KissMeData/230240/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202100	1378776890	13710	13710	13710	13710	1374
3	20240408	202000	1378776890	13710	13710	13710	13710	0
4	20240408	201900	1378776890	13710	13710	13710	13710	0
5	20240408	201800	1378776890	13710	13710	13710	13710	0
6	20240408	201700	1378776890	13710	13710	13710	13710	0
7	20240408	201600	1378776890	13710	13710	13710	13710	0
8	20240408	201500	1378776890	13710	13710	13710	13710	0
9	20240408	201400	1378776890	13710	13710	13710	13710	0
10	20240408	201300	1378776890	13710	13710	13710	13710	0
11	20240408	201200	1378776890	13710	13710	13710	13710	0
12	20240408	201100	1378776890	13710	13710	13710	13710	0
13	20240408	201000	1378776890	13710	13710	13710	13710	0
14	20240408	200900	1378776890	13710	13710	13710	13710	0
15	20240408	200800	1378776890	13710	13710	13710	13710	0
16	20240408	200700	1378776890	13710	13710	13710	13710	0
17	20240408	200600	1378776890	13710	13710	13710	13710	0
18	20240408	200500	1378776890	13710	13710	13710	13710	0
19	20240408	200400	1378776890	13710	13710	13710	13710	0
20	20240408	200300	1378776890	13710	13710	13710	13710	0
21	20240408	200200	1378776890	13710	13710	13710	13710	0
22	20240408	200100	1378776890	13710	13710	13710	13710	0
23	20240408	200000	1378776890	13710	13710	13710	13710	0
24	20240408	195900	1378776890	13710	13710	13710	13710	0
25	20240408	195800	1378776890	13710	13710	13710	13710	0
26	20240408	195700	1378776890	13710	13710	13710	13710	0
27	20240408	195600	1378776890	13710	13710	13710	13710	0
28	20240408	195500	1378776890	13710	13710	13710	13710	0
29	20240408	195400	1378776890	13710	13710	13710	13710	0
30	20240408	195300	1378776890	13710	13710	13710	13710	0
31	20240408	195200	1378776890	13710	13710	13710	13710	0
32	20240408	195100	1378776890	13710	13710	13710	13710	1374
33	20240408	195000	1378776890	13710	13710	13710	13710	0
34	20240408	194900	1378776890	13710	13710	13710	13710	0
35	20240408	194800	1378776890	13710	13710	13710	13710	0
36	20240408	194700	1378776890	13710	13710	13710	13710	0
37	20240408	194600	1378776890	13710	13710	13710	13710	0
38	20240408	194500	1378776890	13710	13710	13710	13710	0
39	20240408	194400	1378776890	13710	13710	13710	13710	0
40	20240408	194300	1378776890	13710	13710	13710	13710	0
41	20240408	194200	1378776890	13710	13710	13710	13710	0
42	20240408	194100	1378776890	13710	13710	13710	13710	0
43	20240408	194000	1378776890	13710	13710	13710	13710	0
44	20240408	193900	1378776890	13710	13710	13710	13710	0
45	20240408	193800	1378776890	13710	13710	13710	13710	0
46	20240408	193700	1378776890	13710	13710	13710	13710	0
47	20240408	193600	1378776890	13710	13710	13710	13710	0
48	20240408	193500	1378776890	13710	13710	13710	13710	0
49	20240408	193400	1378776890	13710	13710	13710	13710	0
50	20240408	193300	1378776890	13710	13710	13710	13710	0
51	20240408	193200	1378776890	13710	13710	13710	13710	0
52	20240408	193100	1378776890	13710	13710	13710	13710	0
53	20240408	193000	1378776890	13710	13710	13710	13710	0
54	20240408	192900	1378776890	13710	13710	13710	13710	0
55	20240408	192800	1378776890	13710	13710	13710	13710	0
56	20240408	192700	1378776890	13710	13710	13710	13710	0
57	20240408	192600	1378776890	13710	13710	13710	13710	0
58	20240408	192500	1378776890	13710	13710	13710	13710	0
59	20240408	192400	1378776890	13710	13710	13710	13710	0
60	20240408	192300	1378776890	13710	13710	13710	13710	0
61	20240408	192200	1378776890	13710	13710	13710	13710	0
62	20240408	192100	1378776890	13710	13710	13710	13710	1374
63	20240408	192000	1378776890	13710	13710	13710	13710	0
64	20240408	191900	1378776890	13710	13710	13710	13710	0
65	20240408	191800	1378776890	13710	13710	13710	13710	0
66	20240408	191700	1378776890	13710	13710	13710	13710	0
67	20240408	191600	1378776890	13710	13710	13710	13710	0
68	20240408	191500	1378776890	13710	13710	13710	13710	0
69	20240408	191400	1378776890	13710	13710	13710	13710	0
70	20240408	191300	1378776890	13710	13710	13710	13710	0
71	20240408	191200	1378776890	13710	13710	13710	13710	0
72	20240408	191100	1378776890	13710	13710	13710	13710	0
73	20240408	191000	1378776890	13710	13710	13710	13710	0
74	20240408	190900	1378776890	13710	13710	13710	13710	0
75	20240408	190800	1378776890	13710	13710	13710	13710	0
76	20240408	190700	1378776890	13710	13710	13710	13710	0
77	20240408	190600	1378776890	13710	13710	13710	13710	0
78	20240408	190500	1378776890	13710	13710	13710	13710	0
79	20240408	190400	1378776890	13710	13710	13710	13710	0
80	20240408	190300	1378776890	13710	13710	13710	13710	0
81	20240408	190200	1378776890	13710	13710	13710	13710	0
82	20240408	190100	1378776890	13710	13710	13710	13710	0
83	20240408	190000	1378776890	13710	13710	13710	13710	0
84	20240408	185900	1378776890	13710	13710	13710	13710	0
85	20240408	185800	1378776890	13710	13710	13710	13710	0
86	20240408	185700	1378776890	13710	13710	13710	13710	0
87	20240408	185600	1378776890	13710	13710	13710	13710	0
88	20240408	185500	1378776890	13710	13710	13710	13710	0
89	20240408	185400	1378776890	13710	13710	13710	13710	0
90	20240408	185300	1378776890	13710	13710	13710	13710	0
91	20240408	185200	1378776890	13710	13710	13710	13710	0
92	20240408	185100	1378776890	13710	13710	13710	13710	1374
93	20240408	185000	1378776890	13710	13710	13710	13710	0
94	20240408	184900	1378776890	13710	13710	13710	13710	0
95	20240408	184800	1378776890	13710	13710	13710	13710	0
96	20240408	184700	1378776890	13710	13710	13710	13710	0
97	20240408	184600	1378776890	13710	13710	13710	13710	0
98	20240408	184500	1378776890	13710	13710	13710	13710	0
99	20240408	184400	1378776890	13710	13710	13710	13710	0
100	20240408	184300	1378776890	13710	13710	13710	13710	0
101	20240408	184200	1378776890	13710	13710	13710	13710	0
102	20240408	184100	1378776890	13710	13710	13710	13710	0
103	20240408	184000	1378776890	13710	13710	13710	13710	0
104	20240408	183900	1378776890	13710	13710	13710	13710	0
105	20240408	183800	1378776890	13710	13710	13710	13710	0
106	20240408	183700	1378776890	13710	13710	13710	13710	0
107	20240408	183600	1378776890	13710	13710	13710	13710	0
108	20240408	183500	1378776890	13710	13710	13710	13710	0
109	20240408	183400	1378776890	13710	13710	13710	13710	0
110	20240408	183300	1378776890	13710	13710	13710	13710	0
111	20240408	183200	1378776890	13710	13710	13710	13710	0
112	20240408	183100	1378776890	13710	13710	13710	13710	0
113	20240408	183000	1378776890	13710	13710	13710	13710	0
114	20240408	182900	1378776890	13710	13710	13710	13710	0
115	20240408	182800	1378776890	13710	13710	13710	13710	0
116	20240408	182700	1378776890	13710	13710	13710	13710	0
117	20240408	182600	1378776890	13710	13710	13710	13710	0
118	20240408	182500	1378776890	13710	13710	13710	13710	0
119	20240408	182400	1378776890	13710	13710	13710	13710	0
120	20240408	182300	1378776890	13710	13710	13710	13710	0
121	20240408	182200	1378776890	13710	13710	13710	13710	0
122	20240408	182100	1378776890	13710	13710	13710	13710	1374
123	20240408	182000	1378776890	13710	13710	13710	13710	0
124	20240408	181900	1378776890	13710	13710	13710	13710	0
125	20240408	181800	1378776890	13710	13710	13710	13710	0
126	20240408	181700	1378776890	13710	13710	13710	13710	0
127	20240408	181600	1378776890	13710	13710	13710	13710	0
128	20240408	181500	1378776890	13710	13710	13710	13710	0
129	20240408	181400	1378776890	13710	13710	13710	13710	0
130	20240408	181300	1378776890	13710	13710	13710	13710	0
131	20240408	181200	1378776890	13710	13710	13710	13710	0
132	20240408	181100	1378776890	13710	13710	13710	13710	0
133	20240408	181000	1378776890	13710	13710	13710	13710	0
134	20240408	180900	1378776890	13710	13710	13710	13710	0
135	20240408	180800	1378776890	13710	13710	13710	13710	0
136	20240408	180700	1378776890	13710	13710	13710	13710	0
137	20240408	180600	1378776890	13710	13710	13710	13710	0
138	20240408	180500	1378776890	13710	13710	13710	13710	0
139	20240408	180400	1378776890	13710	13710	13710	13710	0
140	20240408	180300	1378776890	13710	13710	13710	13710	0
141	20240408	180200	1378776890	13710	13710	13710	13710	0
142	20240408	180100	1378776890	13710	13710	13710	13710	0
143	20240408	180000	1378776890	13710	13710	13710	13710	0
144	20240408	175900	1378776890	13710	13710	13710	13710	0
145	20240408	175800	1378776890	13710	13710	13710	13710	0
146	20240408	175700	1378776890	13710	13710	13710	13710	0
147	20240408	175600	1378776890	13710	13710	13710	13710	0
148	20240408	175500	1378776890	13710	13710	13710	13710	0
149	20240408	175400	1378776890	13710	13710	13710	13710	0
150	20240408	175300	1378776890	13710	13710	13710	13710	0
151	20240408	175200	1378776890	13710	13710	13710	13710	0
152	20240408	175100	1378776890	13710	13710	13710	13710	1374
153	20240408	175000	1378776890	13710	13710	13710	13710	0
154	20240408	174900	1378776890	13710	13710	13710	13710	0
155	20240408	174800	1378776890	13710	13710	13710	13710	0
156	20240408	174700	1378776890	13710	13710	13710	13710	0
157	20240408	174600	1378776890	13710	13710	13710	13710	0
158	20240408	174500	1378776890	13710	13710	13710	13710	0
159	20240408	174400	1378776890	13710	13710	13710	13710	0
160	20240408	174300	1378776890	13710	13710	13710	13710	0
161	20240408	174200	1378776890	13710	13710	13710	13710	0
162	20240408	174100	1378776890	13710	13710	13710	13710	0
163	20240408	174000	1378776890	13710	13710	13710	13710	0
164	20240408	173900	1378776890	13710	13710	13710	13710	0
165	20240408	173800	1378776890	13710	13710	13710	13710	0
166	20240408	173700	1378776890	13710	13710	13710	13710	0
167	20240408	173600	1378776890	13710	13710	13710	13710	0
168	20240408	173500	1378776890	13710	13710	13710	13710	0
169	20240408	173400	1378776890	13710	13710	13710	13710	0
170	20240408	173300	1378776890	13710	13710	13710	13710	0
171	20240408	173200	1378776890	13710	13710	13710	13710	0
172	20240408	173100	1378776890	13710	13710	13710	13710	0
173	20240408	173000	1378776890	13710	13710	13710	13710	0
174	20240408	172900	1378776890	13710	13710	13710	13710	0
175	20240408	172800	1378776890	13710	13710	13710	13710	0
176	20240408	172700	1378776890	13710	13710	13710	13710	0
177	20240408	172600	1378776890	13710	13710	13710	13710	0
178	20240408	172500	1378776890	13710	13710	13710	13710	0
179	20240408	172400	1378776890	13710	13710	13710	13710	0
180	20240408	172300	1378776890	13710	13710	13710	13710	0
181	20240408	172200	1378776890	13710	13710	13710	13710	0
182	20240408	172100	1378776890	13710	13710	13710	13710	1374
183	20240408	172000	1378776890	13710	13710	13710	13710	0
184	20240408	171900	1378776890	13710	13710	13710	13710	0
185	20240408	171800	1378776890	13710	13710	13710	13710	0
186	20240408	171700	1378776890	13710	13710	13710	13710	0
187	20240408	171600	1378776890	13710	13710	13710	13710	0
188	20240408	171500	1378776890	13710	13710	13710	13710	0
189	20240408	171400	1378776890	13710	13710	13710	13710	0
190	20240408	171300	1378776890	13710	13710	13710	13710	0
191	20240408	171200	1378776890	13710	13710	13710	13710	0
192	20240408	171100	1378776890	13710	13710	13710	13710	0
193	20240408	171000	1378776890	13710	13710	13710	13710	0
194	20240408	170900	1378776890	13710	13710	13710	13710	0
195	20240408	170800	1378776890	13710	13710	13710	13710	0
196	20240408	170700	1378776890	13710	13710	13710	13710	0
197	20240408	170600	1378776890	13710	13710	13710	13710	0
198	20240408	170500	1378776890	13710	13710	13710	13710	0
199	20240408	170400	1378776890	13710	13710	13710	13710	0
200	20240408	170300	1378776890	13710	13710	13710	13710	0
201	20240408	170200	1378776890	13710	13710	13710	13710	0
202	20240408	170100	1378776890	13710	13710	13710	13710	0
203	20240408	170000	1378776890	13710	13710	13710	13710	0
204	20240408	165900	1378776890	13710	13710	13710	13710	0
205	20240408	165800	1378776890	13710	13710	13710	13710	0
206	20240408	165700	1378776890	13710	13710	13710	13710	0
207	20240408	165600	1378776890	13710	13710	13710	13710	0
208	20240408	165500	1378776890	13710	13710	13710	13710	0
209	20240408	165400	1378776890	13710	13710	13710	13710	0
210	20240408	165300	1378776890	13710	13710	13710	13710	0
211	20240408	165200	1378776890	13710	13710	13710	13710	0
212	20240408	165100	1378776890	13710	13710	13710	13710	1374
213	20240408	165000	1378776890	13710	13710	13710	13710	0
214	20240408	164900	1378776890	13710	13710	13710	13710	0
215	20240408	164800	1378776890	13710	13710	13710	13710	0
216	20240408	164700	1378776890	13710	13710	13710	13710	0
217	20240408	164600	1378776890	13710	13710	13710	13710	0
218	20240408	164500	1378776890	13710	13710	13710	13710	0
219	20240408	164400	1378776890	13710	13710	13710	13710	0
220	20240408	164300	1378776890	13710	13710	13710	13710	0
221	20240408	164200	1378776890	13710	13710	13710	13710	0
222	20240408	164100	1378776890	13710	13710	13710	13710	0
223	20240408	164000	1378776890	13710	13710	13710	13710	0
224	20240408	163900	1378776890	13710	13710	13710	13710	0
225	20240408	163800	1378776890	13710	13710	13710	13710	0
226	20240408	163700	1378776890	13710	13710	13710	13710	0
227	20240408	163600	1378776890	13710	13710	13710	13710	0
228	20240408	163500	1378776890	13710	13710	13710	13710	0
229	20240408	163400	1378776890	13710	13710	13710	13710	0
230	20240408	163300	1378776890	13710	13710	13710	13710	0
231	20240408	163200	1378776890	13710	13710	13710	13710	0
232	20240408	163100	1378776890	13710	13710	13710	13710	0
233	20240408	163000	1378776890	13710	13710	13710	13710	0
234	20240408	162900	1378776890	13710	13710	13710	13710	0
235	20240408	162800	1378776890	13710	13710	13710	13710	0
236	20240408	162700	1378776890	13710	13710	13710	13710	0
237	20240408	162600	1378776890	13710	13710	13710	13710	0
238	20240408	162500	1378776890	13710	13710	13710	13710	0
239	20240408	162400	1378776890	13710	13710	13710	13710	0
240	20240408	162300	1378776890	13710	13710	13710	13710	0
241	20240408	162200	1378776890	13710	13710	13710	13710	0
242	20240408	162100	1378776890	13710	13710	13710	13710	1374
243	20240408	162000	1378776890	13710	13710	13710	13710	0
244	20240408	161900	1378776890	13710	13710	13710	13710	0
245	20240408	161800	1378776890	13710	13710	13710	13710	0
246	20240408	161700	1378776890	13710	13710	13710	13710	0
247	20240408	161600	1378776890	13710	13710	13710	13710	0
248	20240408	161500	1378776890	13710	13710	13710	13710	0
249	20240408	161400	1378776890	13710	13710	13710	13710	0
250	20240408	161300	1378776890	13710	13710	13710	13710	0
251	20240408	161200	1378776890	13710	13710	13710	13710	0
252	20240408	161100	1378776890	13710	13710	13710	13710	0
253	20240408	161000	1378776890	13710	13710	13710	13710	0
254	20240408	160900	1378776890	13710	13710	13710	13710	0
255	20240408	160800	1378776890	13710	13710	13710	13710	0
256	20240408	160700	1378776890	13710	13710	13710	13710	0
257	20240408	160600	1378776890	13710	13710	13710	13710	0
258	20240408	160500	1378776890	13710	13710	13710	13710	0
259	20240408	160400	1378776890	13710	13710	13710	13710	0
260	20240408	160300	1378776890	13710	13710	13710	13710	0
261	20240408	160200	1378776890	13710	13710	13710	13710	0
262	20240408	160100	1378776890	13710	13710	13710	13710	0
263	20240408	160000	1378776890	13710	13710	13710	13710	0
264	20240408	155900	1378776890	13710	13710	13710	13710	0
265	20240408	155800	1378776890	13710	13710	13710	13710	0
266	20240408	155700	1378776890	13710	13710	13710	13710	0
267	20240408	155600	1378776890	13710	13710	13710	13710	0
268	20240408	155500	1378776890	13710	13710	13710	13710	0
269	20240408	155400	1378776890	13710	13710	13710	13710	0
270	20240408	155300	1378776890	13710	13710	13710	13710	0
271	20240408	155200	1378776890	13710	13710	13710	13710	0
272	20240408	155100	1378776890	13710	13710	13710	13710	1374
273	20240408	155000	1378776890	13710	13710	13710	13710	0
274	20240408	154900	1378776890	13710	13710	13710	13710	0
275	20240408	154800	1378776890	13710	13710	13710	13710	0
276	20240408	154700	1378776890	13710	13710	13710	13710	0
277	20240408	154600	1378776890	13710	13710	13710	13710	0
278	20240408	154500	1378776890	13710	13710	13710	13710	0
279	20240408	154400	1378776890	13710	13710	13710	13710	0
280	20240408	154300	1378776890	13710	13710	13710	13710	0
281	20240408	154200	1378776890	13710	13710	13710	13710	0
282	20240408	154100	1378776890	13710	13710	13710	13710	0
283	20240408	154000	1378776890	13710	13710	13710	13710	0
284	20240408	153900	1378776890	13710	13710	13710	13710	0
285	20240408	153800	1378776890	13710	13710	13710	13710	0
286	20240408	153700	1378776890	13710	13710	13710	13710	0
287	20240408	153600	1378776890	13710	13710	13710	13710	0
288	20240408	153500	1378776890	13710	13710	13710	13710	0
289	20240408	153400	1378776890	13710	13710	13710	13710	0
290	20240408	153300	1378776890	13710	13710	13710	13710	0
291	20240408	153200	1378776890	13710	13710	13710	13710	0
292	20240408	153100	1378776890	13710	13710	13710	13710	0
293	20240408	153000	1378776890	13710	13710	13710	13710	1374
294	20240408	152900	1359939350	13590	13590	13590	13590	0
295	20240408	152800	1359939350	13590	13590	13590	13590	0
296	20240408	152700	1359939350	13590	13590	13590	13590	0
297	20240408	152600	1359939350	13590	13590	13590	13590	0
298	20240408	152500	1359939350	13590	13590	13590	13590	0
299	20240408	152400	1359939350	13590	13590	13590	13590	0
300	20240408	152300	1359939350	13590	13590	13590	13590	0
301	20240408	152200	1359939350	13590	13590	13590	13590	0
302	20240408	152100	1359939350	13590	13590	13590	13590	0
303	20240408	152000	1359939350	13590	13590	13590	13590	0
304	20240408	151900	1359939350	13590	13670	13700	13580	1183
305	20240408	151800	1343753270	13580	13580	13580	13580	0
306	20240408	151700	1343753270	13580	13590	13590	13580	60
307	20240408	151600	1342937970	13580	13630	13630	13580	170
308	20240408	151500	1340629220	13620	13580	13620	13580	249
309	20240408	151400	1337239750	13580	13580	13580	13580	102
310	20240408	151300	1335854590	13580	13630	13630	13580	401
311	20240408	151200	1330404890	13630	13630	13630	13630	45
312	20240408	151100	1329791540	13630	13630	13660	13630	182
313	20240408	151000	1327308650	13630	13630	13670	13630	35
314	20240408	150900	1326831490	13630	13660	13670	13630	281
315	20240408	150800	1322998650	13640	13640	13640	13640	0
316	20240408	150700	1322998650	13640	13650	13700	13640	61
317	20240408	150600	1322164970	13640	13630	13640	13630	6
318	20240408	150500	1322083160	13630	13640	13640	13630	12
319	20240408	150400	1321919490	13640	13640	13640	13640	25
320	20240408	150300	1321578490	13710	13630	13710	13630	83
321	20240408	150200	1320443620	13630	13630	13630	13620	22
322	20240408	150100	1320143800	13620	13620	13620	13620	27
323	20240408	150000	1319776060	13620	13620	13620	13620	4
324	20240408	145900	1319721580	13620	13620	13620	13620	28
325	20240408	145800	1319340220	13620	13620	13630	13620	41
326	20240408	145700	1318781790	13620	13590	13620	13590	32
327	20240408	145600	1318346220	13590	13590	13600	13590	14
328	20240408	145500	1318155950	13600	13590	13600	13590	23
329	20240408	145400	1317843360	13580	13560	13600	13560	137
330	20240408	145300	1315985040	13560	13570	13570	13560	4
331	20240408	145200	1315930790	13560	13560	13570	13560	28
332	20240408	145100	1315551010	13560	13560	13560	13560	6
333	20240408	145000	1315469650	13560	13560	13560	13560	4
334	20240408	144900	1315415410	13620	13610	13620	13560	40
335	20240408	144800	1314872290	13560	13620	13620	13560	20
336	20240408	144700	1314600620	13620	13560	13630	13560	545
337	20240408	144600	1307209370	13560	13580	13580	13560	314
338	20240408	144500	1302947930	13580	13580	13640	13580	7
339	20240408	144400	1302852810	13640	13580	13640	13580	27
340	20240408	144300	1302485000	13640	13580	13640	13580	46
341	20240408	144200	1301859600	13600	13560	13600	13560	431
342	20240408	144100	1295999530	13560	13580	13580	13560	143
343	20240408	144000	1294057830	13560	13560	13570	13560	25
344	20240408	143900	1293718730	13560	13570	13580	13550	71
345	20240408	143800	1292755920	13560	13560	13570	13560	7
346	20240408	143700	1292660990	13570	13560	13570	13550	39
347	20240408	143600	1292132310	13550	13550	13570	13550	14
348	20240408	143500	1291942560	13550	13570	13570	13550	12
349	20240408	143400	1291779900	13560	13550	13560	13540	116
350	20240408	143300	1290208320	13540	13560	13560	13540	10
351	20240408	143200	1290072900	13540	13540	13550	13540	9
352	20240408	143100	1289951020	13540	13530	13550	13530	25
353	20240408	143000	1289612640	13540	13540	13550	13530	89
354	20240408	142900	1288407560	13540	13530	13540	13530	1022
355	20240408	142800	1274569840	13530	13530	13540	13530	23
356	20240408	142700	1274258640	13530	13540	13540	13530	111
357	20240408	142600	1272756720	13540	13530	13550	13530	23
358	20240408	142500	1272445300	13530	13540	13550	13530	1007
359	20240408	142400	1258819760	13540	13560	13560	13540	193
360	20240408	142300	1256206500	13570	13560	13570	13540	15
361	20240408	142200	1256003150	13570	13550	13570	13540	894
362	20240408	142100	1243890390	13550	13550	13570	13550	1607
363	20240408	142000	1222115400	13550	13550	13550	13550	10
364	20240408	141900	1221979900	13560	13550	13560	13550	19
365	20240408	141800	1221722440	13550	13550	13560	13550	37
366	20240408	141700	1221221080	13550	13550	13550	13550	4
367	20240408	141600	1221166880	13550	13560	13560	13550	451
368	20240408	141500	1215055680	13560	13560	13570	13560	130
369	20240408	141400	1213292250	13560	13560	13560	13560	278
370	20240408	141300	1209522570	13560	13560	13580	13560	16
371	20240408	141200	1209305500	13560	13580	13580	13560	15
372	20240408	141100	1209102070	13580	13570	13590	13570	139
373	20240408	141000	1207213410	13570	13550	13570	13550	14
374	20240408	140900	1207023590	13550	13550	13550	13550	95
375	20240408	140800	1205736340	13550	13550	13550	13550	29
376	20240408	140700	1205343390	13550	13550	13560	13550	40
377	20240408	140600	1204801340	13550	13550	13550	13550	34
378	20240408	140500	1204340640	13560	13550	13560	13550	48
379	20240408	140400	1203689810	13550	13550	13550	13540	10
380	20240408	140300	1203554340	13550	13550	13550	13540	91
381	20240408	140200	1202321470	13540	13540	13550	13540	14
382	20240408	140100	1202131900	13540	13520	13540	13520	69
383	20240408	140000	1201198300	13520	13520	13530	13520	26
384	20240408	135900	1200846750	13520	13520	13520	13520	117
385	20240408	135800	1199264910	13520	13520	13520	13520	59
386	20240408	135700	1198467230	13520	13530	13530	13520	447
387	20240408	135600	1192419360	13530	13530	13530	13530	197
388	20240408	135500	1189753950	13530	13540	13550	13530	130
389	20240408	135400	1187994830	13530	13530	13530	13520	46
390	20240408	135300	1187372560	13540	13530	13540	13520	216
391	20240408	135200	1184450130	13530	13530	13550	13530	404
392	20240408	135100	1178983970	13530	13550	13560	13530	154
393	20240408	135000	1176898700	13540	13540	13550	13540	37
394	20240408	134900	1176397630	13540	13540	13540	13540	108
395	20240408	134800	1174935310	13540	13540	13540	13540	26
396	20240408	134700	1174583270	13540	13550	13550	13540	108
397	20240408	134600	1173119960	13550	13560	13560	13550	24
398	20240408	134500	1172794540	13560	13560	13560	13550	140
399	20240408	134400	1170896280	13560	13550	13560	13550	31
400	20240408	134300	1170476060	13560	13550	13560	13550	122
401	20240408	134200	1168822860	13550	13550	13570	13550	38
402	20240408	134100	1168307830	13550	13560	13590	13550	120
403	20240408	134000	1166680410	13560	13560	13560	13560	9
404	20240408	133900	1166558370	13550	13550	13550	13550	123
405	20240408	133800	1164891720	13550	13550	13640	13550	17
406	20240408	133700	1164660530	13550	13660	13680	13550	144
407	20240408	133600	1162707050	13560	13550	13630	13550	19
408	20240408	133500	1162449060	13560	13560	13560	13560	115
409	20240408	133400	1160889660	13560	13550	13630	13550	111
410	20240408	133300	1159378720	13550	13550	13550	13550	111
411	20240408	133200	1157874670	13550	13550	13550	13550	15
412	20240408	133100	1157671420	13550	13550	13610	13550	122
413	20240408	133000	1156018030	13600	13550	13600	13550	94
414	20240408	132900	1154740350	13550	13550	13560	13550	117
415	20240408	132800	1153154980	13550	13550	13550	13550	10
416	20240408	132700	1153019480	13550	13560	13580	13550	130
417	20240408	132600	1151257400	13560	13560	13560	13550	44
418	20240408	132500	1150661000	13560	13560	13560	13550	107
419	20240408	132400	1149210340	13550	13560	13560	13550	118
420	20240408	132300	1147610320	13550	13550	13550	13540	132
421	20240408	132200	1145821790	13700	13540	13700	13540	118
422	20240408	132100	1144211150	13550	13540	13560	13540	109
423	20240408	132000	1142735210	13540	13540	13560	13540	1035
424	20240408	131900	1128711240	13550	13550	13550	13540	120
425	20240408	131800	1127085410	13550	13540	13560	13540	33
426	20240408	131700	1126638110	13550	13540	13550	13540	144
427	20240408	131600	1124687940	13540	13540	13610	13540	15
428	20240408	131500	1124484220	13540	13540	13600	13540	134
429	20240408	131400	1122669310	13540	13540	13570	13540	35
430	20240408	131300	1122194770	13600	13590	13600	13540	143
431	20240408	131200	1120254710	13590	13540	13590	13530	13
432	20240408	131100	1120078580	13540	13540	13590	13540	135
433	20240408	131000	1118250440	13540	13590	13590	13530	48
434	20240408	130900	1117599030	13530	13580	13600	13530	141
435	20240408	130800	1115689890	13530	13540	13590	13530	59
436	20240408	130700	1114890930	13540	13530	13540	13530	129
437	20240408	130600	1113145430	13530	13530	13530	13530	11
438	20240408	130500	1112996600	13530	13540	13540	13530	114
439	20240408	130400	1111453110	13530	13540	13570	13530	31
440	20240408	130300	1111033410	13550	13530	13550	13530	155
441	20240408	130200	1108935660	13540	13580	13580	13530	298
442	20240408	130100	1104892780	13580	13540	13580	13530	138
443	20240408	130000	1103024760	13540	13540	13550	13540	403
444	20240408	125900	1097567940	13530	13530	13540	13530	135
445	20240408	125800	1095741380	13540	13530	13540	13530	17
446	20240408	125700	1095511350	13530	13530	13530	13520	249
447	20240408	125600	1092143410	13530	13530	13530	13530	28
448	20240408	125500	1091764570	13530	13550	13550	13530	87
449	20240408	125400	1090585800	13550	13530	13550	13530	27
450	20240408	125300	1090220190	13530	13540	13550	13530	133
451	20240408	125200	1088419340	13540	13530	13540	13530	66
452	20240408	125100	1087526040	13530	13540	13540	13530	128
453	20240408	125000	1085794100	13540	13550	13550	13530	3156
454	20240408	124900	1043069130	13550	13550	13550	13550	127
455	20240408	124800	1041348280	13550	13540	13550	13540	7
456	20240408	124700	1041253450	13550	13550	13550	13540	118
457	20240408	124600	1039655580	13550	13550	13550	13550	224
458	20240408	124500	1036620380	13550	13550	13550	13550	117
459	20240408	124400	1035035030	13550	13550	13550	13550	16
460	20240408	124300	1034818230	13550	13560	13560	13550	122
461	20240408	124200	1033165120	13550	13550	13570	13550	109
462	20240408	124100	1031686280	13550	13560	13560	13550	213
463	20240408	124000	1028799160	13560	13560	13560	13560	43
464	20240408	123900	1028216080	13560	13560	13570	13560	105
465	20240408	123800	1026791280	13560	13560	13570	13560	95
466	20240408	123700	1025502730	13560	13560	13560	13560	123
467	20240408	123600	1023834850	13560	13560	13570	13560	31
468	20240408	123500	1023414480	13570	13560	13570	13560	112
469	20240408	123400	1021895710	13560	13560	13570	13560	39
470	20240408	123300	1021366710	13560	13560	13560	13560	113
471	20240408	123200	1019834430	13570	13560	13570	13560	272
472	20240408	123100	1016144600	13560	13560	13570	13560	133
473	20240408	123000	1014341110	13560	13570	13590	13560	14
474	20240408	122900	1014151140	13560	13560	13570	13560	148
475	20240408	122800	1012144010	13560	13560	13570	13560	83
476	20240408	122700	1011017960	13560	13560	13560	13560	108
477	20240408	122600	1009553480	13560	13570	13570	13560	14
478	20240408	122500	1009363610	13560	13580	13580	13560	186
479	20240408	122400	1006841130	13560	13570	13570	13560	94
480	20240408	122300	1005565630	13570	13580	13580	13570	134
481	20240408	122200	1003746970	13570	13570	13580	13570	29
482	20240408	122100	1003353370	13570	13580	13580	13570	117
483	20240408	122000	1001765620	13560	13560	13560	13560	9
484	20240408	121900	1001643580	13600	13600	13610	13600	37
485	20240408	121800	1001140370	13600	13590	13610	13590	64
486	20240408	121700	1000270030	13560	13570	13580	13560	268
487	20240408	121600	996633740	13570	13570	13580	13570	158
488	20240408	121500	994489030	13570	13570	13570	13570	106
489	20240408	121400	993050610	13560	13560	13570	13560	12
490	20240408	121300	992887880	13560	13560	13570	13560	158
491	20240408	121200	990745310	13570	13560	13570	13560	61
492	20240408	121100	989917580	13570	13570	13620	13570	164
493	20240408	121000	987691940	13570	13570	13620	13560	27
494	20240408	120900	987325420	13580	13560	13580	13560	162
495	20240408	120800	985126690	13560	13560	13570	13560	11
496	20240408	120700	984977490	13560	13560	13560	13560	375
497	20240408	120600	979892490	13560	13560	13560	13560	17
498	20240408	120500	979661970	13570	13550	13570	13550	195
499	20240408	120400	977016380	13550	13550	13560	13550	29
500	20240408	120300	976623380	13550	13550	13570	13550	120
501	20240408	120200	974997350	13560	13550	13560	13550	4
502	20240408	120100	974943140	13550	13550	13570	13550	176
503	20240408	120000	972557680	13550	13560	13580	13550	66
504	20240408	115900	971662820	13550	13550	13580	13550	112
505	20240408	115800	970145090	13550	13560	13560	13550	56
506	20240408	115700	969385860	13550	13560	13650	13550	141
507	20240408	115600	967473350	13560	13550	13560	13550	36
508	20240408	115500	966985490	13550	13550	13550	13550	259
509	20240408	115400	963476040	13550	13550	13560	13550	73
510	20240408	115300	962486380	13550	13550	13550	13550	107
511	20240408	115200	961036530	13550	13560	13560	13550	70
512	20240408	115100	960088020	13560	13570	13570	13560	633
513	20240408	115000	951504160	13570	13570	13570	13570	113
514	20240408	114900	949970750	13570	13570	13570	13570	7
515	20240408	114800	949875760	13570	13560	13630	13560	8407
516	20240408	114700	835529810	13570	13560	13570	13560	19
517	20240408	114600	835272080	13560	13560	13560	13560	122
518	20240408	114500	833617760	13570	13560	13570	13560	54
519	20240408	114400	832885270	13560	13560	13560	13560	106
520	20240408	114300	831447910	13560	13560	13560	13560	15
521	20240408	114200	831244510	13560	13560	13560	13560	423
522	20240408	114100	825508630	13560	13560	13570	13560	17
523	20240408	114000	825278050	13560	13560	13560	13560	114
524	20240408	113900	823732210	13560	13560	13560	13560	29
525	20240408	113800	823338970	13560	13560	13570	13560	114
526	20240408	113700	821793100	13560	13560	13560	13560	5
527	20240408	113600	821725300	13560	13560	13570	13560	485
528	20240408	113500	815147200	13560	13560	13560	13560	8
529	20240408	113400	815038720	13560	13560	13570	13550	719
530	20240408	113300	805288920	13560	13560	13570	13560	44
531	20240408	113200	804692120	13560	13570	13570	13560	95
532	20240408	113100	803403020	13560	13560	13560	13560	160
533	20240408	113000	801233420	13560	13560	13570	13550	344
534	20240408	112900	796572030	13560	13560	13560	13560	18
535	20240408	112800	796327950	13560	13560	13580	13560	251
536	20240408	112700	792924340	13560	13560	13570	13560	46
537	20240408	112600	792300270	13560	13560	13580	13560	118
538	20240408	112500	790700150	13560	13550	13560	13550	135
539	20240408	112400	788869750	13550	13560	13560	13550	324
540	20240408	112300	784476500	13560	13560	13560	13560	42
541	20240408	112200	783906980	13560	13560	13570	13560	164
542	20240408	112100	781683130	13560	13560	13590	13560	451
543	20240408	112000	775565400	13560	13540	13560	13540	261
544	20240408	111900	772028420	13540	13550	13550	13540	759
545	20240408	111800	761751150	13550	13540	13570	13540	784
546	20240408	111700	751127200	13550	13540	13550	13540	167
547	20240408	111600	748864510	13540	13560	13560	13540	946
548	20240408	111500	736045620	13560	13560	13570	13550	132
549	20240408	111400	734255750	13560	13560	13560	13560	146
550	20240408	111300	732275990	13550	13550	13550	13550	105
551	20240408	111200	730853240	13560	13560	13560	13550	489
552	20240408	111100	724225400	13560	13560	13560	13560	36
553	20240408	111000	723737240	13560	13570	13570	13560	157
554	20240408	110900	721607820	13560	13560	13570	13560	309
555	20240408	110800	717416780	13560	13560	13560	13560	141
556	20240408	110700	715504820	13560	13550	13560	13550	56
557	20240408	110600	714745490	13560	13560	13570	13560	367
558	20240408	110500	709768870	13560	13560	13560	13560	40
559	20240408	110400	709226470	13560	13550	13560	13550	331
560	20240408	110300	704739180	13550	13550	13560	13550	24
561	20240408	110200	704413970	13550	13550	13550	13550	132
562	20240408	110100	702625370	13550	13530	13550	13530	380
563	20240408	110000	697479710	13530	13550	13550	13530	1415
564	20240408	105900	678306810	13560	13560	13570	13560	1144
565	20240408	105800	662794060	13570	13560	13570	13560	169
566	20240408	105700	660502010	13560	13570	13570	13560	421
567	20240408	105600	654789080	13570	13570	13570	13570	134
568	20240408	105500	652970700	13570	13570	13580	13570	110
569	20240408	105400	651477990	13570	13580	13590	13570	290
570	20240408	105300	647539350	13580	13580	13580	13570	163
571	20240408	105200	645325830	13580	13570	13580	13570	264
572	20240408	105100	641741790	13570	13580	13580	13570	295
573	20240408	105000	637735930	13580	13590	13590	13580	1328
574	20240408	104900	619694390	13590	13590	13600	13590	31
575	20240408	104800	619272900	13590	13590	13590	13590	118
576	20240408	104700	617669280	13590	13590	13590	13590	61
577	20240408	104600	616840290	13580	13630	13630	13580	240
578	20240408	104500	613570960	13630	13630	13630	13630	4
579	20240408	104400	613516440	13630	13650	13690	13630	341
580	20240408	104300	608864050	13660	13640	13660	13640	354
581	20240408	104200	604029410	13640	13630	13650	13630	43
582	20240408	104100	603442880	13630	13620	13630	13590	2740
583	20240408	104000	566116820	13620	13620	13620	13590	6
584	20240408	103900	566035130	13580	13620	13620	13560	2871
585	20240408	103800	526990510	13630	13640	13640	13620	203
586	20240408	103700	524224090	13650	13610	13650	13610	230
587	20240408	103600	521088990	13610	13610	13610	13610	61
588	20240408	103500	520258780	13610	13630	13630	13610	402
589	20240408	103400	514781000	13630	13640	13640	13630	86
590	20240408	103300	513608280	13630	13630	13640	13630	112
591	20240408	103200	512081510	13620	13610	13620	13610	185
592	20240408	103100	509562130	13610	13610	13610	13580	1713
593	20240408	103000	486258820	13600	13640	13640	13600	148
594	20240408	102900	484244440	13640	13630	13640	13610	527
595	20240408	102800	477067950	13640	13630	13660	13630	110
596	20240408	102700	475566560	13650	13630	13650	13630	37
597	20240408	102600	475062200	13630	13610	13630	13610	120
598	20240408	102500	473427990	13620	13650	13650	13620	1652
599	20240408	102400	450898810	13650	13650	13650	13650	18
600	20240408	102300	450653110	13650	13650	13660	13650	8
601	20240408	102200	450543900	13650	13650	13650	13650	25
602	20240408	102100	450202650	13650	13670	13670	13640	784
603	20240408	102000	439494240	13670	13660	13670	13660	211
604	20240408	101900	436609960	13660	13680	13690	13660	698
605	20240408	101800	427064130	13680	13690	13690	13670	183
606	20240408	101700	424561640	13670	13680	13680	13670	713
607	20240408	101600	414810700	13680	13690	13690	13680	165
608	20240408	101500	412552160	13700	13690	13700	13690	76
609	20240408	101400	411511650	13690	13700	13720	13690	1019
610	20240408	101300	397555520	13710	13730	13730	13710	855
611	20240408	101200	385825380	13730	13740	13740	13730	71
612	20240408	101100	384850340	13740	13750	13750	13740	119
613	20240408	101000	383215240	13750	13740	13750	13740	44
614	20240408	100900	382610660	13750	13750	13750	13750	6
615	20240408	100800	382528160	13750	13740	13750	13740	204
616	20240408	100700	379725070	13740	13740	13740	13740	15
617	20240408	100600	379518970	13740	13740	13740	13740	5
618	20240408	100500	379450270	13740	13730	13740	13730	44
619	20240408	100400	378845930	13740	13740	13750	13740	158
620	20240408	100300	376675000	13750	13740	13750	13740	55
621	20240408	100200	375919280	13740	13730	13740	13730	37
622	20240408	100100	375411240	13730	13730	13730	13720	613
623	20240408	100000	366996370	13740	13750	13750	13740	107
624	20240408	095900	365526150	13740	13750	13750	13730	199
625	20240408	095800	362793320	13730	13750	13750	13730	17
626	20240408	095700	362559730	13740	13740	13740	13740	89
627	20240408	095600	361336870	13740	13740	13740	13730	337
628	20240408	095500	356707660	13750	13750	13750	13750	10
629	20240408	095400	356570160	13740	13750	13750	13740	57
630	20240408	095300	355786480	13750	13740	13750	13740	154
631	20240408	095200	353670490	13740	13740	13740	13740	57
632	20240408	095100	352887310	13740	13740	13740	13740	93
633	20240408	095000	351609490	13740	13740	13740	13730	31
634	20240408	094900	351183560	13740	13740	13740	13740	60
635	20240408	094800	350359160	13730	13740	13780	13730	258
636	20240408	094700	346812530	13740	13750	13750	13730	370
637	20240408	094600	341728880	13750	13770	13770	13740	1041
638	20240408	094500	327407730	13780	13810	13810	13780	743
639	20240408	094400	317164580	13800	13810	13810	13800	1167
640	20240408	094300	301059920	13810	13810	13810	13800	483
641	20240408	094200	294392820	13810	13850	13850	13810	449
642	20240408	094100	288191410	13830	13810	13830	13810	351
643	20240408	094000	283341260	13810	13840	13840	13810	906
644	20240408	093900	270816740	13850	13850	13850	13850	0
645	20240408	093800	270816740	13850	13850	13850	13840	183
646	20240408	093700	268283190	13850	13900	13900	13850	20
647	20240408	093600	268005690	13840	13860	13860	13840	144
648	20240408	093500	266010910	13860	13860	13860	13840	183
649	20240408	093400	263476370	13860	13840	13860	13840	117
650	20240408	093300	261855450	13840	13850	13850	13840	115
651	20240408	093200	260263550	13850	13850	13910	13850	201
652	20240408	093100	257477800	13850	13840	13850	13840	112
653	20240408	093000	255926700	13840	13830	13890	13830	470
654	20240408	092900	249417110	13830	13840	13840	13830	293
655	20240408	092800	245363700	13890	13850	13890	13840	838
656	20240408	092700	233743160	13840	13830	13840	13830	65
657	20240408	092600	232844090	13830	13830	13840	13820	1055
658	20240408	092500	218246290	13840	13820	13840	13810	153
659	20240408	092400	216130930	13840	13820	13840	13820	154
660	20240408	092300	214002230	13840	13820	13840	13820	265
661	20240408	092200	210336300	13820	13850	13850	13820	1155
662	20240408	092100	194352270	13860	13860	13860	13860	3
663	20240408	092000	194310690	13860	13870	13870	13860	387
664	20240408	091900	188944410	13880	13900	13900	13880	1430
665	20240408	091800	169082680	13900	13920	13920	13900	1373
666	20240408	091700	149975380	13920	13920	13930	13920	1349
667	20240408	091600	131189300	13920	13940	13940	13920	882
668	20240408	091500	118902140	13940	13940	13940	13940	471
669	20240408	091400	112336400	13940	13960	13960	13940	122
670	20240408	091300	110634610	13960	13960	13960	13960	252
671	20240408	091200	107116690	13980	14000	14000	13980	225
672	20240408	091100	103967940	14000	13940	14000	13940	692
673	20240408	091000	94301580	13940	13930	13940	13930	67
674	20240408	090900	93368070	13940	13980	13980	13940	84
675	20240408	090800	92196520	13950	13980	13980	13940	500
676	20240408	090700	85221360	13980	13970	13980	13970	272
677	20240408	090600	81421260	13970	13960	14010	13960	55
678	20240408	090500	80652490	13960	14030	14030	13960	1040
679	20240408	090400	66102940	14050	14070	14070	14040	77
680	20240408	090300	65020880	14070	14100	14100	14070	1756
681	20240408	090200	40263250	14100	14190	14190	14100	2220
682	20240408	090100	8909160	14200	14200	14200	14200	43
683	20240408	090000	8298560	14330	14180	14330	14180	585