KissMeData/228670/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202100	1994624370	15810	15810	15810	15810	1881
3	20240408	202000	1994624370	15810	15810	15810	15810	0
4	20240408	201900	1994624370	15810	15810	15810	15810	0
5	20240408	201800	1994624370	15810	15810	15810	15810	0
6	20240408	201700	1994624370	15810	15810	15810	15810	0
7	20240408	201600	1994624370	15810	15810	15810	15810	0
8	20240408	201500	1994624370	15810	15810	15810	15810	0
9	20240408	201400	1994624370	15810	15810	15810	15810	0
10	20240408	201300	1994624370	15810	15810	15810	15810	0
11	20240408	201200	1994624370	15810	15810	15810	15810	0
12	20240408	201100	1994624370	15810	15810	15810	15810	0
13	20240408	201000	1994624370	15810	15810	15810	15810	0
14	20240408	200900	1994624370	15810	15810	15810	15810	0
15	20240408	200800	1994624370	15810	15810	15810	15810	0
16	20240408	200700	1994624370	15810	15810	15810	15810	0
17	20240408	200600	1994624370	15810	15810	15810	15810	0
18	20240408	200500	1994624370	15810	15810	15810	15810	0
19	20240408	200400	1994624370	15810	15810	15810	15810	0
20	20240408	200300	1994624370	15810	15810	15810	15810	0
21	20240408	200200	1994624370	15810	15810	15810	15810	0
22	20240408	200100	1994624370	15810	15810	15810	15810	0
23	20240408	200000	1994624370	15810	15810	15810	15810	0
24	20240408	195900	1994624370	15810	15810	15810	15810	0
25	20240408	195800	1994624370	15810	15810	15810	15810	0
26	20240408	195700	1994624370	15810	15810	15810	15810	0
27	20240408	195600	1994624370	15810	15810	15810	15810	0
28	20240408	195500	1994624370	15810	15810	15810	15810	0
29	20240408	195400	1994624370	15810	15810	15810	15810	0
30	20240408	195300	1994624370	15810	15810	15810	15810	0
31	20240408	195200	1994624370	15810	15810	15810	15810	0
32	20240408	195100	1994624370	15810	15810	15810	15810	1881
33	20240408	195000	1994624370	15810	15810	15810	15810	0
34	20240408	194900	1994624370	15810	15810	15810	15810	0
35	20240408	194800	1994624370	15810	15810	15810	15810	0
36	20240408	194700	1994624370	15810	15810	15810	15810	0
37	20240408	194600	1994624370	15810	15810	15810	15810	0
38	20240408	194500	1994624370	15810	15810	15810	15810	0
39	20240408	194400	1994624370	15810	15810	15810	15810	0
40	20240408	194300	1994624370	15810	15810	15810	15810	0
41	20240408	194200	1994624370	15810	15810	15810	15810	0
42	20240408	194100	1994624370	15810	15810	15810	15810	0
43	20240408	194000	1994624370	15810	15810	15810	15810	0
44	20240408	193900	1994624370	15810	15810	15810	15810	0
45	20240408	193800	1994624370	15810	15810	15810	15810	0
46	20240408	193700	1994624370	15810	15810	15810	15810	0
47	20240408	193600	1994624370	15810	15810	15810	15810	0
48	20240408	193500	1994624370	15810	15810	15810	15810	0
49	20240408	193400	1994624370	15810	15810	15810	15810	0
50	20240408	193300	1994624370	15810	15810	15810	15810	0
51	20240408	193200	1994624370	15810	15810	15810	15810	0
52	20240408	193100	1994624370	15810	15810	15810	15810	0
53	20240408	193000	1994624370	15810	15810	15810	15810	0
54	20240408	192900	1994624370	15810	15810	15810	15810	0
55	20240408	192800	1994624370	15810	15810	15810	15810	0
56	20240408	192700	1994624370	15810	15810	15810	15810	0
57	20240408	192600	1994624370	15810	15810	15810	15810	0
58	20240408	192500	1994624370	15810	15810	15810	15810	0
59	20240408	192400	1994624370	15810	15810	15810	15810	0
60	20240408	192300	1994624370	15810	15810	15810	15810	0
61	20240408	192200	1994624370	15810	15810	15810	15810	0
62	20240408	192100	1994624370	15810	15810	15810	15810	1881
63	20240408	192000	1994624370	15810	15810	15810	15810	0
64	20240408	191900	1994624370	15810	15810	15810	15810	0
65	20240408	191800	1994624370	15810	15810	15810	15810	0
66	20240408	191700	1994624370	15810	15810	15810	15810	0
67	20240408	191600	1994624370	15810	15810	15810	15810	0
68	20240408	191500	1994624370	15810	15810	15810	15810	0
69	20240408	191400	1994624370	15810	15810	15810	15810	0
70	20240408	191300	1994624370	15810	15810	15810	15810	0
71	20240408	191200	1994624370	15810	15810	15810	15810	0
72	20240408	191100	1994624370	15810	15810	15810	15810	0
73	20240408	191000	1994624370	15810	15810	15810	15810	0
74	20240408	190900	1994624370	15810	15810	15810	15810	0
75	20240408	190800	1994624370	15810	15810	15810	15810	0
76	20240408	190700	1994624370	15810	15810	15810	15810	0
77	20240408	190600	1994624370	15810	15810	15810	15810	0
78	20240408	190500	1994624370	15810	15810	15810	15810	0
79	20240408	190400	1994624370	15810	15810	15810	15810	0
80	20240408	190300	1994624370	15810	15810	15810	15810	0
81	20240408	190200	1994624370	15810	15810	15810	15810	0
82	20240408	190100	1994624370	15810	15810	15810	15810	0
83	20240408	190000	1994624370	15810	15810	15810	15810	0
84	20240408	185900	1994624370	15810	15810	15810	15810	0
85	20240408	185800	1994624370	15810	15810	15810	15810	0
86	20240408	185700	1994624370	15810	15810	15810	15810	0
87	20240408	185600	1994624370	15810	15810	15810	15810	0
88	20240408	185500	1994624370	15810	15810	15810	15810	0
89	20240408	185400	1994624370	15810	15810	15810	15810	0
90	20240408	185300	1994624370	15810	15810	15810	15810	0
91	20240408	185200	1994624370	15810	15810	15810	15810	0
92	20240408	185100	1994624370	15810	15810	15810	15810	1881
93	20240408	185000	1994624370	15810	15810	15810	15810	0
94	20240408	184900	1994624370	15810	15810	15810	15810	0
95	20240408	184800	1994624370	15810	15810	15810	15810	0
96	20240408	184700	1994624370	15810	15810	15810	15810	0
97	20240408	184600	1994624370	15810	15810	15810	15810	0
98	20240408	184500	1994624370	15810	15810	15810	15810	0
99	20240408	184400	1994624370	15810	15810	15810	15810	0
100	20240408	184300	1994624370	15810	15810	15810	15810	0
101	20240408	184200	1994624370	15810	15810	15810	15810	0
102	20240408	184100	1994624370	15810	15810	15810	15810	0
103	20240408	184000	1994624370	15810	15810	15810	15810	0
104	20240408	183900	1994624370	15810	15810	15810	15810	0
105	20240408	183800	1994624370	15810	15810	15810	15810	0
106	20240408	183700	1994624370	15810	15810	15810	15810	0
107	20240408	183600	1994624370	15810	15810	15810	15810	0
108	20240408	183500	1994624370	15810	15810	15810	15810	0
109	20240408	183400	1994624370	15810	15810	15810	15810	0
110	20240408	183300	1994624370	15810	15810	15810	15810	0
111	20240408	183200	1994624370	15810	15810	15810	15810	0
112	20240408	183100	1994624370	15810	15810	15810	15810	0
113	20240408	183000	1994624370	15810	15810	15810	15810	0
114	20240408	182900	1994624370	15810	15810	15810	15810	0
115	20240408	182800	1994624370	15810	15810	15810	15810	0
116	20240408	182700	1994624370	15810	15810	15810	15810	0
117	20240408	182600	1994624370	15810	15810	15810	15810	0
118	20240408	182500	1994624370	15810	15810	15810	15810	0
119	20240408	182400	1994624370	15810	15810	15810	15810	0
120	20240408	182300	1994624370	15810	15810	15810	15810	0
121	20240408	182200	1994624370	15810	15810	15810	15810	0
122	20240408	182100	1994624370	15810	15810	15810	15810	1881
123	20240408	182000	1994624370	15810	15810	15810	15810	0
124	20240408	181900	1994624370	15810	15810	15810	15810	0
125	20240408	181800	1994624370	15810	15810	15810	15810	0
126	20240408	181700	1994624370	15810	15810	15810	15810	0
127	20240408	181600	1994624370	15810	15810	15810	15810	0
128	20240408	181500	1994624370	15810	15810	15810	15810	0
129	20240408	181400	1994624370	15810	15810	15810	15810	0
130	20240408	181300	1994624370	15810	15810	15810	15810	0
131	20240408	181200	1994624370	15810	15810	15810	15810	0
132	20240408	181100	1994624370	15810	15810	15810	15810	0
133	20240408	181000	1994624370	15810	15810	15810	15810	0
134	20240408	180900	1994624370	15810	15810	15810	15810	0
135	20240408	180800	1994624370	15810	15810	15810	15810	0
136	20240408	180700	1994624370	15810	15810	15810	15810	0
137	20240408	180600	1994624370	15810	15810	15810	15810	0
138	20240408	180500	1994624370	15810	15810	15810	15810	0
139	20240408	180400	1994624370	15810	15810	15810	15810	0
140	20240408	180300	1994624370	15810	15810	15810	15810	0
141	20240408	180200	1994624370	15810	15810	15810	15810	0
142	20240408	180100	1994624370	15810	15810	15810	15810	0
143	20240408	180000	1994624370	15810	15810	15810	15810	0
144	20240408	175900	1994624370	15810	15810	15810	15810	0
145	20240408	175800	1994624370	15810	15810	15810	15810	0
146	20240408	175700	1994624370	15810	15810	15810	15810	0
147	20240408	175600	1994624370	15810	15810	15810	15810	0
148	20240408	175500	1994624370	15810	15810	15810	15810	0
149	20240408	175400	1994624370	15810	15810	15810	15810	0
150	20240408	175300	1994624370	15810	15810	15810	15810	0
151	20240408	175200	1994624370	15810	15810	15810	15810	0
152	20240408	175100	1994624370	15810	15810	15810	15810	1881
153	20240408	175000	1994624370	15810	15810	15810	15810	0
154	20240408	174900	1994624370	15810	15810	15810	15810	0
155	20240408	174800	1994624370	15810	15810	15810	15810	0
156	20240408	174700	1994624370	15810	15810	15810	15810	0
157	20240408	174600	1994624370	15810	15810	15810	15810	0
158	20240408	174500	1994624370	15810	15810	15810	15810	0
159	20240408	174400	1994624370	15810	15810	15810	15810	0
160	20240408	174300	1994624370	15810	15810	15810	15810	0
161	20240408	174200	1994624370	15810	15810	15810	15810	0
162	20240408	174100	1994624370	15810	15810	15810	15810	0
163	20240408	174000	1994624370	15810	15810	15810	15810	0
164	20240408	173900	1994624370	15810	15810	15810	15810	0
165	20240408	173800	1994624370	15810	15810	15810	15810	0
166	20240408	173700	1994624370	15810	15810	15810	15810	0
167	20240408	173600	1994624370	15810	15810	15810	15810	0
168	20240408	173500	1994624370	15810	15810	15810	15810	0
169	20240408	173400	1994624370	15810	15810	15810	15810	0
170	20240408	173300	1994624370	15810	15810	15810	15810	0
171	20240408	173200	1994624370	15810	15810	15810	15810	0
172	20240408	173100	1994624370	15810	15810	15810	15810	0
173	20240408	173000	1994624370	15810	15810	15810	15810	0
174	20240408	172900	1994624370	15810	15810	15810	15810	0
175	20240408	172800	1994624370	15810	15810	15810	15810	0
176	20240408	172700	1994624370	15810	15810	15810	15810	0
177	20240408	172600	1994624370	15810	15810	15810	15810	0
178	20240408	172500	1994624370	15810	15810	15810	15810	0
179	20240408	172400	1994624370	15810	15810	15810	15810	0
180	20240408	172300	1994624370	15810	15810	15810	15810	0
181	20240408	172200	1994624370	15810	15810	15810	15810	0
182	20240408	172100	1994624370	15810	15810	15810	15810	1881
183	20240408	172000	1994624370	15810	15810	15810	15810	0
184	20240408	171900	1994624370	15810	15810	15810	15810	0
185	20240408	171800	1994624370	15810	15810	15810	15810	0
186	20240408	171700	1994624370	15810	15810	15810	15810	0
187	20240408	171600	1994624370	15810	15810	15810	15810	0
188	20240408	171500	1994624370	15810	15810	15810	15810	0
189	20240408	171400	1994624370	15810	15810	15810	15810	0
190	20240408	171300	1994624370	15810	15810	15810	15810	0
191	20240408	171200	1994624370	15810	15810	15810	15810	0
192	20240408	171100	1994624370	15810	15810	15810	15810	0
193	20240408	171000	1994624370	15810	15810	15810	15810	0
194	20240408	170900	1994624370	15810	15810	15810	15810	0
195	20240408	170800	1994624370	15810	15810	15810	15810	0
196	20240408	170700	1994624370	15810	15810	15810	15810	0
197	20240408	170600	1994624370	15810	15810	15810	15810	0
198	20240408	170500	1994624370	15810	15810	15810	15810	0
199	20240408	170400	1994624370	15810	15810	15810	15810	0
200	20240408	170300	1994624370	15810	15810	15810	15810	0
201	20240408	170200	1994624370	15810	15810	15810	15810	0
202	20240408	170100	1994624370	15810	15810	15810	15810	0
203	20240408	170000	1994624370	15810	15810	15810	15810	0
204	20240408	165900	1994624370	15810	15810	15810	15810	0
205	20240408	165800	1994624370	15810	15810	15810	15810	0
206	20240408	165700	1994624370	15810	15810	15810	15810	0
207	20240408	165600	1994624370	15810	15810	15810	15810	0
208	20240408	165500	1994624370	15810	15810	15810	15810	0
209	20240408	165400	1994624370	15810	15810	15810	15810	0
210	20240408	165300	1994624370	15810	15810	15810	15810	0
211	20240408	165200	1994624370	15810	15810	15810	15810	0
212	20240408	165100	1994624370	15810	15810	15810	15810	1881
213	20240408	165000	1994624370	15810	15810	15810	15810	0
214	20240408	164900	1994624370	15810	15810	15810	15810	0
215	20240408	164800	1994624370	15810	15810	15810	15810	0
216	20240408	164700	1994624370	15810	15810	15810	15810	0
217	20240408	164600	1994624370	15810	15810	15810	15810	0
218	20240408	164500	1994624370	15810	15810	15810	15810	0
219	20240408	164400	1994624370	15810	15810	15810	15810	0
220	20240408	164300	1994624370	15810	15810	15810	15810	0
221	20240408	164200	1994624370	15810	15810	15810	15810	0
222	20240408	164100	1994624370	15810	15810	15810	15810	0
223	20240408	164000	1994624370	15810	15810	15810	15810	0
224	20240408	163900	1994624370	15810	15810	15810	15810	0
225	20240408	163800	1994624370	15810	15810	15810	15810	0
226	20240408	163700	1994624370	15810	15810	15810	15810	0
227	20240408	163600	1994624370	15810	15810	15810	15810	0
228	20240408	163500	1994624370	15810	15810	15810	15810	0
229	20240408	163400	1994624370	15810	15810	15810	15810	0
230	20240408	163300	1994624370	15810	15810	15810	15810	0
231	20240408	163200	1994624370	15810	15810	15810	15810	0
232	20240408	163100	1994624370	15810	15810	15810	15810	0
233	20240408	163000	1994624370	15810	15810	15810	15810	0
234	20240408	162900	1994624370	15810	15810	15810	15810	0
235	20240408	162800	1994624370	15810	15810	15810	15810	0
236	20240408	162700	1994624370	15810	15810	15810	15810	0
237	20240408	162600	1994624370	15810	15810	15810	15810	0
238	20240408	162500	1994624370	15810	15810	15810	15810	0
239	20240408	162400	1994624370	15810	15810	15810	15810	0
240	20240408	162300	1994624370	15810	15810	15810	15810	0
241	20240408	162200	1994624370	15810	15810	15810	15810	0
242	20240408	162100	1994624370	15810	15810	15810	15810	1881
243	20240408	162000	1994624370	15810	15810	15810	15810	0
244	20240408	161900	1994624370	15810	15810	15810	15810	0
245	20240408	161800	1994624370	15810	15810	15810	15810	0
246	20240408	161700	1994624370	15810	15810	15810	15810	0
247	20240408	161600	1994624370	15810	15810	15810	15810	0
248	20240408	161500	1994624370	15810	15810	15810	15810	0
249	20240408	161400	1994624370	15810	15810	15810	15810	0
250	20240408	161300	1994624370	15810	15810	15810	15810	0
251	20240408	161200	1994624370	15810	15810	15810	15810	0
252	20240408	161100	1994624370	15810	15810	15810	15810	0
253	20240408	161000	1994624370	15810	15810	15810	15810	0
254	20240408	160900	1994624370	15810	15810	15810	15810	0
255	20240408	160800	1994624370	15810	15810	15810	15810	0
256	20240408	160700	1994624370	15810	15810	15810	15810	0
257	20240408	160600	1994624370	15810	15810	15810	15810	0
258	20240408	160500	1994624370	15810	15810	15810	15810	0
259	20240408	160400	1994624370	15810	15810	15810	15810	0
260	20240408	160300	1994624370	15810	15810	15810	15810	0
261	20240408	160200	1994624370	15810	15810	15810	15810	0
262	20240408	160100	1994624370	15810	15810	15810	15810	0
263	20240408	160000	1994624370	15810	15810	15810	15810	0
264	20240408	155900	1994624370	15810	15810	15810	15810	0
265	20240408	155800	1994624370	15810	15810	15810	15810	0
266	20240408	155700	1994624370	15810	15810	15810	15810	0
267	20240408	155600	1994624370	15810	15810	15810	15810	0
268	20240408	155500	1994624370	15810	15810	15810	15810	0
269	20240408	155400	1994624370	15810	15810	15810	15810	0
270	20240408	155300	1994624370	15810	15810	15810	15810	0
271	20240408	155200	1994624370	15810	15810	15810	15810	0
272	20240408	155100	1994624370	15810	15810	15810	15810	1881
273	20240408	155000	1994624370	15810	15810	15810	15810	0
274	20240408	154900	1994624370	15810	15810	15810	15810	0
275	20240408	154800	1994624370	15810	15810	15810	15810	0
276	20240408	154700	1994624370	15810	15810	15810	15810	0
277	20240408	154600	1994624370	15810	15810	15810	15810	0
278	20240408	154500	1994624370	15810	15810	15810	15810	0
279	20240408	154400	1994624370	15810	15810	15810	15810	0
280	20240408	154300	1994624370	15810	15810	15810	15810	0
281	20240408	154200	1994624370	15810	15810	15810	15810	0
282	20240408	154100	1994624370	15810	15810	15810	15810	0
283	20240408	154000	1994624370	15810	15810	15810	15810	0
284	20240408	153900	1994624370	15810	15810	15810	15810	0
285	20240408	153800	1994624370	15810	15810	15810	15810	0
286	20240408	153700	1994624370	15810	15810	15810	15810	0
287	20240408	153600	1994624370	15810	15810	15810	15810	0
288	20240408	153500	1994624370	15810	15810	15810	15810	0
289	20240408	153400	1994624370	15810	15810	15810	15810	0
290	20240408	153300	1994624370	15810	15810	15810	15810	0
291	20240408	153200	1994624370	15810	15810	15810	15810	0
292	20240408	153100	1994624370	15810	15810	15810	15810	0
293	20240408	153000	1994624370	15810	15810	15810	15810	1881
294	20240408	152900	1964885760	15820	15820	15820	15820	0
295	20240408	152800	1964885760	15820	15820	15820	15820	0
296	20240408	152700	1964885760	15820	15820	15820	15820	0
297	20240408	152600	1964885760	15820	15820	15820	15820	0
298	20240408	152500	1964885760	15820	15820	15820	15820	0
299	20240408	152400	1964885760	15820	15820	15820	15820	0
300	20240408	152300	1964885760	15820	15820	15820	15820	0
301	20240408	152200	1964885760	15820	15820	15820	15820	0
302	20240408	152100	1964885760	15820	15820	15820	15820	0
303	20240408	152000	1964885760	15820	15820	15820	15820	0
304	20240408	151900	1964885760	15820	15820	15820	15800	236
305	20240408	151800	1961153650	15810	15810	15830	15800	57
306	20240408	151700	1960252650	15830	15810	15830	15810	76
307	20240408	151600	1959051060	15800	15830	15830	15800	1514
308	20240408	151500	1935117050	15830	15840	15840	15830	1036
309	20240408	151400	1918716900	15830	15830	15840	15830	234
310	20240408	151300	1915012670	15830	15840	15840	15830	251
311	20240408	151200	1911039330	15840	15830	15840	15830	17
312	20240408	151100	1910770200	15830	15820	15830	15820	172
313	20240408	151000	1908047790	15820	15820	15820	15820	78
314	20240408	150900	1906813830	15820	15820	15820	15820	23
315	20240408	150800	1906449970	15820	15820	15820	15820	1
316	20240408	150700	1906434150	15820	15820	15820	15820	314
317	20240408	150600	1901466670	15820	15810	15820	15810	72
318	20240408	150500	1900327980	15810	15820	15820	15810	489
319	20240408	150400	1892596650	15820	15820	15820	15820	88
320	20240408	150300	1891204490	15820	15830	15830	15820	33
321	20240408	150200	1890682180	15830	15830	15830	15830	24
322	20240408	150100	1890302260	15830	15800	15830	15800	224
323	20240408	150000	1886762530	15800	15840	15850	15790	2718
324	20240408	145900	1843799280	15850	15840	15850	15840	28
325	20240408	145800	1843355740	15840	15840	15840	15840	72
326	20240408	145700	1842215260	15850	15850	15850	15850	20
327	20240408	145600	1841898260	15850	15870	15870	15840	740
328	20240408	145500	1830169740	15850	15840	15850	15840	501
329	20240408	145400	1822228900	15840	15840	15840	15840	177
330	20240408	145300	1819425220	15840	15830	15840	15830	6
331	20240408	145200	1819330230	15830	15830	15830	15830	23
332	20240408	145100	1818966140	15810	15810	15840	15810	90
333	20240408	145000	1817542960	15810	15810	15810	15810	1176
334	20240408	144900	1798950400	15800	15810	15810	15800	367
335	20240408	144800	1793149350	15800	15800	15800	15800	53
336	20240408	144700	1792311950	15800	15840	15840	15800	6486
337	20240408	144600	1689777790	15840	15840	15840	15840	8
338	20240408	144500	1689651070	15880	15860	15880	15860	2
339	20240408	144400	1689619330	15840	15880	15880	15840	101
340	20240408	144300	1688019450	15820	15880	15880	15820	1538
341	20240408	144200	1663683960	15830	15870	15870	15830	2509
342	20240408	144100	1623943030	15870	15870	15870	15870	44
343	20240408	144000	1623244750	15870	15870	15870	15870	21
344	20240408	143900	1622911480	15870	15870	15870	15870	20
345	20240408	143800	1622594080	15890	15900	15900	15890	3
346	20240408	143700	1622546400	15900	15900	15900	15890	42
347	20240408	143600	1621879000	15900	15900	15900	15900	3
348	20240408	143500	1621831300	15900	15910	15910	15900	229
349	20240408	143400	1618190190	15910	15910	15910	15910	11
350	20240408	143300	1618015180	15910	15910	15910	15910	383
351	20240408	143200	1611921650	15910	15910	15910	15910	1
352	20240408	143100	1611905740	15890	15900	15900	15880	530
353	20240408	143000	1603480420	15910	15910	15910	15910	134
354	20240408	142900	1601348480	15930	15930	15930	15930	0
355	20240408	142800	1601348480	15930	16030	16030	15930	201
356	20240408	142700	1598146450	16030	15940	16030	15940	197
357	20240408	142600	1595002720	15880	15870	15880	15870	770
358	20240408	142500	1582775380	15860	15850	15860	15850	526
359	20240408	142400	1574433300	15840	15840	15840	15840	72
360	20240408	142300	1573292820	15840	15840	15850	15830	678
361	20240408	142200	1562553160	15840	15840	15840	15840	0
362	20240408	142100	1562553160	15840	15860	15860	15840	949
363	20240408	142000	1547512520	15860	15860	15860	15860	39
364	20240408	141900	1546893980	15860	15860	15860	15860	257
365	20240408	141800	1542817960	15860	15870	15870	15860	60
366	20240408	141700	1541866350	15870	15860	15870	15860	16
367	20240408	141600	1541612580	15860	15860	15860	15860	223
368	20240408	141500	1538075800	15870	15860	15870	15860	119
369	20240408	141400	1536187410	15870	15860	15870	15860	1002
370	20240408	141300	1520289420	15860	15880	15880	15860	894
371	20240408	141200	1506097310	15890	15890	15890	15890	263
372	20240408	141100	1501918240	15890	15900	15900	15890	89
373	20240408	141000	1500503530	15900	15900	15900	15900	61
374	20240408	140900	1499533630	15900	15900	15900	15900	1
375	20240408	140800	1499517730	15900	15910	15910	15900	208
376	20240408	140700	1496210160	15920	15920	15920	15920	338
377	20240408	140600	1490829200	15920	15920	15920	15920	229
378	20240408	140500	1487183520	15910	15900	15910	15900	142
379	20240408	140400	1484924540	15910	15910	15910	15910	27
380	20240408	140300	1484494970	15910	15900	15910	15900	26
381	20240408	140200	1484081460	15900	15900	15900	15900	4
382	20240408	140100	1484017860	15900	15910	15910	15900	22
383	20240408	140000	1483668040	15910	15910	15910	15910	159
384	20240408	135900	1481138350	15920	15920	15920	15920	2
385	20240408	135800	1481106510	15920	15920	15920	15920	333
386	20240408	135700	1475805150	15920	15920	15920	15920	1
387	20240408	135600	1475789230	15920	15930	15930	15920	34
388	20240408	135500	1475247850	15930	15930	15930	15930	5
389	20240408	135400	1475168200	15930	15920	15930	15920	63
390	20240408	135300	1474165220	15920	15920	15920	15920	1
391	20240408	135200	1474149300	15920	15920	15920	15920	106
392	20240408	135100	1472461780	15910	15910	15910	15910	16
393	20240408	135000	1472207220	15910	15910	15910	15910	18
394	20240408	134900	1471920840	15910	15910	15910	15910	0
395	20240408	134800	1471920840	15910	15910	15920	15910	35
396	20240408	134700	1471363890	15910	15920	15920	15910	585
397	20240408	134600	1462056260	15920	15920	15930	15920	17
398	20240408	134500	1461785610	15920	15920	15920	15920	44
399	20240408	134400	1461085130	15920	15920	15920	15920	2
400	20240408	134300	1461053290	15920	15920	15920	15920	1
401	20240408	134200	1461037370	15920	15920	15920	15920	0
402	20240408	134100	1461037370	15920	15920	15920	15920	181
403	20240408	134000	1458155850	15910	15910	15910	15910	22
404	20240408	133900	1457805830	15910	15910	15920	15910	79
405	20240408	133800	1456548930	15900	15920	15920	15900	465
406	20240408	133700	1449147680	15900	15900	15900	15900	0
407	20240408	133600	1449147680	15900	15900	15900	15900	0
408	20240408	133500	1449147680	15900	15950	15950	15900	496
409	20240408	133400	1441257890	15950	15950	15950	15950	96
410	20240408	133300	1439726690	15950	15930	15950	15930	78
411	20240408	133200	1438483340	15920	15920	15920	15920	16
412	20240408	133100	1438228620	15920	15920	15920	15920	5
413	20240408	133000	1438149020	15920	15920	15920	15920	15
414	20240408	132900	1437910220	15920	15920	15920	15920	0
415	20240408	132800	1437910220	15920	15910	15920	15910	93
416	20240408	132700	1436429900	15920	15930	15930	15920	95
417	20240408	132600	1434917470	15930	15930	15930	15930	15
418	20240408	132500	1434678520	15930	15920	15930	15920	25
419	20240408	132400	1434280420	15920	15910	15920	15910	373
420	20240408	132300	1428345860	15900	15920	15920	15900	25
421	20240408	132200	1427948330	15920	15920	15920	15920	45
422	20240408	132100	1427231930	15900	15900	15900	15900	0
423	20240408	132000	1427231930	15900	15900	15900	15900	0
424	20240408	131900	1427231930	15900	15900	15900	15900	1
425	20240408	131800	1427216030	15890	15910	15910	15890	1005
426	20240408	131700	1411238600	15900	15940	15940	15900	2945
427	20240408	131600	1364339520	15950	15960	15960	15950	125
428	20240408	131500	1362345670	15950	15960	15960	15950	588
429	20240408	131400	1352964560	15960	15980	15980	15960	481
430	20240408	131300	1345282760	15980	16000	16000	15980	505
431	20240408	131200	1337205510	16010	16010	16010	16010	21
432	20240408	131100	1336869300	16010	16010	16010	16010	18
433	20240408	131000	1336581120	16010	16010	16010	16010	1
434	20240408	130900	1336565110	16010	16010	16010	16010	13
435	20240408	130800	1336356980	16000	16000	16000	16000	31
436	20240408	130700	1335860980	16000	16010	16010	16000	14
437	20240408	130600	1335636850	16000	16000	16000	16000	0
438	20240408	130500	1335636850	16000	16000	16000	16000	0
439	20240408	130400	1335636850	16000	16000	16000	16000	31
440	20240408	130300	1335140850	16020	15990	16020	15990	523
441	20240408	130200	1326765030	16000	15990	16000	15980	304
442	20240408	130100	1321902680	15970	15970	15970	15970	0
443	20240408	130000	1321902680	15970	15970	15970	15970	0
444	20240408	125900	1321902680	15970	15970	15990	15970	251
445	20240408	125800	1317891670	15970	15970	15980	15970	76
446	20240408	125700	1316677420	15970	15960	15970	15960	76
447	20240408	125600	1315463850	15960	15960	15960	15960	0
448	20240408	125500	1315463850	15960	15960	15960	15960	16
449	20240408	125400	1315208490	15970	15970	15970	15970	0
450	20240408	125300	1315208490	15970	15970	15970	15960	30
451	20240408	125200	1314729580	15970	15970	15970	15970	0
452	20240408	125100	1314729580	15970	15970	15970	15960	144
453	20240408	125000	1312429980	15960	15970	15970	15960	131
454	20240408	124900	1310338220	15960	15970	15970	15960	559
455	20240408	124800	1301413770	15970	15970	15970	15970	19
456	20240408	124700	1301110340	15970	15970	15970	15970	218
457	20240408	124600	1297628880	15980	15980	15980	15980	1
458	20240408	124500	1297612900	15980	15980	15980	15970	91
459	20240408	124400	1296158810	15980	15980	15980	15980	27
460	20240408	124300	1295727350	15980	15980	15980	15980	20
461	20240408	124200	1295407750	15980	15980	15980	15980	19
462	20240408	124100	1295104130	15980	15980	15980	15980	1
463	20240408	124000	1295088150	15980	15980	15980	15980	18
464	20240408	123900	1294800510	15990	15980	15990	15980	2
465	20240408	123800	1294768540	15980	15980	15980	15980	23
466	20240408	123700	1294401000	15980	15980	15980	15980	27
467	20240408	123600	1293969540	15990	15990	15990	15990	3
468	20240408	123500	1293921570	15980	15990	15990	15980	30
469	20240408	123400	1293442160	15990	15980	15990	15960	420
470	20240408	123300	1286735050	15980	15980	15980	15980	50
471	20240408	123200	1285936050	15980	15970	15980	15970	49
472	20240408	123100	1285153260	15970	15970	15970	15970	0
473	20240408	123000	1285153260	15970	15970	15970	15970	50
474	20240408	122900	1284354760	15970	15970	15970	15970	0
475	20240408	122800	1284354760	15970	15960	15970	15960	28
476	20240408	122700	1283907720	15950	15950	15950	15950	25
477	20240408	122600	1283508970	15950	15950	15960	15950	91
478	20240408	122500	1282057470	15900	15930	15930	15900	4878
479	20240408	122400	1204482030	15920	15950	15950	15920	1048
480	20240408	122300	1187778590	15950	15950	15950	15950	0
481	20240408	122200	1187778590	15950	15980	15980	15950	580
482	20240408	122100	1178525480	15980	15980	15980	15980	19
483	20240408	122000	1178221860	15980	15980	15980	15980	5
484	20240408	121900	1178141960	15960	15960	15960	15960	5
485	20240408	121800	1178062160	15950	15980	15980	15950	2741
486	20240408	121700	1134297420	15970	15970	15970	15970	6
487	20240408	121600	1134201600	15970	15970	15970	15970	18
488	20240408	121500	1133914140	15960	15980	15980	15960	704
489	20240408	121400	1122670670	15980	15980	15980	15980	188
490	20240408	121300	1119666430	15980	15980	15980	15980	14
491	20240408	121200	1119442710	15980	15990	15990	15980	25
492	20240408	121100	1119043200	15980	15980	15980	15980	11
493	20240408	121000	1118867420	15980	15990	15990	15980	64
494	20240408	120900	1117844290	15970	15980	15980	15970	51
495	20240408	120800	1117029330	15970	15980	15980	15970	18
496	20240408	120700	1116741850	15970	15970	15970	15970	21
497	20240408	120600	1116406480	15970	15970	15970	15970	80
498	20240408	120500	1115128880	15970	15970	15970	15970	19
499	20240408	120400	1114825450	15980	15970	15980	15970	3
500	20240408	120300	1114777530	15970	15960	15970	15960	92
501	20240408	120200	1113308900	15960	15970	15970	15960	433
502	20240408	120100	1106398200	15960	15980	15980	15960	341
503	20240408	120000	1100952430	15980	15980	15980	15980	31
504	20240408	115900	1100457050	15970	15970	15980	15970	45
505	20240408	115800	1099738390	15980	15980	15980	15980	2
506	20240408	115700	1099706430	15980	15980	15980	15980	259
507	20240408	115600	1095567610	15980	15980	15990	15980	129
508	20240408	115500	1093506170	15980	15980	15980	15980	390
509	20240408	115400	1087273970	15980	16000	16000	15980	546
510	20240408	115300	1078544170	15990	15990	15990	15990	0
511	20240408	115200	1078544170	15990	15990	15990	15990	125
512	20240408	115100	1076545420	15990	16000	16000	15990	830
513	20240408	115000	1063268720	16000	16000	16020	16000	244
514	20240408	114900	1059361210	16000	16000	16010	16000	40
515	20240408	114800	1058721000	16000	16000	16000	16000	36
516	20240408	114700	1058145000	16000	16000	16000	16000	734
517	20240408	114600	1046401000	16000	16030	16030	16000	823
518	20240408	114500	1033225470	16030	16020	16030	16020	33
519	20240408	114400	1032696680	16020	16020	16030	16020	866
520	20240408	114300	1018823240	16030	16030	16030	16030	10
521	20240408	114200	1018662940	16020	16030	16030	16020	26
522	20240408	114100	1018246400	16020	16020	16020	16020	7
523	20240408	114000	1018134260	16020	16020	16020	16020	209
524	20240408	113900	1014786080	16020	16020	16020	16020	35
525	20240408	113800	1014225380	16030	16020	16030	16020	3
526	20240408	113700	1014177310	16020	16020	16020	16020	31
527	20240408	113600	1013680690	16020	16020	16020	16020	0
528	20240408	113500	1013680690	16020	16020	16020	16020	22
529	20240408	113400	1013328250	16020	16030	16030	16020	100
530	20240408	113300	1011726240	16030	16030	16030	16030	1
531	20240408	113200	1011710210	16020	16030	16030	16020	153
532	20240408	113100	1009257910	16040	16040	16040	16040	48
533	20240408	113000	1008487990	16020	16030	16040	16020	35
534	20240408	112900	1007926980	16030	16030	16030	16030	44
535	20240408	112800	1007221660	16030	16030	16030	16030	0
536	20240408	112700	1007221660	16030	16030	16030	16030	32
537	20240408	112600	1006708700	16040	16040	16040	16040	1
538	20240408	112500	1006692660	16030	16030	16030	16030	119
539	20240408	112400	1004785090	16040	16040	16040	16040	48
540	20240408	112300	1004015170	16030	16030	16030	16030	95
541	20240408	112200	1002492320	16030	16050	16050	16030	185
542	20240408	112100	999524360	16050	16050	16050	16050	330
543	20240408	112000	994227860	16050	16050	16050	16050	16
544	20240408	111900	993971060	16060	16060	16060	16060	22
545	20240408	111800	993617740	16070	16070	16070	16070	62
546	20240408	111700	992621400	16080	16080	16080	16080	0
547	20240408	111600	992621400	16080	16080	16080	16080	2
548	20240408	111500	992589240	16080	16090	16090	16080	24
549	20240408	111400	992203220	16100	16100	16100	16100	0
550	20240408	111300	992203220	16100	16090	16100	16090	118
551	20240408	111200	990303680	16090	16070	16090	16070	48
552	20240408	111100	989532280	16080	16080	16080	16080	148
553	20240408	111000	987152440	16090	16090	16090	16090	1
554	20240408	110900	987136350	16100	16100	16100	16100	0
555	20240408	110800	987136350	16100	16060	16100	16060	236
556	20240408	110700	983341640	16060	16040	16060	16040	280
557	20240408	110600	978847060	16020	16030	16030	16020	138
558	20240408	110500	976635500	16040	16040	16040	16040	1
559	20240408	110400	976619460	16040	16050	16050	16040	22
560	20240408	110300	976266520	16040	16030	16050	16030	523
561	20240408	110200	967877890	16030	16030	16030	16020	24
562	20240408	110100	967493370	16040	16040	16040	16040	0
563	20240408	110000	967493370	16040	16040	16040	16040	3
564	20240408	105900	967445250	16060	16060	16060	16060	0
565	20240408	105800	967445250	16060	16060	16060	16060	0
566	20240408	105700	967445250	16060	16050	16060	16050	2
567	20240408	105600	967413140	16040	16040	16040	16040	17
568	20240408	105500	967140460	16010	16010	16010	16000	281
569	20240408	105400	962644410	16000	16040	16050	15990	1159
570	20240408	105300	944097120	16050	16050	16050	16050	1
571	20240408	105200	944081070	16040	16030	16040	16030	54
572	20240408	105100	943215240	16040	15990	16040	15990	391
573	20240408	105000	936953300	16000	16030	16030	16000	688
574	20240408	104900	925938250	16050	16050	16050	16050	0
575	20240408	104800	925938250	16050	15990	16050	15990	21
576	20240408	104700	925602400	16070	16070	16070	16070	1
577	20240408	104600	925586330	15980	16070	16070	15980	3790
578	20240408	104500	864934900	16040	16070	16080	16040	1932
579	20240408	104400	833916570	16070	16080	16080	16070	170
580	20240408	104300	831184640	16080	16080	16080	16080	32
581	20240408	104200	830670080	16070	16070	16070	16070	94
582	20240408	104100	829159500	16070	16070	16070	16070	0
583	20240408	104000	829159500	16070	16070	16070	16070	45
584	20240408	103900	828436350	16100	16100	16100	16100	1
585	20240408	103800	828420250	16070	16090	16090	16060	477
586	20240408	103700	820749400	16100	16100	16100	16100	70
587	20240408	103600	819622400	16100	16110	16110	16100	8
588	20240408	103500	819493590	16120	16120	16120	16120	185
589	20240408	103400	816511390	16130	16120	16130	16120	437
590	20240408	103300	809466850	16120	16100	16120	16100	70
591	20240408	103200	808338860	16090	16100	16100	16090	19
592	20240408	103100	808033130	16100	16100	16100	16100	23
593	20240408	103000	807662830	16110	16110	16110	16110	11
594	20240408	102900	807485620	16110	16090	16110	16090	11
595	20240408	102800	807308610	16090	16060	16110	16060	339
596	20240408	102700	801850110	16060	16090	16090	16060	80
597	20240408	102600	800565280	16050	16050	16050	16050	0
598	20240408	102500	800565280	16050	16050	16050	16050	0
599	20240408	102400	800565280	16050	16050	16050	16050	0
600	20240408	102300	800565280	16050	16100	16100	16050	308
601	20240408	102200	795608990	16110	16120	16120	16110	12
602	20240408	102100	795415640	16110	16110	16110	16110	27
603	20240408	102000	794980670	16100	16040	16100	16040	317
604	20240408	101900	789879530	16030	16120	16120	16030	38
605	20240408	101800	789268470	16120	16110	16120	16020	290
606	20240408	101700	784602100	16110	16110	16110	16110	30
607	20240408	101600	784118800	16120	16120	16120	16110	4
608	20240408	101500	784054330	16130	16130	16130	16130	1
609	20240408	101400	784038200	16120	16120	16120	16110	159
610	20240408	101300	781475820	16130	16130	16130	16130	0
611	20240408	101200	781475820	16130	16140	16140	16130	3
612	20240408	101100	781427410	16140	16110	16140	16110	92
613	20240408	101000	779945260	16140	16140	16140	16140	0
614	20240408	100900	779945260	16140	16140	16140	16140	10
615	20240408	100800	779783860	16140	16140	16150	16140	87
616	20240408	100700	778379080	16140	16030	16150	16010	504
617	20240408	100600	770270560	16010	16090	16090	16010	1092
618	20240408	100500	752706340	16070	16060	16070	16040	230
619	20240408	100400	749013970	16070	16070	16070	16070	6
620	20240408	100300	748917550	16050	16040	16050	16040	34
621	20240408	100200	748371950	16040	16050	16050	16040	93
622	20240408	100100	746879620	16050	16040	16050	16040	31
623	20240408	100000	746382370	16040	16040	16040	16040	21
624	20240408	095900	746045530	16040	16050	16050	16040	18
625	20240408	095800	745756800	16040	16020	16040	16020	55
626	20240408	095700	744875240	16050	16030	16050	16030	72
627	20240408	095600	743720250	16030	16040	16040	16030	6
628	20240408	095500	743624060	16040	16040	16040	16040	4
629	20240408	095400	743559900	16040	15980	16050	15980	162
630	20240408	095300	740969340	15980	15980	15990	15980	50
631	20240408	095200	740170140	15970	15970	15970	15970	13
632	20240408	095100	739962530	15970	15980	15980	15970	16
633	20240408	095000	739707000	15970	15970	15970	15970	0
634	20240408	094900	739707000	15970	15960	15970	15960	85
635	20240408	094800	738350390	15960	15970	15970	15960	353
636	20240408	094700	732715000	15970	16000	16000	15970	1397
637	20240408	094600	710382420	16000	16000	16010	16000	86
638	20240408	094500	709006390	16000	16040	16040	16000	378
639	20240408	094400	702955680	16040	16040	16040	16000	118
640	20240408	094300	701067560	16050	16050	16050	16050	1
641	20240408	094200	701051510	16000	16000	16000	16000	23
642	20240408	094100	700683510	16070	16070	16070	16070	3727
643	20240408	094000	640790620	16070	16070	16070	16070	293
644	20240408	093900	636082110	16070	16030	16070	16010	102
645	20240408	093800	634448050	16070	15990	16080	15990	205
646	20240408	093700	631169590	16100	15980	16100	15980	613
647	20240408	093600	621360050	15970	15990	15990	15970	207
648	20240408	093500	618054150	15990	15970	15990	15970	26
649	20240408	093400	617638810	15970	15980	15980	15950	252
650	20240408	093300	613612680	15980	15980	15980	15980	2
651	20240408	093200	613580720	16000	15970	16000	15950	593
652	20240408	093100	604103710	15970	15970	15970	15970	10
653	20240408	093000	603944010	15980	15970	15980	15970	58
654	20240408	092900	603017740	15970	15980	15980	15950	42
655	20240408	092800	602347790	15980	15970	15980	15870	3839
656	20240408	092700	541228850	15970	15940	15970	15940	1143
657	20240408	092600	522984160	15950	15940	15950	15940	621
658	20240408	092500	513085410	15940	15950	15950	15940	248
659	20240408	092400	509132210	15950	15950	15950	15940	320
660	20240408	092300	504028390	15940	15950	15950	15940	697
661	20240408	092200	492916140	15960	15960	15960	15950	237
662	20240408	092100	489133870	15970	16000	16010	15930	3932
663	20240408	092000	426319260	16000	15990	16000	15990	41
664	20240408	091900	425663460	16000	15990	16000	15990	103
665	20240408	091800	424016440	16000	16010	16010	15990	58
666	20240408	091700	423088200	15980	15970	16010	15970	720
667	20240408	091600	411573960	15970	15970	15980	15960	33
668	20240408	091500	411047060	16000	15940	16000	15940	795
669	20240408	091400	398362740	15940	15960	15960	15940	381
670	20240408	091300	392285940	15950	15960	15960	15890	578
671	20240408	091200	383093400	15960	15900	15960	15900	1286
672	20240408	091100	362624650	15900	15940	15950	15890	202
673	20240408	091000	359408160	15950	15880	15950	15870	1481
674	20240408	090900	335886560	15900	15960	15980	15900	5281
675	20240408	090800	251648770	15980	15980	15980	15960	1228
676	20240408	090700	232040330	15990	15990	16000	15960	409
677	20240408	090600	225508350	16000	15890	16000	15860	3792
678	20240408	090500	165173650	15890	15880	15890	15830	1058
679	20240408	090400	148393710	15810	15920	15920	15800	2349
680	20240408	090300	111223500	15920	16030	16110	15870	5186
681	20240408	090200	28401380	16030	16050	16120	16020	216
682	20240408	090100	24936210	16020	16300	16440	16020	1420
683	20240408	090000	1874500	16300	16300	16300	16300	115