KissMeData/389140/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	205200	1865581130	9140	9140	9140	9140	4191
3	20240408	205100	1865581130	9140	9140	9140	9140	0
4	20240408	205000	1865581130	9140	9140	9140	9140	0
5	20240408	204900	1865581130	9140	9140	9140	9140	0
6	20240408	204800	1865581130	9140	9140	9140	9140	0
7	20240408	204700	1865581130	9140	9140	9140	9140	0
8	20240408	204600	1865581130	9140	9140	9140	9140	0
9	20240408	204500	1865581130	9140	9140	9140	9140	0
10	20240408	204400	1865581130	9140	9140	9140	9140	0
11	20240408	204300	1865581130	9140	9140	9140	9140	0
12	20240408	204200	1865581130	9140	9140	9140	9140	0
13	20240408	204100	1865581130	9140	9140	9140	9140	0
14	20240408	204000	1865581130	9140	9140	9140	9140	0
15	20240408	203900	1865581130	9140	9140	9140	9140	0
16	20240408	203800	1865581130	9140	9140	9140	9140	0
17	20240408	203700	1865581130	9140	9140	9140	9140	0
18	20240408	203600	1865581130	9140	9140	9140	9140	0
19	20240408	203500	1865581130	9140	9140	9140	9140	0
20	20240408	203400	1865581130	9140	9140	9140	9140	0
21	20240408	203300	1865581130	9140	9140	9140	9140	0
22	20240408	203200	1865581130	9140	9140	9140	9140	0
23	20240408	203100	1865581130	9140	9140	9140	9140	0
24	20240408	203000	1865581130	9140	9140	9140	9140	0
25	20240408	202900	1865581130	9140	9140	9140	9140	0
26	20240408	202800	1865581130	9140	9140	9140	9140	0
27	20240408	202700	1865581130	9140	9140	9140	9140	0
28	20240408	202600	1865581130	9140	9140	9140	9140	0
29	20240408	202500	1865581130	9140	9140	9140	9140	0
30	20240408	202400	1865581130	9140	9140	9140	9140	0
31	20240408	202300	1865581130	9140	9140	9140	9140	0
32	20240408	202200	1865581130	9140	9140	9140	9140	4191
33	20240408	202100	1865581130	9140	9140	9140	9140	0
34	20240408	202000	1865581130	9140	9140	9140	9140	0
35	20240408	201900	1865581130	9140	9140	9140	9140	0
36	20240408	201800	1865581130	9140	9140	9140	9140	0
37	20240408	201700	1865581130	9140	9140	9140	9140	0
38	20240408	201600	1865581130	9140	9140	9140	9140	0
39	20240408	201500	1865581130	9140	9140	9140	9140	0
40	20240408	201400	1865581130	9140	9140	9140	9140	0
41	20240408	201300	1865581130	9140	9140	9140	9140	0
42	20240408	201200	1865581130	9140	9140	9140	9140	0
43	20240408	201100	1865581130	9140	9140	9140	9140	0
44	20240408	201000	1865581130	9140	9140	9140	9140	0
45	20240408	200900	1865581130	9140	9140	9140	9140	0
46	20240408	200800	1865581130	9140	9140	9140	9140	0
47	20240408	200700	1865581130	9140	9140	9140	9140	0
48	20240408	200600	1865581130	9140	9140	9140	9140	0
49	20240408	200500	1865581130	9140	9140	9140	9140	0
50	20240408	200400	1865581130	9140	9140	9140	9140	0
51	20240408	200300	1865581130	9140	9140	9140	9140	0
52	20240408	200200	1865581130	9140	9140	9140	9140	0
53	20240408	200100	1865581130	9140	9140	9140	9140	0
54	20240408	200000	1865581130	9140	9140	9140	9140	0
55	20240408	195900	1865581130	9140	9140	9140	9140	0
56	20240408	195800	1865581130	9140	9140	9140	9140	0
57	20240408	195700	1865581130	9140	9140	9140	9140	0
58	20240408	195600	1865581130	9140	9140	9140	9140	0
59	20240408	195500	1865581130	9140	9140	9140	9140	0
60	20240408	195400	1865581130	9140	9140	9140	9140	0
61	20240408	195300	1865581130	9140	9140	9140	9140	0
62	20240408	195200	1865581130	9140	9140	9140	9140	4191
63	20240408	195100	1865581130	9140	9140	9140	9140	0
64	20240408	195000	1865581130	9140	9140	9140	9140	0
65	20240408	194900	1865581130	9140	9140	9140	9140	0
66	20240408	194800	1865581130	9140	9140	9140	9140	0
67	20240408	194700	1865581130	9140	9140	9140	9140	0
68	20240408	194600	1865581130	9140	9140	9140	9140	0
69	20240408	194500	1865581130	9140	9140	9140	9140	0
70	20240408	194400	1865581130	9140	9140	9140	9140	0
71	20240408	194300	1865581130	9140	9140	9140	9140	0
72	20240408	194200	1865581130	9140	9140	9140	9140	0
73	20240408	194100	1865581130	9140	9140	9140	9140	0
74	20240408	194000	1865581130	9140	9140	9140	9140	0
75	20240408	193900	1865581130	9140	9140	9140	9140	0
76	20240408	193800	1865581130	9140	9140	9140	9140	0
77	20240408	193700	1865581130	9140	9140	9140	9140	0
78	20240408	193600	1865581130	9140	9140	9140	9140	0
79	20240408	193500	1865581130	9140	9140	9140	9140	0
80	20240408	193400	1865581130	9140	9140	9140	9140	0
81	20240408	193300	1865581130	9140	9140	9140	9140	0
82	20240408	193200	1865581130	9140	9140	9140	9140	0
83	20240408	193100	1865581130	9140	9140	9140	9140	0
84	20240408	193000	1865581130	9140	9140	9140	9140	0
85	20240408	192900	1865581130	9140	9140	9140	9140	0
86	20240408	192800	1865581130	9140	9140	9140	9140	0
87	20240408	192700	1865581130	9140	9140	9140	9140	0
88	20240408	192600	1865581130	9140	9140	9140	9140	0
89	20240408	192500	1865581130	9140	9140	9140	9140	0
90	20240408	192400	1865581130	9140	9140	9140	9140	0
91	20240408	192300	1865581130	9140	9140	9140	9140	0
92	20240408	192200	1865581130	9140	9140	9140	9140	4191
93	20240408	192100	1865581130	9140	9140	9140	9140	0
94	20240408	192000	1865581130	9140	9140	9140	9140	0
95	20240408	191900	1865581130	9140	9140	9140	9140	0
96	20240408	191800	1865581130	9140	9140	9140	9140	0
97	20240408	191700	1865581130	9140	9140	9140	9140	0
98	20240408	191600	1865581130	9140	9140	9140	9140	0
99	20240408	191500	1865581130	9140	9140	9140	9140	0
100	20240408	191400	1865581130	9140	9140	9140	9140	0
101	20240408	191300	1865581130	9140	9140	9140	9140	0
102	20240408	191200	1865581130	9140	9140	9140	9140	0
103	20240408	191100	1865581130	9140	9140	9140	9140	0
104	20240408	191000	1865581130	9140	9140	9140	9140	0
105	20240408	190900	1865581130	9140	9140	9140	9140	0
106	20240408	190800	1865581130	9140	9140	9140	9140	0
107	20240408	190700	1865581130	9140	9140	9140	9140	0
108	20240408	190600	1865581130	9140	9140	9140	9140	0
109	20240408	190500	1865581130	9140	9140	9140	9140	0
110	20240408	190400	1865581130	9140	9140	9140	9140	0
111	20240408	190300	1865581130	9140	9140	9140	9140	0
112	20240408	190200	1865581130	9140	9140	9140	9140	0
113	20240408	190100	1865581130	9140	9140	9140	9140	0
114	20240408	190000	1865581130	9140	9140	9140	9140	0
115	20240408	185900	1865581130	9140	9140	9140	9140	0
116	20240408	185800	1865581130	9140	9140	9140	9140	0
117	20240408	185700	1865581130	9140	9140	9140	9140	0
118	20240408	185600	1865581130	9140	9140	9140	9140	0
119	20240408	185500	1865581130	9140	9140	9140	9140	0
120	20240408	185400	1865581130	9140	9140	9140	9140	0
121	20240408	185300	1865581130	9140	9140	9140	9140	0
122	20240408	185200	1865581130	9140	9140	9140	9140	4191
123	20240408	185100	1865581130	9140	9140	9140	9140	0
124	20240408	185000	1865581130	9140	9140	9140	9140	0
125	20240408	184900	1865581130	9140	9140	9140	9140	0
126	20240408	184800	1865581130	9140	9140	9140	9140	0
127	20240408	184700	1865581130	9140	9140	9140	9140	0
128	20240408	184600	1865581130	9140	9140	9140	9140	0
129	20240408	184500	1865581130	9140	9140	9140	9140	0
130	20240408	184400	1865581130	9140	9140	9140	9140	0
131	20240408	184300	1865581130	9140	9140	9140	9140	0
132	20240408	184200	1865581130	9140	9140	9140	9140	0
133	20240408	184100	1865581130	9140	9140	9140	9140	0
134	20240408	184000	1865581130	9140	9140	9140	9140	0
135	20240408	183900	1865581130	9140	9140	9140	9140	0
136	20240408	183800	1865581130	9140	9140	9140	9140	0
137	20240408	183700	1865581130	9140	9140	9140	9140	0
138	20240408	183600	1865581130	9140	9140	9140	9140	0
139	20240408	183500	1865581130	9140	9140	9140	9140	0
140	20240408	183400	1865581130	9140	9140	9140	9140	0
141	20240408	183300	1865581130	9140	9140	9140	9140	0
142	20240408	183200	1865581130	9140	9140	9140	9140	0
143	20240408	183100	1865581130	9140	9140	9140	9140	0
144	20240408	183000	1865581130	9140	9140	9140	9140	0
145	20240408	182900	1865581130	9140	9140	9140	9140	0
146	20240408	182800	1865581130	9140	9140	9140	9140	0
147	20240408	182700	1865581130	9140	9140	9140	9140	0
148	20240408	182600	1865581130	9140	9140	9140	9140	0
149	20240408	182500	1865581130	9140	9140	9140	9140	0
150	20240408	182400	1865581130	9140	9140	9140	9140	0
151	20240408	182300	1865581130	9140	9140	9140	9140	0
152	20240408	182200	1865581130	9140	9140	9140	9140	4191
153	20240408	182100	1865581130	9140	9140	9140	9140	0
154	20240408	182000	1865581130	9140	9140	9140	9140	0
155	20240408	181900	1865581130	9140	9140	9140	9140	0
156	20240408	181800	1865581130	9140	9140	9140	9140	0
157	20240408	181700	1865581130	9140	9140	9140	9140	0
158	20240408	181600	1865581130	9140	9140	9140	9140	0
159	20240408	181500	1865581130	9140	9140	9140	9140	0
160	20240408	181400	1865581130	9140	9140	9140	9140	0
161	20240408	181300	1865581130	9140	9140	9140	9140	0
162	20240408	181200	1865581130	9140	9140	9140	9140	0
163	20240408	181100	1865581130	9140	9140	9140	9140	0
164	20240408	181000	1865581130	9140	9140	9140	9140	0
165	20240408	180900	1865581130	9140	9140	9140	9140	0
166	20240408	180800	1865581130	9140	9140	9140	9140	0
167	20240408	180700	1865581130	9140	9140	9140	9140	0
168	20240408	180600	1865581130	9140	9140	9140	9140	0
169	20240408	180500	1865581130	9140	9140	9140	9140	0
170	20240408	180400	1865581130	9140	9140	9140	9140	0
171	20240408	180300	1865581130	9140	9140	9140	9140	0
172	20240408	180200	1865581130	9140	9140	9140	9140	0
173	20240408	180100	1865581130	9140	9140	9140	9140	0
174	20240408	180000	1865581130	9140	9140	9140	9140	0
175	20240408	175900	1865581130	9140	9140	9140	9140	0
176	20240408	175800	1865581130	9140	9140	9140	9140	0
177	20240408	175700	1865581130	9140	9140	9140	9140	0
178	20240408	175600	1865581130	9140	9140	9140	9140	0
179	20240408	175500	1865581130	9140	9140	9140	9140	0
180	20240408	175400	1865581130	9140	9140	9140	9140	0
181	20240408	175300	1865581130	9140	9140	9140	9140	0
182	20240408	175200	1865581130	9140	9140	9140	9140	4191
183	20240408	175100	1865581130	9140	9140	9140	9140	0
184	20240408	175000	1865581130	9140	9140	9140	9140	0
185	20240408	174900	1865581130	9140	9140	9140	9140	0
186	20240408	174800	1865581130	9140	9140	9140	9140	0
187	20240408	174700	1865581130	9140	9140	9140	9140	0
188	20240408	174600	1865581130	9140	9140	9140	9140	0
189	20240408	174500	1865581130	9140	9140	9140	9140	0
190	20240408	174400	1865581130	9140	9140	9140	9140	0
191	20240408	174300	1865581130	9140	9140	9140	9140	0
192	20240408	174200	1865581130	9140	9140	9140	9140	0
193	20240408	174100	1865581130	9140	9140	9140	9140	0
194	20240408	174000	1865581130	9140	9140	9140	9140	0
195	20240408	173900	1865581130	9140	9140	9140	9140	0
196	20240408	173800	1865581130	9140	9140	9140	9140	0
197	20240408	173700	1865581130	9140	9140	9140	9140	0
198	20240408	173600	1865581130	9140	9140	9140	9140	0
199	20240408	173500	1865581130	9140	9140	9140	9140	0
200	20240408	173400	1865581130	9140	9140	9140	9140	0
201	20240408	173300	1865581130	9140	9140	9140	9140	0
202	20240408	173200	1865581130	9140	9140	9140	9140	0
203	20240408	173100	1865581130	9140	9140	9140	9140	0
204	20240408	173000	1865581130	9140	9140	9140	9140	0
205	20240408	172900	1865581130	9140	9140	9140	9140	0
206	20240408	172800	1865581130	9140	9140	9140	9140	0
207	20240408	172700	1865581130	9140	9140	9140	9140	0
208	20240408	172600	1865581130	9140	9140	9140	9140	0
209	20240408	172500	1865581130	9140	9140	9140	9140	0
210	20240408	172400	1865581130	9140	9140	9140	9140	0
211	20240408	172300	1865581130	9140	9140	9140	9140	0
212	20240408	172200	1865581130	9140	9140	9140	9140	4191
213	20240408	172100	1865581130	9140	9140	9140	9140	0
214	20240408	172000	1865581130	9140	9140	9140	9140	0
215	20240408	171900	1865581130	9140	9140	9140	9140	0
216	20240408	171800	1865581130	9140	9140	9140	9140	0
217	20240408	171700	1865581130	9140	9140	9140	9140	0
218	20240408	171600	1865581130	9140	9140	9140	9140	0
219	20240408	171500	1865581130	9140	9140	9140	9140	0
220	20240408	171400	1865581130	9140	9140	9140	9140	0
221	20240408	171300	1865581130	9140	9140	9140	9140	0
222	20240408	171200	1865581130	9140	9140	9140	9140	0
223	20240408	171100	1865581130	9140	9140	9140	9140	0
224	20240408	171000	1865581130	9140	9140	9140	9140	0
225	20240408	170900	1865581130	9140	9140	9140	9140	0
226	20240408	170800	1865581130	9140	9140	9140	9140	0
227	20240408	170700	1865581130	9140	9140	9140	9140	0
228	20240408	170600	1865581130	9140	9140	9140	9140	0
229	20240408	170500	1865581130	9140	9140	9140	9140	0
230	20240408	170400	1865581130	9140	9140	9140	9140	0
231	20240408	170300	1865581130	9140	9140	9140	9140	0
232	20240408	170200	1865581130	9140	9140	9140	9140	0
233	20240408	170100	1865581130	9140	9140	9140	9140	0
234	20240408	170000	1865581130	9140	9140	9140	9140	0
235	20240408	165900	1865581130	9140	9140	9140	9140	0
236	20240408	165800	1865581130	9140	9140	9140	9140	0
237	20240408	165700	1865581130	9140	9140	9140	9140	0
238	20240408	165600	1865581130	9140	9140	9140	9140	0
239	20240408	165500	1865581130	9140	9140	9140	9140	0
240	20240408	165400	1865581130	9140	9140	9140	9140	0
241	20240408	165300	1865581130	9140	9140	9140	9140	0
242	20240408	165200	1865581130	9140	9140	9140	9140	4191
243	20240408	165100	1865581130	9140	9140	9140	9140	0
244	20240408	165000	1865581130	9140	9140	9140	9140	0
245	20240408	164900	1865581130	9140	9140	9140	9140	0
246	20240408	164800	1865581130	9140	9140	9140	9140	0
247	20240408	164700	1865581130	9140	9140	9140	9140	0
248	20240408	164600	1865581130	9140	9140	9140	9140	0
249	20240408	164500	1865581130	9140	9140	9140	9140	0
250	20240408	164400	1865581130	9140	9140	9140	9140	0
251	20240408	164300	1865581130	9140	9140	9140	9140	0
252	20240408	164200	1865581130	9140	9140	9140	9140	0
253	20240408	164100	1865581130	9140	9140	9140	9140	0
254	20240408	164000	1865581130	9140	9140	9140	9140	0
255	20240408	163900	1865581130	9140	9140	9140	9140	0
256	20240408	163800	1865581130	9140	9140	9140	9140	0
257	20240408	163700	1865581130	9140	9140	9140	9140	0
258	20240408	163600	1865581130	9140	9140	9140	9140	0
259	20240408	163500	1865581130	9140	9140	9140	9140	0
260	20240408	163400	1865581130	9140	9140	9140	9140	0
261	20240408	163300	1865581130	9140	9140	9140	9140	0
262	20240408	163200	1865581130	9140	9140	9140	9140	0
263	20240408	163100	1865581130	9140	9140	9140	9140	0
264	20240408	163000	1865581130	9140	9140	9140	9140	0
265	20240408	162900	1865581130	9140	9140	9140	9140	0
266	20240408	162800	1865581130	9140	9140	9140	9140	0
267	20240408	162700	1865581130	9140	9140	9140	9140	0
268	20240408	162600	1865581130	9140	9140	9140	9140	0
269	20240408	162500	1865581130	9140	9140	9140	9140	0
270	20240408	162400	1865581130	9140	9140	9140	9140	0
271	20240408	162300	1865581130	9140	9140	9140	9140	0
272	20240408	162200	1865581130	9140	9140	9140	9140	4191
273	20240408	162100	1865581130	9140	9140	9140	9140	0
274	20240408	162000	1865581130	9140	9140	9140	9140	0
275	20240408	161900	1865581130	9140	9140	9140	9140	0
276	20240408	161800	1865581130	9140	9140	9140	9140	0
277	20240408	161700	1865581130	9140	9140	9140	9140	0
278	20240408	161600	1865581130	9140	9140	9140	9140	0
279	20240408	161500	1865581130	9140	9140	9140	9140	0
280	20240408	161400	1865581130	9140	9140	9140	9140	0
281	20240408	161300	1865581130	9140	9140	9140	9140	0
282	20240408	161200	1865581130	9140	9140	9140	9140	0
283	20240408	161100	1865581130	9140	9140	9140	9140	0
284	20240408	161000	1865581130	9140	9140	9140	9140	0
285	20240408	160900	1865581130	9140	9140	9140	9140	0
286	20240408	160800	1865581130	9140	9140	9140	9140	0
287	20240408	160700	1865581130	9140	9140	9140	9140	0
288	20240408	160600	1865581130	9140	9140	9140	9140	0
289	20240408	160500	1865581130	9140	9140	9140	9140	0
290	20240408	160400	1865581130	9140	9140	9140	9140	0
291	20240408	160300	1865581130	9140	9140	9140	9140	0
292	20240408	160200	1865581130	9140	9140	9140	9140	0
293	20240408	160100	1865581130	9140	9140	9140	9140	0
294	20240408	160000	1865581130	9140	9140	9140	9140	0
295	20240408	155900	1865581130	9140	9140	9140	9140	0
296	20240408	155800	1865581130	9140	9140	9140	9140	0
297	20240408	155700	1865581130	9140	9140	9140	9140	0
298	20240408	155600	1865581130	9140	9140	9140	9140	0
299	20240408	155500	1865581130	9140	9140	9140	9140	0
300	20240408	155400	1865581130	9140	9140	9140	9140	0
301	20240408	155300	1865581130	9140	9140	9140	9140	0
302	20240408	155200	1865581130	9140	9140	9140	9140	4191
303	20240408	155100	1865581130	9140	9140	9140	9140	0
304	20240408	155000	1865581130	9140	9140	9140	9140	0
305	20240408	154900	1865581130	9140	9140	9140	9140	0
306	20240408	154800	1865581130	9140	9140	9140	9140	0
307	20240408	154700	1865581130	9140	9140	9140	9140	0
308	20240408	154600	1865581130	9140	9140	9140	9140	0
309	20240408	154500	1865581130	9140	9140	9140	9140	0
310	20240408	154400	1865581130	9140	9140	9140	9140	0
311	20240408	154300	1865581130	9140	9140	9140	9140	0
312	20240408	154200	1865581130	9140	9140	9140	9140	0
313	20240408	154100	1865581130	9140	9140	9140	9140	0
314	20240408	154000	1865581130	9140	9140	9140	9140	0
315	20240408	153900	1865581130	9140	9140	9140	9140	0
316	20240408	153800	1865581130	9140	9140	9140	9140	0
317	20240408	153700	1865581130	9140	9140	9140	9140	0
318	20240408	153600	1865581130	9140	9140	9140	9140	0
319	20240408	153500	1865581130	9140	9140	9140	9140	0
320	20240408	153400	1865581130	9140	9140	9140	9140	0
321	20240408	153300	1865581130	9140	9140	9140	9140	0
322	20240408	153200	1865581130	9140	9140	9140	9140	0
323	20240408	153100	1865581130	9140	9140	9140	9140	0
324	20240408	153000	1865581130	9140	9140	9140	9140	4191
325	20240408	152900	1827275390	9150	9150	9150	9150	0
326	20240408	152800	1827275390	9150	9150	9150	9150	0
327	20240408	152700	1827275390	9150	9150	9150	9150	0
328	20240408	152600	1827275390	9150	9150	9150	9150	0
329	20240408	152500	1827275390	9150	9150	9150	9150	0
330	20240408	152400	1827275390	9150	9150	9150	9150	0
331	20240408	152300	1827275390	9150	9150	9150	9150	0
332	20240408	152200	1827275390	9150	9150	9150	9150	0
333	20240408	152100	1827275390	9150	9150	9150	9150	0
334	20240408	152000	1827275390	9150	9150	9150	9150	0
335	20240408	151900	1827275390	9150	9150	9160	9110	3103
336	20240408	151800	1798967400	9150	9160	9170	9150	1538
337	20240408	151700	1784892030	9150	9160	9160	9150	193
338	20240408	151600	1783124820	9160	9150	9170	9140	872
339	20240408	151500	1775142510	9150	9150	9170	9150	65
340	20240408	151400	1774547640	9150	9170	9170	9150	203
341	20240408	151300	1772690130	9180	9150	9180	9140	191
342	20240408	151200	1770940690	9140	9180	9180	9140	3481
343	20240408	151100	1739073870	9180	9180	9180	9180	76
344	20240408	151000	1738376190	9180	9180	9180	9170	1171
345	20240408	150900	1727627450	9190	9190	9190	9180	225
346	20240408	150800	1725561700	9190	9180	9190	9180	8
347	20240408	150700	1725488200	9180	9190	9190	9180	665
348	20240408	150600	1719377200	9190	9200	9200	9190	564
349	20240408	150500	1714189040	9210	9210	9210	9210	0
350	20240408	150400	1714189040	9210	9210	9210	9210	2
351	20240408	150300	1714170620	9210	9210	9210	9210	90
352	20240408	150200	1713341720	9210	9210	9210	9190	64
353	20240408	150100	1712752550	9220	9220	9220	9220	569
354	20240408	150000	1707506370	9220	9200	9220	9180	539
355	20240408	145900	1702542890	9200	9180	9210	9180	213
356	20240408	145800	1700586990	9210	9180	9210	9180	180
357	20240408	145700	1698934110	9210	9210	9210	9200	34
358	20240408	145600	1698621010	9210	9190	9210	9190	1035
359	20240408	145500	1689091500	9190	9190	9200	9190	615
360	20240408	145400	1683438940	9190	9200	9210	9190	117
361	20240408	145300	1682363160	9200	9190	9200	9190	62
362	20240408	145200	1681792790	9190	9200	9200	9190	120
363	20240408	145100	1680688800	9190	9190	9210	9190	303
364	20240408	145000	1677901330	9190	9210	9210	9190	1054
365	20240408	144900	1668208550	9190	9210	9210	9190	75
366	20240408	144800	1667519160	9210	9200	9210	9200	306
367	20240408	144700	1664701570	9210	9210	9210	9200	552
368	20240408	144600	1659618660	9200	9200	9200	9200	264
369	20240408	144500	1657189860	9190	9200	9200	9190	1237
370	20240408	144400	1645810510	9200	9200	9200	9200	0
371	20240408	144300	1645810510	9200	9190	9200	9190	259
372	20240408	144200	1643429970	9200	9200	9200	9200	31
373	20240408	144100	1643144770	9200	9200	9200	9200	60
374	20240408	144000	1642592770	9210	9220	9220	9210	65
375	20240408	143900	1641993690	9220	9210	9230	9200	372
376	20240408	143800	1638565960	9200	9200	9200	9200	60
377	20240408	143700	1638013960	9200	9200	9200	9200	113
378	20240408	143600	1636974360	9200	9200	9200	9190	328
379	20240408	143500	1633958030	9200	9200	9200	9200	124
380	20240408	143400	1632817230	9200	9200	9200	9200	48
381	20240408	143300	1632375630	9210	9210	9210	9210	0
382	20240408	143200	1632375630	9210	9210	9210	9210	5
383	20240408	143100	1632329580	9210	9230	9230	9210	39
384	20240408	143000	1631969630	9240	9230	9240	9230	69
385	20240408	142900	1631332720	9200	9240	9240	9200	696
386	20240408	142800	1624929440	9240	9200	9240	9200	110
387	20240408	142700	1623914720	9190	9190	9190	9190	0
388	20240408	142600	1623914720	9190	9250	9250	9190	625
389	20240408	142500	1618161750	9250	9250	9250	9250	25
390	20240408	142400	1617930500	9250	9230	9250	9230	442
391	20240408	142300	1613845480	9210	9210	9210	9210	5
392	20240408	142200	1613799430	9200	9230	9230	9200	320
393	20240408	142100	1610849680	9230	9230	9230	9220	208
394	20240408	142000	1608930990	9230	9230	9230	9230	7
395	20240408	141900	1608866380	9250	9240	9250	9230	60
396	20240408	141800	1608312310	9250	9230	9250	9220	248
397	20240408	141700	1606023220	9240	9240	9240	9240	44
398	20240408	141600	1605616660	9240	9240	9240	9230	107
399	20240408	141500	1604628000	9240	9240	9240	9240	129
400	20240408	141400	1603436040	9250	9250	9250	9250	25
401	20240408	141300	1603204790	9260	9240	9260	9240	3
402	20240408	141200	1603177050	9250	9260	9260	9250	465
403	20240408	141100	1598874900	9250	9250	9250	9250	63
404	20240408	141000	1598292150	9260	9250	9260	9240	1712
405	20240408	140900	1582450540	9250	9200	9250	9200	124
406	20240408	140800	1581307830	9240	9200	9260	9200	1367
407	20240408	140700	1568653340	9190	9200	9200	9190	120
408	20240408	140600	1567550340	9180	9180	9180	9180	100
409	20240408	140500	1566632340	9180	9180	9180	9180	62
410	20240408	140400	1566063180	9180	9190	9190	9180	44
411	20240408	140300	1565659150	9180	9190	9190	9180	261
412	20240408	140200	1563260610	9190	9200	9200	9190	938
413	20240408	140100	1554636610	9200	9210	9210	9200	506
414	20240408	140000	1549980170	9210	9210	9210	9210	57
415	20240408	135900	1549455200	9210	9230	9230	9210	65
416	20240408	135800	1548855620	9240	9240	9240	9240	101
417	20240408	135700	1547922380	9240	9240	9240	9240	99
418	20240408	135600	1547007620	9240	9240	9250	9240	80
419	20240408	135500	1546268220	9210	9210	9210	9210	10
420	20240408	135400	1546176120	9210	9210	9210	9210	123
421	20240408	135300	1545043290	9210	9240	9240	9210	492
422	20240408	135200	1540511160	9200	9210	9210	9200	102
423	20240408	135100	1539571810	9230	9230	9230	9230	220
424	20240408	135000	1537541210	9230	9240	9240	9230	130
425	20240408	134900	1536340940	9240	9250	9250	9240	26
426	20240408	134800	1536100560	9240	9240	9240	9240	42
427	20240408	134700	1535712480	9240	9240	9240	9240	5
428	20240408	134600	1535666280	9240	9240	9240	9240	0
429	20240408	134500	1535666280	9240	9270	9270	9240	24
430	20240408	134400	1535444260	9270	9240	9270	9230	513
431	20240408	134300	1530699990	9250	9240	9250	9240	12
432	20240408	134200	1530589100	9240	9240	9240	9240	2
433	20240408	134100	1530570620	9240	9260	9260	9240	83
434	20240408	134000	1529803400	9240	9240	9240	9240	0
435	20240408	133900	1529803400	9240	9240	9240	9240	13
436	20240408	133800	1529683280	9240	9240	9240	9240	115
437	20240408	133700	1528620680	9280	9240	9280	9240	19
438	20240408	133600	1528445080	9240	9280	9290	9240	1265
439	20240408	133500	1516717440	9280	9280	9290	9280	204
440	20240408	133400	1514822970	9290	9290	9290	9290	1
441	20240408	133300	1514813680	9280	9270	9280	9270	251
442	20240408	133200	1512484610	9270	9280	9280	9260	6
443	20240408	133100	1512428990	9290	9240	9290	9240	800
444	20240408	133000	1505013830	9240	9250	9250	9240	56
445	20240408	132900	1504495890	9260	9220	9260	9200	481
446	20240408	132800	1500051970	9220	9220	9220	9220	46
447	20240408	132700	1499627850	9220	9220	9230	9220	187
448	20240408	132600	1497903700	9220	9220	9220	9220	5
449	20240408	132500	1497857600	9240	9240	9240	9240	2
450	20240408	132400	1497839120	9200	9220	9220	9200	154
451	20240408	132300	1496421040	9190	9190	9190	9190	57
452	20240408	132200	1495897210	9190	9190	9190	9190	55
453	20240408	132100	1495391760	9180	9200	9200	9180	505
454	20240408	132000	1490745860	9200	9210	9210	9200	962
455	20240408	131900	1481890720	9230	9220	9230	9210	377
456	20240408	131800	1478415650	9230	9230	9230	9230	636
457	20240408	131700	1472545370	9240	9240	9240	9240	26
458	20240408	131600	1472305130	9240	9240	9240	9240	33
459	20240408	131500	1472000210	9270	9240	9270	9240	6
460	20240408	131400	1471944740	9270	9270	9270	9270	94
461	20240408	131300	1471073360	9260	9220	9260	9220	1914
462	20240408	131200	1453359020	9240	9230	9240	9220	22
463	20240408	131100	1453156070	9240	9220	9240	9220	44
464	20240408	131000	1452750360	9220	9220	9230	9220	979
465	20240408	130900	1443714280	9220	9210	9220	9210	360
466	20240408	130800	1440397590	9210	9210	9210	9210	109
467	20240408	130700	1439393700	9210	9220	9220	9210	12
468	20240408	130600	1439283110	9230	9230	9230	9230	1
469	20240408	130500	1439273880	9220	9210	9220	9210	778
470	20240408	130400	1432100770	9230	9240	9240	9210	1119
471	20240408	130300	1421793050	9220	9210	9230	9200	221
472	20240408	130200	1419756040	9220	9200	9220	9200	8
473	20240408	130100	1419682400	9220	9220	9220	9220	21
474	20240408	130000	1419488780	9220	9180	9220	9170	1710
475	20240408	125900	1403762720	9170	9170	9180	9170	27
476	20240408	125800	1403515030	9180	9180	9180	9180	41
477	20240408	125700	1403138650	9190	9190	9190	9190	1
478	20240408	125600	1403129460	9180	9170	9180	9170	105
479	20240408	125500	1402165830	9180	9180	9180	9180	114
480	20240408	125400	1401119310	9190	9190	9190	9190	74
481	20240408	125300	1400439250	9190	9180	9190	9180	5
482	20240408	125200	1400393340	9190	9180	9190	9180	82
483	20240408	125100	1399640390	9180	9190	9190	9180	110
484	20240408	125000	1398629740	9190	9190	9190	9190	138
485	20240408	124900	1397361520	9190	9190	9200	9190	360
486	20240408	124800	1394052720	9190	9190	9200	9190	261
487	20240408	124700	1391653920	9190	9190	9190	9190	112
488	20240408	124600	1390624640	9190	9200	9200	9190	160
489	20240408	124500	1389154190	9200	9200	9200	9200	36
490	20240408	124400	1388822990	9200	9210	9210	9200	275
491	20240408	124300	1386292940	9220	9210	9220	9210	105
492	20240408	124200	1385325880	9210	9210	9210	9210	67
493	20240408	124100	1384708810	9210	9210	9210	9210	138
494	20240408	124000	1383437830	9210	9210	9210	9210	200
495	20240408	123900	1381595830	9220	9210	9220	9210	145
496	20240408	123800	1380260370	9210	9220	9220	9210	4
497	20240408	123700	1380223510	9210	9210	9210	9210	142
498	20240408	123600	1378915690	9220	9230	9230	9210	59
499	20240408	123500	1378372240	9210	9210	9230	9210	29
500	20240408	123400	1378105000	9210	9220	9220	9210	626
501	20240408	123300	1372338900	9230	9210	9240	9210	217
502	20240408	123200	1370339460	9210	9210	9210	9210	397
503	20240408	123100	1366683090	9210	9220	9220	9210	384
504	20240408	123000	1363144690	9220	9250	9250	9220	23
505	20240408	122900	1362932600	9250	9230	9250	9220	574
506	20240408	122800	1357637900	9230	9250	9250	9230	45
507	20240408	122700	1357221750	9260	9230	9270	9230	155
508	20240408	122600	1355787030	9270	9260	9270	9260	58
509	20240408	122500	1355249930	9260	9220	9260	9220	115
510	20240408	122400	1354188260	9220	9230	9230	9220	62
511	20240408	122300	1353616410	9270	9220	9270	9220	25
512	20240408	122200	1353385860	9270	9260	9270	9220	726
513	20240408	122100	1346685330	9280	9250	9280	9250	119
514	20240408	122000	1345584290	9250	9220	9250	9220	5
515	20240408	121900	1345538160	9250	9250	9250	9250	5
516	20240408	121800	1345491910	9250	9260	9260	9250	88
517	20240408	121700	1344677620	9270	9290	9290	9250	9
518	20240408	121600	1344594230	9250	9280	9280	9250	200
519	20240408	121500	1342740540	9280	9240	9280	9210	111
520	20240408	121400	1341714920	9250	9270	9290	9250	77
521	20240408	121300	1341000380	9270	9240	9270	9210	96
522	20240408	121200	1340113290	9250	9240	9260	9190	750
523	20240408	121100	1333198300	9240	9260	9270	9230	396
524	20240408	121000	1329532180	9260	9250	9280	9210	2972
525	20240408	120900	1302041900	9250	9230	9250	9230	215
526	20240408	120800	1300053760	9240	9230	9240	9230	1004
527	20240408	120700	1290776820	9240	9200	9240	9190	724
528	20240408	120600	1284110570	9200	9190	9200	9190	125
529	20240408	120500	1282961790	9190	9190	9200	9190	66
530	20240408	120400	1282355230	9190	9180	9190	9180	751
531	20240408	120300	1275453640	9190	9200	9200	9190	24
532	20240408	120200	1275233070	9210	9200	9210	9190	100
533	20240408	120100	1274313840	9190	9190	9210	9190	70
534	20240408	120000	1273670480	9190	9190	9190	9170	95
535	20240408	115900	1272797920	9170	9180	9180	9170	233
536	20240408	115800	1270661030	9180	9200	9210	9180	501
537	20240408	115700	1266060900	9180	9200	9200	9180	105
538	20240408	115600	1265095000	9200	9220	9220	9200	587
539	20240408	115500	1259693920	9220	9160	9220	9160	81
540	20240408	115400	1258948720	9160	9170	9170	9160	128
541	20240408	115300	1257775060	9220	9200	9220	9200	6
542	20240408	115200	1257719840	9190	9210	9210	9190	113
543	20240408	115100	1256681130	9220	9220	9230	9210	100
544	20240408	115000	1255759200	9230	9220	9230	9220	426
545	20240408	114900	1251831410	9220	9180	9220	9160	659
546	20240408	114800	1245777920	9180	9180	9180	9150	217
547	20240408	114700	1243791880	9180	9150	9180	9150	244
548	20240408	114600	1241559130	9150	9150	9150	9150	54
549	20240408	114500	1241065030	9120	9150	9150	9120	1972
550	20240408	114400	1223030930	9130	9140	9190	9130	3027
551	20240408	114300	1195376850	9140	9150	9150	9140	119
552	20240408	114200	1194289050	9150	9160	9160	9140	2152
553	20240408	114100	1174613440	9160	9170	9190	9150	132
554	20240408	114000	1173404800	9200	9190	9200	9180	68
555	20240408	113900	1172780150	9200	9160	9200	9150	52
556	20240408	113800	1172303960	9170	9170	9220	9170	1296
557	20240408	113700	1160419120	9180	9210	9220	9180	16
558	20240408	113600	1160271990	9220	9210	9220	9170	149
559	20240408	113500	1158899760	9220	9200	9220	9170	425
560	20240408	113400	1154994100	9200	9150	9200	9150	127
561	20240408	113300	1153828850	9150	9150	9160	9150	221
562	20240408	113200	1151806690	9150	9170	9170	9150	2077
563	20240408	113100	1132773490	9240	9170	9240	9170	104
564	20240408	113000	1131819670	9170	9170	9170	9170	1
565	20240408	112900	1131810500	9170	9210	9210	9170	282
566	20240408	112800	1129218600	9200	9240	9250	9180	500
567	20240408	112700	1124611610	9250	9240	9250	9240	39
568	20240408	112600	1124250950	9250	9240	9250	9240	124
569	20240408	112500	1123104480	9240	9250	9250	9240	1371
570	20240408	112400	1110435330	9230	9160	9250	9160	1529
571	20240408	112300	1096374680	9160	9160	9160	9160	20
572	20240408	112200	1096191480	9160	9160	9170	9160	403
573	20240408	112100	1092499870	9170	9160	9170	9160	287
574	20240408	112000	1089869950	9160	9180	9180	9160	1238
575	20240408	111900	1078510290	9180	9180	9180	9180	56
576	20240408	111800	1077996210	9180	9190	9190	9180	90
577	20240408	111700	1077169460	9190	9190	9190	9190	3
578	20240408	111600	1077141890	9200	9190	9200	9180	278
579	20240408	111500	1074587130	9190	9190	9190	9190	114
580	20240408	111400	1073539470	9190	9190	9200	9190	303
581	20240408	111300	1070754880	9210	9190	9210	9190	277
582	20240408	111200	1068207770	9190	9200	9200	9190	147
583	20240408	111100	1066855480	9210	9210	9210	9210	69
584	20240408	111000	1066219990	9210	9210	9250	9210	113
585	20240408	110900	1065179220	9200	9200	9200	9200	1
586	20240408	110800	1065170020	9200	9200	9200	9190	2056
587	20240408	110700	1046255000	9200	9200	9200	9200	215
588	20240408	110600	1044277000	9270	9200	9270	9200	272
589	20240408	110500	1041762790	9210	9200	9210	9200	959
590	20240408	110400	1032939970	9200	9200	9250	9200	133
591	20240408	110300	1031716160	9200	9190	9200	9190	1015
592	20240408	110200	1022381160	9220	9220	9220	9220	90
593	20240408	110100	1021551360	9230	9220	9230	9220	54
594	20240408	110000	1021053450	9270	9250	9270	9220	178
595	20240408	105900	1019406570	9250	9250	9250	9250	136
596	20240408	105800	1018148570	9250	9250	9250	9250	265
597	20240408	105700	1015697320	9250	9250	9250	9250	175
598	20240408	105600	1014078570	9250	9260	9270	9250	644
599	20240408	105500	1008113570	9260	9240	9260	9230	438
600	20240408	105400	1004061790	9240	9220	9240	9220	99
601	20240408	105300	1003147070	9220	9230	9240	9220	344
602	20240408	105200	999969980	9220	9220	9220	9220	54
603	20240408	105100	999472100	9240	9230	9240	9150	1800
604	20240408	105000	982914510	9230	9160	9240	9150	995
605	20240408	104900	973742850	9160	9220	9230	9130	6010
606	20240408	104800	918553780	9220	9230	9230	9220	452
607	20240408	104700	914386250	9220	9240	9240	9220	1167
608	20240408	104600	903616640	9240	9250	9250	9240	752
609	20240408	104500	896667640	9250	9250	9250	9250	205
610	20240408	104400	894771390	9250	9250	9250	9250	68
611	20240408	104300	894142390	9250	9250	9250	9240	193
612	20240408	104200	892357310	9250	9250	9260	9240	149
613	20240408	104100	890979600	9250	9260	9260	9250	538
614	20240408	104000	886002830	9250	9270	9270	9250	1139
615	20240408	103900	875461440	9270	9270	9270	9260	429
616	20240408	103800	871488760	9270	9270	9270	9270	5
617	20240408	103700	871442410	9280	9270	9280	9260	318
618	20240408	103600	868497120	9260	9290	9290	9260	3333
619	20240408	103500	837597180	9290	9300	9300	9280	87
620	20240408	103400	836789400	9280	9320	9320	9280	692
621	20240408	103300	830364120	9300	9300	9310	9300	212
622	20240408	103200	828392510	9300	9300	9310	9300	158
623	20240408	103100	826922750	9310	9310	9310	9310	120
624	20240408	103000	825805550	9310	9320	9330	9310	422
625	20240408	102900	821868870	9340	9340	9340	9340	14
626	20240408	102800	821738110	9300	9300	9300	9300	17
627	20240408	102700	821580010	9380	9290	9380	9290	89
628	20240408	102600	820751210	9290	9270	9330	9270	4695
629	20240408	102500	777003990	9270	9300	9300	9270	1027
630	20240408	102400	767472220	9280	9280	9280	9270	776
631	20240408	102300	760276380	9300	9300	9300	9300	48
632	20240408	102200	759829980	9280	9290	9290	9280	292
633	20240408	102100	757117520	9300	9300	9300	9300	305
634	20240408	102000	754281020	9300	9290	9300	9290	247
635	20240408	101900	751986360	9290	9300	9300	9290	236
636	20240408	101800	749791660	9290	9310	9310	9290	582
637	20240408	101700	744380720	9310	9300	9310	9300	25
638	20240408	101600	744148170	9300	9300	9320	9290	323
639	20240408	101500	741143510	9300	9300	9300	9300	371
640	20240408	101400	737693210	9300	9320	9320	9300	1358
641	20240408	101300	725055100	9330	9320	9330	9320	487
642	20240408	101200	720512050	9320	9320	9330	9320	377
643	20240408	101100	716996520	9320	9330	9330	9320	59
644	20240408	101000	716446520	9330	9320	9330	9310	62
645	20240408	100900	715869170	9310	9320	9320	9310	459
646	20240408	100800	711593270	9310	9310	9320	9310	236
647	20240408	100700	709396090	9310	9300	9310	9300	270
648	20240408	100600	706883390	9300	9330	9330	9300	1113
649	20240408	100500	696518570	9330	9380	9380	9330	6
650	20240408	100400	696462540	9320	9370	9380	9320	668
651	20240408	100300	690236160	9310	9370	9380	9310	2301
652	20240408	100200	668746440	9370	9360	9370	9360	258
653	20240408	100100	666330420	9370	9380	9380	9370	135
654	20240408	100000	665065310	9360	9380	9380	9360	275
655	20240408	095900	662489540	9360	9380	9390	9360	835
656	20240408	095800	654660200	9380	9370	9380	9370	2276
657	20240408	095700	633332210	9380	9370	9380	9370	360
658	20240408	095600	629955460	9370	9380	9380	9370	323
659	20240408	095500	626926380	9380	9370	9380	9330	891
660	20240408	095400	618584810	9370	9400	9400	9370	1718
661	20240408	095300	602465430	9400	9440	9440	9400	151
662	20240408	095200	601045010	9430	9410	9430	9400	25
663	20240408	095100	600809860	9420	9400	9430	9400	28
664	20240408	095000	600546610	9440	9390	9440	9380	307
665	20240408	094900	597653640	9380	9400	9410	9380	590
666	20240408	094800	592109430	9400	9400	9400	9380	627
667	20240408	094700	586216930	9390	9390	9400	9390	526
668	20240408	094600	581277760	9390	9400	9400	9390	313
669	20240408	094500	578337090	9390	9400	9400	9390	373
670	20240408	094400	574831810	9400	9440	9440	9400	856
671	20240408	094300	566782600	9440	9440	9440	9400	926
672	20240408	094200	558076040	9440	9440	9450	9400	3325
673	20240408	094100	526766110	9450	9470	9470	9450	832
674	20240408	094000	518894180	9460	9480	9490	9460	432
675	20240408	093900	514802910	9480	9470	9480	9470	121
676	20240408	093800	513656140	9490	9470	9490	9460	959
677	20240408	093700	504571810	9460	9480	9480	9460	1178
678	20240408	093600	493421710	9480	9490	9500	9470	398
679	20240408	093500	489650380	9500	9480	9500	9480	1264
680	20240408	093400	477643850	9480	9500	9500	9480	15
681	20240408	093300	477501450	9460	9460	9470	9460	192
682	20240408	093200	475685110	9530	9460	9530	9460	271
683	20240408	093100	473121310	9530	9540	9540	9500	52
684	20240408	093000	472627240	9520	9460	9520	9450	1027
685	20240408	092900	462909710	9460	9490	9500	9460	511
686	20240408	092800	458064290	9510	9500	9520	9480	886
687	20240408	092700	449645520	9510	9510	9510	9500	837
688	20240408	092600	441686610	9560	9540	9600	9510	2239
689	20240408	092500	420351980	9590	9590	9590	9580	112
690	20240408	092400	419278000	9590	9630	9630	9520	429
691	20240408	092300	415175250	9600	9590	9630	9530	411
692	20240408	092200	411244180	9600	9600	9600	9600	11
693	20240408	092100	411138580	9610	9540	9610	9530	478
694	20240408	092000	406570130	9540	9540	9550	9530	423
695	20240408	091900	402534930	9540	9610	9610	9540	5870
696	20240408	091800	346281030	9600	9660	9660	9600	1757
697	20240408	091700	329389660	9650	9630	9670	9620	272
698	20240408	091600	326766430	9660	9660	9670	9640	1111
699	20240408	091500	316048670	9660	9640	9660	9630	133
700	20240408	091400	314765470	9630	9640	9650	9620	374
701	20240408	091300	311162230	9640	9620	9640	9600	651
702	20240408	091200	304906420	9630	9650	9650	9600	387
703	20240408	091100	301186630	9650	9730	9730	9600	3496
704	20240408	091000	267528110	9730	9730	9750	9660	731
705	20240408	090900	260449540	9740	9700	9740	9670	3034
706	20240408	090800	231045450	9710	9640	9710	9630	4499
707	20240408	090700	187539440	9640	9680	9690	9590	1373
708	20240408	090600	174289280	9690	9550	9820	9550	4573
709	20240408	090500	129930540	9550	9510	9570	9500	4085
710	20240408	090400	90997470	9500	9460	9510	9460	1015
711	20240408	090300	81356690	9460	9450	9500	9450	1547
712	20240408	090200	66712110	9450	9470	9470	9450	882
713	20240408	090100	58368180	9470	9510	9510	9470	3513
714	20240408	090000	25001350	9520	9530	9530	9510	2601