0
355	20240408	143200	2351496400	12800	12800	12800	12800	16
356	20240408	143100	2351291600	12740	12740	12740	12740	28
357	20240408	143000	2350934880	12740	12740	12740	12740	0
358	20240408	142900	2350934880	12740	12750	12750	12740	1063
359	20240408	142800	2337382500	12750	12750	12750	12750	2
360	20240408	142700	2337357000	12740	12740	12740	12740	15
361	20240408	142600	2337165900	12730	12730	12730	12730	0
362	20240408	142500	2337165900	12730	12790	12790	12730	110
363	20240408	142400	2335761410	12790	12790	12790	12790	11
364	20240408	142300	2335620720	12790	12790	12800	12780	300
365	20240408	142200	2331782230	12790	12790	12790	12790	5
366	20240408	142100	2331718280	12800	12780	12800	12780	196
367	20240408	142000	2329209980	12710	12710	12710	12710	0
368	20240408	141900	2329209980	12710	12710	12710	12710	0
369	20240408	141800	2329209980	12710	12750	12750	12710	82
370	20240408	141700	2328164620	12710	12770	12800	12710	501
371	20240408	141600	2321753700	12780	12780	12780	12780	500
372	20240408	141500	2315363700	12650	12650	12650	12650	0
373	20240408	141400	2315363700	12650	12710	12710	12650	1088
374	20240408	141300	2301575900	12710	12710	12710	12710	222
375	20240408	141200	2298754280	12710	12730	12740	12710	304
376	20240408	141100	2294886510	12730	12730	12730	12730	0
377	20240408	141000	2294886510	12730	12740	12740	12730	48
378	20240408	140900	2294275230	12730	12730	12730	12730	0
379	20240408	140800	2294275230	12730	12730	12730	12730	0
380	20240408	140700	2294275230	12730	12730	12730	12730	0
381	20240408	140600	2294275230	12730	12730	12730	12730	10
382	20240408	140500	2294147930	12710	12710	12710	12710	0
383	20240408	140400	2294147930	12710	12720	12720	12710	108
384	20240408	140300	2292775200	12800	12800	12800	12800	0
385	20240408	140200	2292775200	12800	12800	12810	12800	551
386	20240408	140100	2285717440	12810	12720	12810	12720	50
387	20240408	140000	2285078200	12720	12700	12720	12700	17
388	20240408	135900	2284862070	12700	12700	12700	12700	0
389	20240408	135800	2284862070	12700	12670	12700	12670	224
390	20240408	135700	2282023230	12670	12670	12670	12670	0
391	20240408	135600	2282023230	12670	12630	12670	12610	1438
392	20240408	135500	2263868220	12630	12640	12640	12630	133
393	20240408	135400	2262187500	12670	12670	12670	12670	0
394	20240408	135300	2262187500	12670	12670	12670	12670	1
395	20240408	135200	2262174830	12670	12670	12670	12670	0
396	20240408	135100	2262174830	12670	12640	12670	12640	16
397	20240408	135000	2261972400	12640	12640	12650	12630	168
398	20240408	134900	2259847650	12650	12670	12670	12640	478
399	20240408	134800	2253801150	12670	12680	12690	12630	1140
400	20240408	134700	2239366200	12680	12690	12690	12680	202
401	20240408	134600	2236802830	12730	12730	12730	12730	0
402	20240408	134500	2236802830	12730	12730	12730	12730	0
403	20240408	134400	2236802830	12730	12730	12730	12730	0
404	20240408	134300	2236802830	12730	12730	12730	12730	1
405	20240408	134200	2236790100	12730	12730	12730	12730	0
406	20240408	134100	2236790100	12730	12730	12730	12730	2
407	20240408	134000	2236764640	12660	12670	12670	12660	1018
408	20240408	133900	2223867390	12670	12730	12730	12670	1069
409	20240408	133800	2210286110	12730	12760	12760	12730	207
410	20240408	133700	2207645130	12750	12760	12760	12750	212
411	20240408	133600	2204940180	12840	12840	12840	12760	5
412	20240408	133500	2204876140	12760	12760	12760	12760	0
413	20240408	133400	2204876140	12760	12770	12770	12760	131
414	20240408	133300	2203203370	12770	12770	12770	12770	809
415	20240408	133200	2192872440	12760	12760	12760	12760	0
416	20240408	133100	2192872440	12760	12760	12760	12740	154
417	20240408	133000	2190909220	12780	12780	12780	12780	110
418	20240408	132900	2189503420	12850	12850	12850	12850	0
419	20240408	132800	2189503420	12850	12850	12850	12850	0
420	20240408	132700	2189503420	12850	12850	12850	12850	150
421	20240408	132600	2187575920	12850	12850	12850	12850	15
422	20240408	132500	2187383170	12860	12790	12860	12790	10
423	20240408	132400	2187255200	12790	12870	12870	12790	597
424	20240408	132300	2179598710	12880	12870	12880	12870	100
425	20240408	132200	2178311110	12880	12880	12880	12880	0
426	20240408	132100	2178311110	12880	12870	12880	12860	212
427	20240408	132000	2175581750	12860	12840	12870	12840	370
428	20240408	131900	2170826590	12790	12790	12790	12790	0
429	20240408	131800	2170826590	12790	12790	12790	12790	0
430	20240408	131700	2170826590	12790	12790	12790	12790	0
431	20240408	131600	2170826590	12790	12790	12790	12790	0
432	20240408	131500	2170826590	12790	12790	12790	12790	10
433	20240408	131400	2170698690	12780	12800	12800	12780	251
434	20240408	131300	2167487170	12780	12780	12790	12780	303
435	20240408	131200	2163612830	12750	12750	12750	12750	0
436	20240408	131100	2163612830	12750	12750	12750	12750	108
437	20240408	131000	2162235830	12750	12750	12750	12750	0
438	20240408	130900	2162235830	12750	12750	12750	12750	0
439	20240408	130800	2162235830	12750	12750	12750	12750	0
440	20240408	130700	2162235830	12750	12750	12750	12750	108
441	20240408	130600	2160858830	12750	12750	12750	12750	0
442	20240408	130500	2160858830	12750	12750	12750	12750	54
443	20240408	130400	2160170330	12750	12750	12750	12750	18
444	20240408	130300	2159940830	12740	12740	12740	12740	0
445	20240408	130200	2159940830	12740	12740	12740	12740	0
446	20240408	130100	2159940830	12740	12770	12770	12740	6
447	20240408	130000	2159864240	12780	12780	12780	12780	5
448	20240408	125900	2159800340	12780	12780	12780	12780	0
449	20240408	125800	2159800340	12780	12780	12780	12780	1
450	20240408	125700	2159787560	12720	12740	12740	12720	185
451	20240408	125600	2157434160	12720	12720	12720	12720	0
452	20240408	125500	2157434160	12720	12780	12780	12720	55
453	20240408	125400	2156732600	12770	12770	12770	12770	13
454	20240408	125300	2156566590	12770	12770	12770	12770	0
455	20240408	125200	2156566590	12770	12720	12770	12720	2
456	20240408	125100	2156541100	12720	12720	12720	12720	0
457	20240408	125000	2156541100	12720	12730	12730	12720	79
458	20240408	124900	2155535510	12720	12730	12730	12720	107
459	20240408	124800	2154173490	12730	12740	12740	12730	92
460	20240408	124700	2153001500	12730	12730	12730	12730	0
461	20240408	124600	2153001500	12730	12730	12730	12730	349
462	20240408	124500	2148558730	12730	12730	12730	12730	0
463	20240408	124400	2148558730	12730	12730	12730	12730	0
464	20240408	124300	2148558730	12730	12730	12730	12730	1
465	20240408	124200	2148546000	12730	12770	12770	12730	489
466	20240408	124100	2142315080	12840	12850	12850	12840	101
467	20240408	124000	2141017240	12850	12850	12850	12850	0
468	20240408	123900	2141017240	12850	12850	12850	12850	4
469	20240408	123800	2140965840	12860	12860	12860	12860	0
470	20240408	123700	2140965840	12860	12860	12860	12860	0
471	20240408	123600	2140965840	12860	12860	12860	12860	5
472	20240408	123500	2140901540	12860	12860	12860	12860	30
473	20240408	123400	2140515740	12880	12790	12880	12790	648
474	20240408	123300	2132177000	12790	12790	12790	12750	11
475	20240408	123200	2132036510	12800	12820	12820	12800	385
476	20240408	123100	2127105010	12880	12880	12880	12880	0
477	20240408	123000	2127105010	12880	12880	12880	12880	0
478	20240408	122900	2127105010	12880	12880	12880	12880	0
479	20240408	122800	2127105010	12880	12880	12880	12880	0
480	20240408	122700	2127105010	12880	12830	12880	12830	50
481	20240408	122600	2126463260	12800	12760	12800	12760	1739
482	20240408	122500	2104209840	12770	12770	12770	12770	183
483	20240408	122400	2101872930	12770	12770	12770	12770	0
484	20240408	122300	2101872930	12770	12770	12770	12770	0
485	20240408	122200	2101872930	12770	12770	12770	12770	0
486	20240408	122100	2101872930	12770	12770	12770	12770	2
487	20240408	122000	2101847390	12730	12730	12730	12730	0
488	20240408	121900	2101847390	12730	12730	12730	12730	0
489	20240408	121800	2101847390	12730	12730	12730	12730	0
490	20240408	121700	2101847390	12730	12730	12730	12730	141
491	20240408	121600	2100052460	12720	12720	12720	12720	0
492	20240408	121500	2100052460	12720	12730	12730	12720	69
493	20240408	121400	2099174160	12720	12710	12720	12710	22
494	20240408	121300	2098894360	12680	12680	12680	12680	31
495	20240408	121200	2098501280	12670	12670	12670	12670	0
496	20240408	121100	2098501280	12670	12670	12670	12640	847
497	20240408	121000	2087789400	12660	12660	12660	12660	1
498	20240408	120900	2087776740	12660	12670	12670	12660	57
499	20240408	120800	2087054820	12680	12680	12680	12680	200
500	20240408	120700	2084518820	12680	12740	12740	12680	21
501	20240408	120600	2084251340	12740	12740	12740	12740	0
502	20240408	120500	2084251340	12740	12740	12740	12740	1
503	20240408	120400	2084238600	12750	12680	12750	12680	209
504	20240408	120300	2081586650	12680	12690	12690	12680	241
505	20240408	120200	2078528570	12690	12690	12690	12690	27
506	20240408	120100	2078185940	12800	12800	12800	12800	0
507	20240408	120000	2078185940	12800	12710	12800	12680	546
508	20240408	115900	2071246660	12710	12710	12710	12710	0
509	20240408	115800	2071246660	12710	12710	12710	12710	2
510	20240408	115700	2071221240	12700	12700	12700	12700	76
511	20240408	115600	2070256040	12700	12700	12700	12700	1018
512	20240408	115500	2057327440	12700	12710	12710	12700	544
513	20240408	115400	2050416310	12710	12760	12760	12710	770
514	20240408	115300	2040621610	12780	12780	12780	12780	0
515	20240408	115200	2040621610	12780	12780	12780	12780	0
516	20240408	115100	2040621610	12780	12740	12780	12730	423
517	20240408	115000	2035228920	12740	12770	12770	12740	1314
518	20240408	114900	2018460550	12800	12830	12830	12800	7
519	20240408	114800	2018370890	12770	12830	12830	12770	45
520	20240408	114700	2017795810	12780	12810	12810	12780	1812
521	20240408	114600	1994603390	12860	12830	12860	12800	3267
522	20240408	114500	1952722380	12830	12850	12930	12830	686
523	20240408	114400	1943916410	12940	12880	12940	12850	481
524	20240408	114300	1937726260	12880	12890	12890	12880	162
525	20240408	114200	1935639440	12910	12910	12910	12910	0
526	20240408	114100	1935639440	12910	12910	12940	12910	343
527	20240408	114000	1931211160	12910	12910	12910	12910	376
528	20240408	113900	1926357000	12910	13030	13030	12910	8520
529	20240408	113800	1815816500	13030	13040	13040	13030	126
530	20240408	113700	1814174620	13030	13030	13030	13030	90
531	20240408	113600	1813001920	13040	13040	13040	13040	147
532	20240408	113500	1811085040	13050	13050	13050	13050	0
533	20240408	113400	1811085040	13050	13050	13050	13050	1
534	20240408	113300	1811071990	13050	13090	13090	13040	85
535	20240408	113200	1809962800	13100	13100	13100	13100	0
536	20240408	113100	1809962800	13100	13090	13100	13090	50
537	20240408	113000	1809307830	13100	13050	13100	13050	99
538	20240408	112900	1808013980	13060	13030	13060	13030	16
539	20240408	112800	1807805050	13010	13010	13010	13010	10
540	20240408	112700	1807674950	13040	13040	13040	13040	0
541	20240408	112600	1807674950	13040	13040	13040	13040	15
542	20240408	112500	1807479350	13040	13020	13050	13010	294
543	20240408	112400	1803645340	13050	13050	13050	13050	2
544	20240408	112300	1803619240	13020	13050	13050	13020	221
545	20240408	112200	1800741150	13060	13070	13070	13060	96
546	20240408	112100	1799486490	13070	13020	13070	13020	268
547	20240408	112000	1795989130	13020	12990	13040	12990	1055
548	20240408	111900	1782267430	13000	13020	13020	13000	397
549	20240408	111800	1777101300	13020	13060	13070	13020	137
550	20240408	111700	1775312090	13070	13200	13200	13060	2180
551	20240408	111600	1746718290	13150	13090	13300	13080	2689
552	20240408	111500	1711242860	13080	13060	13100	13020	2733
553	20240408	111400	1675465540	13070	13030	13080	13020	183
554	20240408	111300	1673078730	13030	13040	13040	13030	646
555	20240408	111200	1664655280	13040	12910	13090	12830	2903
556	20240408	111100	1626910000	12920	12920	12940	12920	200
557	20240408	111000	1624324000	12920	12890	12920	12890	5
558	20240408	110900	1624259480	12890	12880	12900	12880	62
559	20240408	110800	1623460180	12810	12880	12890	12810	223
560	20240408	110700	1620587600	12890	12840	12890	12840	50
561	20240408	110600	1619943710	12890	12890	12890	12890	60
562	20240408	110500	1619170310	12900	12900	12900	12890	120
563	20240408	110400	1617622430	12910	12860	12920	12860	500
564	20240408	110300	1611169770	12870	12870	12870	12870	100
565	20240408	110200	1609882770	12870	12870	12870	12870	2
566	20240408	110100	1609857030	12790	12810	12810	12790	1978
567	20240408	110000	1584532090	12810	12810	12810	12810	1
568	20240408	105900	1584519280	12800	12890	12890	12800	912
569	20240408	105800	1572781160	12950	12950	12950	12950	38
570	20240408	105700	1572289060	12970	12920	12970	12890	858
571	20240408	105600	1561186580	12880	12790	12890	12790	577
572	20240408	105500	1553780200	12780	12780	12780	12780	0
573	20240408	105400	1553780200	12780	12820	12860	12780	728
574	20240408	105300	1544434790	12830	12830	12830	12830	50
575	20240408	105200	1543793290	12840	12790	12840	12790	133
576	20240408	105100	1542088700	12790	12790	12800	12720	510
577	20240408	105000	1535569460	12800	12750	12800	12740	107
578	20240408	104900	1534205250	12720	12730	12730	12720	108
579	20240408	104800	1532830430	12730	12730	12730	12730	0
580	20240408	104700	1532830430	12730	12730	12730	12730	0
581	20240408	104600	1532830430	12730	12740	12740	12730	48
582	20240408	104500	1532218950	12830	12730	12830	12730	708
583	20240408	104400	1523194220	12710	12680	12720	12670	200
584	20240408	104300	1520657820	12680	12670	12680	12670	100
585	20240408	104200	1519389880	12620	12630	12630	12620	130
586	20240408	104100	1517748080	12600	12600	12600	12600	0
587	20240408	104000	1517748080	12600	12590	12600	12580	79
588	20240408	103900	1516753470	12590	12590	12590	12590	6
589	20240408	103800	1516677930	12580	12590	12590	12580	61
590	20240408	103700	1515910500	12580	12580	12580	12580	0
591	20240408	103600	1515910500	12580	12580	12580	12580	1
592	20240408	103500	1515897920	12590	12590	12590	12590	22
593	20240408	103400	1515620940	12600	12600	12600	12600	127
594	20240408	103300	1514020740	12600	12640	12640	12600	394
595	20240408	103200	1509048950	12670	12660	12670	12660	10
596	20240408	103100	1508922330	12650	12660	12660	12650	396
597	20240408	103000	1503911910	12630	12650	12650	12630	109
598	20240408	102900	1502534620	12670	12670	12670	12670	10
599	20240408	102800	1502407920	12670	12670	12670	12670	110
600	20240408	102700	1501014220	12670	12630	12680	12630	8
601	20240408	102600	1500913090	12630	12620	12690	12610	140
602	20240408	102500	1499145780	12620	12620	12620	12620	5
603	20240408	102400	1499082680	12620	12620	12620	12620	5
604	20240408	102300	1499019580	12560	12700	12700	12550	207
605	20240408	102200	1496415480	12630	12600	12630	12600	630
606	20240408	102100	1488460090	12630	12630	12630	12630	0
607	20240408	102000	1488460090	12630	12550	12630	12550	67
608	20240408	101900	1487618860	12550	12500	12560	12500	166
609	20240408	101800	1485534220	12480	12480	12480	12480	0
610	20240408	101700	1485534220	12480	12480	12480	12480	24
611	20240408	101600	1485234700	12480	12500	12500	12480	418
612	20240408	101500	1480013690	12500	12500	12500	12500	0
613	20240408	101400	1480013690	12500	12500	12500	12500	7
614	20240408	101300	1479926190	12550	12530	12550	12500	648
615	20240408	101200	1471815130	12550	12540	12560	12540	266
616	20240408	101100	1468474660	12560	12560	12560	12530	542
617	20240408	101000	1461676240	12630	12630	12630	12630	0
618	20240408	100900	1461676240	12630	12630	12630	12630	5
619	20240408	100800	1461613090	12630	12540	12630	12540	17
620	20240408	100700	1461399280	12540	12470	12560	12460	735
621	20240408	100600	1452173060	12470	12460	12480	12460	129
622	20240408	100500	1450563290	12480	12380	12480	12370	376
623	20240408	100400	1445898200	12370	12380	12390	12370	2419
624	20240408	100300	1415969480	12380	12510	12510	12380	2253
625	20240408	100200	1387941910	12510	12520	12520	12510	41
626	20240408	100100	1387428700	12530	12550	12560	12530	25
627	20240408	100000	1387115180	12560	12580	12630	12520	20
628	20240408	095900	1386863750	12580	12530	12580	12490	32
629	20240408	095800	1386462920	12490	12490	12530	12480	686
630	20240408	095700	1377896550	12480	12520	12520	12470	1373
631	20240408	095600	1360732420	12530	12650	12680	12530	539
632	20240408	095500	1353951360	12650	12710	12710	12650	600
633	20240408	095400	1346332560	12710	12650	12710	12650	7
634	20240408	095300	1346243950	12570	12590	12650	12570	158
635	20240408	095200	1344254990	12590	12530	12600	12530	459
636	20240408	095100	1338479830	12500	12450	12500	12440	1117
637	20240408	095000	1324544150	12460	12480	12480	12460	230
638	20240408	094900	1321678250	12460	12450	12460	12450	581
639	20240408	094800	1314442780	12450	12500	12500	12450	1439
640	20240408	094700	1296493770	12500	12500	12500	12490	33
641	20240408	094600	1296081360	12490	12490	12490	12480	542
642	20240408	094500	1289316210	12490	12490	12490	12490	637
643	20240408	094400	1281360080	12490	12500	12510	12490	674
644	20240408	094300	1272939240	12500	12530	12530	12500	557
645	20240408	094200	1265971370	12540	12540	12540	12540	1
646	20240408	094100	1265958830	12620	12510	12620	12510	39
647	20240408	094000	1265469020	12510	12560	12620	12500	1596
648	20240408	093900	1245507020	12520	12530	12530	12510	1010
649	20240408	093800	1232866610	12510	12530	12530	12510	544
650	20240408	093700	1226055950	12630	12610	12630	12610	226
651	20240408	093600	1223202290	12620	12500	12630	12490	116
652	20240408	093500	1221745190	12590	12570	12600	12550	1291
653	20240408	093400	1205508220	12540	12430	12540	12410	140
654	20240408	093300	1203755480	12440	12340	12480	12330	2377
655	20240408	093200	1174341310	12390	12400	12460	12330	2905
656	20240408	093100	1138379840	12400	12670	12670	12400	7607
657	20240408	093000	1042803000	12670	12700	12730	12670	1476
658	20240408	092900	1024095240	12770	12700	12770	12680	1816
659	20240408	092800	1001034390	12700	12720	12770	12700	1043
660	20240408	092700	987770270	12720	12800	12800	12720	1004
661	20240408	092600	974944600	12800	12900	12900	12790	2515
662	20240408	092500	942670410	12900	12900	12900	12880	519
663	20240408	092400	935979540	12900	12970	12970	12900	1428
664	20240408	092300	917540550	12970	12970	12970	12970	6
665	20240408	092200	917462730	12970	12950	12980	12930	44
666	20240408	092100	916893060	12980	13070	13100	12980	1114
667	20240408	092000	902370610	13100	13090	13130	13090	788
668	20240408	091900	892053050	13090	13010	13090	13010	635
669	20240408	091800	883744880	13010	12940	13010	12940	427
670	20240408	091700	878213550	12940	12900	12980	12900	697
671	20240408	091600	869184920	12980	13150	13150	12980	2120
672	20240408	091500	841485950	13160	13300	13400	13040	7681
673	20240408	091400	739969690	13300	13220	13440	13220	2693
674	20240408	091300	704208810	13220	13230	13230	13100	1988
675	20240408	091200	677981370	13230	12980	13250	12980	4529
676	20240408	091100	618380030	12960	12960	12960	12960	13
677	20240408	091000	618211550	12870	12960	12960	12840	543
678	20240408	090900	611228770	12980	12980	13000	12970	1699
679	20240408	090800	589153450	12980	12770	13000	12770	2026
680	20240408	090700	563031650	12830	12760	12850	12760	1219
681	20240408	090600	547432000	12760	12620	12830	12560	3475
682	20240408	090500	503432480	12620	12860	12860	12600	10680
683	20240408	090400	367082870	12870	12860	12900	12820	3446
684	20240408	090300	322812750	12870	13110	13120	12850	7998
685	20240408	090200	218600870	13110	13070	13120	13040	4566
686	20240408	090100	158934410	13050	13250	13300	13050	3588
687	20240408	090000	111646930	13310	13320	13600	13250	7857