KissMeData/282690/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	203200	156859320	11980	11980	11980	11980	105
3	20240408	203100	156859320	11980	11980	11980	11980	0
4	20240408	203000	156859320	11980	11980	11980	11980	0
5	20240408	202900	156859320	11980	11980	11980	11980	0
6	20240408	202800	156859320	11980	11980	11980	11980	0
7	20240408	202700	156859320	11980	11980	11980	11980	0
8	20240408	202600	156859320	11980	11980	11980	11980	0
9	20240408	202500	156859320	11980	11980	11980	11980	0
10	20240408	202400	156859320	11980	11980	11980	11980	0
11	20240408	202300	156859320	11980	11980	11980	11980	0
12	20240408	202200	156859320	11980	11980	11980	11980	0
13	20240408	202100	156859320	11980	11980	11980	11980	0
14	20240408	202000	156859320	11980	11980	11980	11980	0
15	20240408	201900	156859320	11980	11980	11980	11980	0
16	20240408	201800	156859320	11980	11980	11980	11980	0
17	20240408	201700	156859320	11980	11980	11980	11980	0
18	20240408	201600	156859320	11980	11980	11980	11980	0
19	20240408	201500	156859320	11980	11980	11980	11980	0
20	20240408	201400	156859320	11980	11980	11980	11980	0
21	20240408	201300	156859320	11980	11980	11980	11980	0
22	20240408	201200	156859320	11980	11980	11980	11980	0
23	20240408	201100	156859320	11980	11980	11980	11980	0
24	20240408	201000	156859320	11980	11980	11980	11980	0
25	20240408	200900	156859320	11980	11980	11980	11980	0
26	20240408	200800	156859320	11980	11980	11980	11980	0
27	20240408	200700	156859320	11980	11980	11980	11980	0
28	20240408	200600	156859320	11980	11980	11980	11980	0
29	20240408	200500	156859320	11980	11980	11980	11980	0
30	20240408	200400	156859320	11980	11980	11980	11980	0
31	20240408	200300	156859320	11980	11980	11980	11980	0
32	20240408	200200	156859320	11980	11980	11980	11980	105
33	20240408	200100	156859320	11980	11980	11980	11980	0
34	20240408	200000	156859320	11980	11980	11980	11980	0
35	20240408	195900	156859320	11980	11980	11980	11980	0
36	20240408	195800	156859320	11980	11980	11980	11980	0
37	20240408	195700	156859320	11980	11980	11980	11980	0
38	20240408	195600	156859320	11980	11980	11980	11980	0
39	20240408	195500	156859320	11980	11980	11980	11980	0
40	20240408	195400	156859320	11980	11980	11980	11980	0
41	20240408	195300	156859320	11980	11980	11980	11980	0
42	20240408	195200	156859320	11980	11980	11980	11980	0
43	20240408	195100	156859320	11980	11980	11980	11980	0
44	20240408	195000	156859320	11980	11980	11980	11980	0
45	20240408	194900	156859320	11980	11980	11980	11980	0
46	20240408	194800	156859320	11980	11980	11980	11980	0
47	20240408	194700	156859320	11980	11980	11980	11980	0
48	20240408	194600	156859320	11980	11980	11980	11980	0
49	20240408	194500	156859320	11980	11980	11980	11980	0
50	20240408	194400	156859320	11980	11980	11980	11980	0
51	20240408	194300	156859320	11980	11980	11980	11980	0
52	20240408	194200	156859320	11980	11980	11980	11980	0
53	20240408	194100	156859320	11980	11980	11980	11980	0
54	20240408	194000	156859320	11980	11980	11980	11980	0
55	20240408	193900	156859320	11980	11980	11980	11980	0
56	20240408	193800	156859320	11980	11980	11980	11980	0
57	20240408	193700	156859320	11980	11980	11980	11980	0
58	20240408	193600	156859320	11980	11980	11980	11980	0
59	20240408	193500	156859320	11980	11980	11980	11980	0
60	20240408	193400	156859320	11980	11980	11980	11980	0
61	20240408	193300	156859320	11980	11980	11980	11980	0
62	20240408	193200	156859320	11980	11980	11980	11980	105
63	20240408	193100	156859320	11980	11980	11980	11980	0
64	20240408	193000	156859320	11980	11980	11980	11980	0
65	20240408	192900	156859320	11980	11980	11980	11980	0
66	20240408	192800	156859320	11980	11980	11980	11980	0
67	20240408	192700	156859320	11980	11980	11980	11980	0
68	20240408	192600	156859320	11980	11980	11980	11980	0
69	20240408	192500	156859320	11980	11980	11980	11980	0
70	20240408	192400	156859320	11980	11980	11980	11980	0
71	20240408	192300	156859320	11980	11980	11980	11980	0
72	20240408	192200	156859320	11980	11980	11980	11980	0
73	20240408	192100	156859320	11980	11980	11980	11980	0
74	20240408	192000	156859320	11980	11980	11980	11980	0
75	20240408	191900	156859320	11980	11980	11980	11980	0
76	20240408	191800	156859320	11980	11980	11980	11980	0
77	20240408	191700	156859320	11980	11980	11980	11980	0
78	20240408	191600	156859320	11980	11980	11980	11980	0
79	20240408	191500	156859320	11980	11980	11980	11980	0
80	20240408	191400	156859320	11980	11980	11980	11980	0
81	20240408	191300	156859320	11980	11980	11980	11980	0
82	20240408	191200	156859320	11980	11980	11980	11980	0
83	20240408	191100	156859320	11980	11980	11980	11980	0
84	20240408	191000	156859320	11980	11980	11980	11980	0
85	20240408	190900	156859320	11980	11980	11980	11980	0
86	20240408	190800	156859320	11980	11980	11980	11980	0
87	20240408	190700	156859320	11980	11980	11980	11980	0
88	20240408	190600	156859320	11980	11980	11980	11980	0
89	20240408	190500	156859320	11980	11980	11980	11980	0
90	20240408	190400	156859320	11980	11980	11980	11980	0
91	20240408	190300	156859320	11980	11980	11980	11980	0
92	20240408	190200	156859320	11980	11980	11980	11980	105
93	20240408	190100	156859320	11980	11980	11980	11980	0
94	20240408	190000	156859320	11980	11980	11980	11980	0
95	20240408	185900	156859320	11980	11980	11980	11980	0
96	20240408	185800	156859320	11980	11980	11980	11980	0
97	20240408	185700	156859320	11980	11980	11980	11980	0
98	20240408	185600	156859320	11980	11980	11980	11980	0
99	20240408	185500	156859320	11980	11980	11980	11980	0
100	20240408	185400	156859320	11980	11980	11980	11980	0
101	20240408	185300	156859320	11980	11980	11980	11980	0
102	20240408	185200	156859320	11980	11980	11980	11980	0
103	20240408	185100	156859320	11980	11980	11980	11980	0
104	20240408	185000	156859320	11980	11980	11980	11980	0
105	20240408	184900	156859320	11980	11980	11980	11980	0
106	20240408	184800	156859320	11980	11980	11980	11980	0
107	20240408	184700	156859320	11980	11980	11980	11980	0
108	20240408	184600	156859320	11980	11980	11980	11980	0
109	20240408	184500	156859320	11980	11980	11980	11980	0
110	20240408	184400	156859320	11980	11980	11980	11980	0
111	20240408	184300	156859320	11980	11980	11980	11980	0
112	20240408	184200	156859320	11980	11980	11980	11980	0
113	20240408	184100	156859320	11980	11980	11980	11980	0
114	20240408	184000	156859320	11980	11980	11980	11980	0
115	20240408	183900	156859320	11980	11980	11980	11980	0
116	20240408	183800	156859320	11980	11980	11980	11980	0
117	20240408	183700	156859320	11980	11980	11980	11980	0
118	20240408	183600	156859320	11980	11980	11980	11980	0
119	20240408	183500	156859320	11980	11980	11980	11980	0
120	20240408	183400	156859320	11980	11980	11980	11980	0
121	20240408	183300	156859320	11980	11980	11980	11980	0
122	20240408	183200	156859320	11980	11980	11980	11980	105
123	20240408	183100	156859320	11980	11980	11980	11980	0
124	20240408	183000	156859320	11980	11980	11980	11980	0
125	20240408	182900	156859320	11980	11980	11980	11980	0
126	20240408	182800	156859320	11980	11980	11980	11980	0
127	20240408	182700	156859320	11980	11980	11980	11980	0
128	20240408	182600	156859320	11980	11980	11980	11980	0
129	20240408	182500	156859320	11980	11980	11980	11980	0
130	20240408	182400	156859320	11980	11980	11980	11980	0
131	20240408	182300	156859320	11980	11980	11980	11980	0
132	20240408	182200	156859320	11980	11980	11980	11980	0
133	20240408	182100	156859320	11980	11980	11980	11980	0
134	20240408	182000	156859320	11980	11980	11980	11980	0
135	20240408	181900	156859320	11980	11980	11980	11980	0
136	20240408	181800	156859320	11980	11980	11980	11980	0
137	20240408	181700	156859320	11980	11980	11980	11980	0
138	20240408	181600	156859320	11980	11980	11980	11980	0
139	20240408	181500	156859320	11980	11980	11980	11980	0
140	20240408	181400	156859320	11980	11980	11980	11980	0
141	20240408	181300	156859320	11980	11980	11980	11980	0
142	20240408	181200	156859320	11980	11980	11980	11980	0
143	20240408	181100	156859320	11980	11980	11980	11980	0
144	20240408	181000	156859320	11980	11980	11980	11980	0
145	20240408	180900	156859320	11980	11980	11980	11980	0
146	20240408	180800	156859320	11980	11980	11980	11980	0
147	20240408	180700	156859320	11980	11980	11980	11980	0
148	20240408	180600	156859320	11980	11980	11980	11980	0
149	20240408	180500	156859320	11980	11980	11980	11980	0
150	20240408	180400	156859320	11980	11980	11980	11980	0
151	20240408	180300	156859320	11980	11980	11980	11980	0
152	20240408	180200	156859320	11980	11980	11980	11980	105
153	20240408	180100	156859320	11980	11980	11980	11980	0
154	20240408	180000	156859320	11980	11980	11980	11980	0
155	20240408	175900	156859320	11980	11980	11980	11980	0
156	20240408	175800	156859320	11980	11980	11980	11980	0
157	20240408	175700	156859320	11980	11980	11980	11980	0
158	20240408	175600	156859320	11980	11980	11980	11980	0
159	20240408	175500	156859320	11980	11980	11980	11980	0
160	20240408	175400	156859320	11980	11980	11980	11980	0
161	20240408	175300	156859320	11980	11980	11980	11980	0
162	20240408	175200	156859320	11980	11980	11980	11980	0
163	20240408	175100	156859320	11980	11980	11980	11980	0
164	20240408	175000	156859320	11980	11980	11980	11980	0
165	20240408	174900	156859320	11980	11980	11980	11980	0
166	20240408	174800	156859320	11980	11980	11980	11980	0
167	20240408	174700	156859320	11980	11980	11980	11980	0
168	20240408	174600	156859320	11980	11980	11980	11980	0
169	20240408	174500	156859320	11980	11980	11980	11980	0
170	20240408	174400	156859320	11980	11980	11980	11980	0
171	20240408	174300	156859320	11980	11980	11980	11980	0
172	20240408	174200	156859320	11980	11980	11980	11980	0
173	20240408	174100	156859320	11980	11980	11980	11980	0
174	20240408	174000	156859320	11980	11980	11980	11980	0
175	20240408	173900	156859320	11980	11980	11980	11980	0
176	20240408	173800	156859320	11980	11980	11980	11980	0
177	20240408	173700	156859320	11980	11980	11980	11980	0
178	20240408	173600	156859320	11980	11980	11980	11980	0
179	20240408	173500	156859320	11980	11980	11980	11980	0
180	20240408	173400	156859320	11980	11980	11980	11980	0
181	20240408	173300	156859320	11980	11980	11980	11980	0
182	20240408	173200	156859320	11980	11980	11980	11980	105
183	20240408	173100	156859320	11980	11980	11980	11980	0
184	20240408	173000	156859320	11980	11980	11980	11980	0
185	20240408	172900	156859320	11980	11980	11980	11980	0
186	20240408	172800	156859320	11980	11980	11980	11980	0
187	20240408	172700	156859320	11980	11980	11980	11980	0
188	20240408	172600	156859320	11980	11980	11980	11980	0
189	20240408	172500	156859320	11980	11980	11980	11980	0
190	20240408	172400	156859320	11980	11980	11980	11980	0
191	20240408	172300	156859320	11980	11980	11980	11980	0
192	20240408	172200	156859320	11980	11980	11980	11980	0
193	20240408	172100	156859320	11980	11980	11980	11980	0
194	20240408	172000	156859320	11980	11980	11980	11980	0
195	20240408	171900	156859320	11980	11980	11980	11980	0
196	20240408	171800	156859320	11980	11980	11980	11980	0
197	20240408	171700	156859320	11980	11980	11980	11980	0
198	20240408	171600	156859320	11980	11980	11980	11980	0
199	20240408	171500	156859320	11980	11980	11980	11980	0
200	20240408	171400	156859320	11980	11980	11980	11980	0
201	20240408	171300	156859320	11980	11980	11980	11980	0
202	20240408	171200	156859320	11980	11980	11980	11980	0
203	20240408	171100	156859320	11980	11980	11980	11980	0
204	20240408	171000	156859320	11980	11980	11980	11980	0
205	20240408	170900	156859320	11980	11980	11980	11980	0
206	20240408	170800	156859320	11980	11980	11980	11980	0
207	20240408	170700	156859320	11980	11980	11980	11980	0
208	20240408	170600	156859320	11980	11980	11980	11980	0
209	20240408	170500	156859320	11980	11980	11980	11980	0
210	20240408	170400	156859320	11980	11980	11980	11980	0
211	20240408	170300	156859320	11980	11980	11980	11980	0
212	20240408	170200	156859320	11980	11980	11980	11980	105
213	20240408	170100	156859320	11980	11980	11980	11980	0
214	20240408	170000	156859320	11980	11980	11980	11980	0
215	20240408	165900	156859320	11980	11980	11980	11980	0
216	20240408	165800	156859320	11980	11980	11980	11980	0
217	20240408	165700	156859320	11980	11980	11980	11980	0
218	20240408	165600	156859320	11980	11980	11980	11980	0
219	20240408	165500	156859320	11980	11980	11980	11980	0
220	20240408	165400	156859320	11980	11980	11980	11980	0
221	20240408	165300	156859320	11980	11980	11980	11980	0
222	20240408	165200	156859320	11980	11980	11980	11980	0
223	20240408	165100	156859320	11980	11980	11980	11980	0
224	20240408	165000	156859320	11980	11980	11980	11980	0
225	20240408	164900	156859320	11980	11980	11980	11980	0
226	20240408	164800	156859320	11980	11980	11980	11980	0
227	20240408	164700	156859320	11980	11980	11980	11980	0
228	20240408	164600	156859320	11980	11980	11980	11980	0
229	20240408	164500	156859320	11980	11980	11980	11980	0
230	20240408	164400	156859320	11980	11980	11980	11980	0
231	20240408	164300	156859320	11980	11980	11980	11980	0
232	20240408	164200	156859320	11980	11980	11980	11980	0
233	20240408	164100	156859320	11980	11980	11980	11980	0
234	20240408	164000	156859320	11980	11980	11980	11980	0
235	20240408	163900	156859320	11980	11980	11980	11980	0
236	20240408	163800	156859320	11980	11980	11980	11980	0
237	20240408	163700	156859320	11980	11980	11980	11980	0
238	20240408	163600	156859320	11980	11980	11980	11980	0
239	20240408	163500	156859320	11980	11980	11980	11980	0
240	20240408	163400	156859320	11980	11980	11980	11980	0
241	20240408	163300	156859320	11980	11980	11980	11980	0
242	20240408	163200	156859320	11980	11980	11980	11980	105
243	20240408	163100	156859320	11980	11980	11980	11980	0
244	20240408	163000	156859320	11980	11980	11980	11980	0
245	20240408	162900	156859320	11980	11980	11980	11980	0
246	20240408	162800	156859320	11980	11980	11980	11980	0
247	20240408	162700	156859320	11980	11980	11980	11980	0
248	20240408	162600	156859320	11980	11980	11980	11980	0
249	20240408	162500	156859320	11980	11980	11980	11980	0
250	20240408	162400	156859320	11980	11980	11980	11980	0
251	20240408	162300	156859320	11980	11980	11980	11980	0
252	20240408	162200	156859320	11980	11980	11980	11980	0
253	20240408	162100	156859320	11980	11980	11980	11980	0
254	20240408	162000	156859320	11980	11980	11980	11980	0
255	20240408	161900	156859320	11980	11980	11980	11980	0
256	20240408	161800	156859320	11980	11980	11980	11980	0
257	20240408	161700	156859320	11980	11980	11980	11980	0
258	20240408	161600	156859320	11980	11980	11980	11980	0
259	20240408	161500	156859320	11980	11980	11980	11980	0
260	20240408	161400	156859320	11980	11980	11980	11980	0
261	20240408	161300	156859320	11980	11980	11980	11980	0
262	20240408	161200	156859320	11980	11980	11980	11980	0
263	20240408	161100	156859320	11980	11980	11980	11980	0
264	20240408	161000	156859320	11980	11980	11980	11980	0
265	20240408	160900	156859320	11980	11980	11980	11980	0
266	20240408	160800	156859320	11980	11980	11980	11980	0
267	20240408	160700	156859320	11980	11980	11980	11980	0
268	20240408	160600	156859320	11980	11980	11980	11980	0
269	20240408	160500	156859320	11980	11980	11980	11980	0
270	20240408	160400	156859320	11980	11980	11980	11980	0
271	20240408	160300	156859320	11980	11980	11980	11980	0
272	20240408	160200	156859320	11980	11980	11980	11980	105
273	20240408	160100	156859320	11980	11980	11980	11980	0
274	20240408	160000	156859320	11980	11980	11980	11980	0
275	20240408	155900	156859320	11980	11980	11980	11980	0
276	20240408	155800	156859320	11980	11980	11980	11980	0
277	20240408	155700	156859320	11980	11980	11980	11980	0
278	20240408	155600	156859320	11980	11980	11980	11980	0
279	20240408	155500	156859320	11980	11980	11980	11980	0
280	20240408	155400	156859320	11980	11980	11980	11980	0
281	20240408	155300	156859320	11980	11980	11980	11980	0
282	20240408	155200	156859320	11980	11980	11980	11980	0
283	20240408	155100	156859320	11980	11980	11980	11980	0
284	20240408	155000	156859320	11980	11980	11980	11980	0
285	20240408	154900	156859320	11980	11980	11980	11980	0
286	20240408	154800	156859320	11980	11980	11980	11980	0
287	20240408	154700	156859320	11980	11980	11980	11980	0
288	20240408	154600	156859320	11980	11980	11980	11980	0
289	20240408	154500	156859320	11980	11980	11980	11980	0
290	20240408	154400	156859320	11980	11980	11980	11980	0
291	20240408	154300	156859320	11980	11980	11980	11980	0
292	20240408	154200	156859320	11980	11980	11980	11980	0
293	20240408	154100	156859320	11980	11980	11980	11980	0
294	20240408	154000	156859320	11980	11980	11980	11980	0
295	20240408	153900	156859320	11980	11980	11980	11980	0
296	20240408	153800	156859320	11980	11980	11980	11980	0
297	20240408	153700	156859320	11980	11980	11980	11980	0
298	20240408	153600	156859320	11980	11980	11980	11980	0
299	20240408	153500	156859320	11980	11980	11980	11980	0
300	20240408	153400	156859320	11980	11980	11980	11980	0
301	20240408	153300	156859320	11980	11980	11980	11980	0
302	20240408	153200	156859320	11980	11980	11980	11980	105
303	20240408	153100	156859320	11980	11980	11980	11980	0
304	20240408	153000	156859320	11980	11980	11980	11980	105
305	20240408	152900	155601420	11960	11960	11960	11960	0
306	20240408	152800	155601420	11960	11960	11960	11960	0
307	20240408	152700	155601420	11960	11960	11960	11960	0
308	20240408	152600	155601420	11960	11960	11960	11960	0
309	20240408	152500	155601420	11960	11960	11960	11960	0
310	20240408	152400	155601420	11960	11960	11960	11960	0
311	20240408	152300	155601420	11960	11960	11960	11960	0
312	20240408	152200	155601420	11960	11960	11960	11960	0
313	20240408	152100	155601420	11960	11960	11960	11960	0
314	20240408	152000	155601420	11960	11960	11960	11960	0
315	20240408	151900	155601420	11960	11960	11960	11960	0
316	20240408	151800	155601420	11960	11960	11960	11960	0
317	20240408	151700	155601420	11960	11960	11960	11960	0
318	20240408	151600	155601420	11960	11960	11960	11960	0
319	20240408	151500	155601420	11960	11960	11960	11960	0
320	20240408	151400	155601420	11960	11960	11960	11960	0
321	20240408	151300	155601420	11960	11960	11960	11960	0
322	20240408	151200	155601420	11960	11960	11960	11960	0
323	20240408	151100	155601420	11960	11960	11960	11960	0
324	20240408	151000	155601420	11960	11960	11960	11960	0
325	20240408	150900	155601420	11960	11960	11960	11960	0
326	20240408	150800	155601420	11960	11960	11960	11960	5
327	20240408	150700	155541620	11960	11960	11960	11960	0
328	20240408	150600	155541620	11960	11960	11960	11960	0
329	20240408	150500	155541620	11960	11960	11960	11960	0
330	20240408	150400	155541620	11960	11960	11960	11960	6
331	20240408	150300	155469860	11960	11960	11960	11960	5
332	20240408	150200	155410060	11950	11950	11950	11950	0
333	20240408	150100	155410060	11950	11950	11950	11950	0
334	20240408	150000	155410060	11950	11960	11960	11950	36
335	20240408	145900	154979590	11960	11960	11960	11960	26
336	20240408	145800	154668630	11960	11960	11960	11960	0
337	20240408	145700	154668630	11960	11960	11960	11960	20
338	20240408	145600	154429430	11960	11960	11960	11960	29
339	20240408	145500	154082590	11960	11960	11960	11960	4
340	20240408	145400	154034750	11960	11960	11960	11960	18
341	20240408	145300	153819470	11960	11960	11960	11960	16
342	20240408	145200	153628110	11960	11960	11960	11960	39
343	20240408	145100	153161670	11960	11960	11960	11960	10
344	20240408	145000	153042070	11960	11960	11960	11960	6
345	20240408	144900	152970310	11960	11960	11960	11960	20
346	20240408	144800	152731110	11960	11960	11960	11960	18
347	20240408	144700	152515830	11960	11960	11960	11960	27
348	20240408	144600	152192910	11960	11960	11960	11960	19
349	20240408	144500	151965670	11960	11960	11960	11960	23
350	20240408	144400	151690590	11960	11960	11960	11960	15
351	20240408	144300	151511190	11960	11960	11960	11960	8
352	20240408	144200	151415510	11960	11960	11960	11960	6
353	20240408	144100	151343750	11960	11960	11960	11960	36
354	20240408	144000	150913190	11960	11960	11960	11960	6
355	20240408	143900	150841430	11960	11960	11960	11960	24
356	20240408	143800	150554390	11960	11960	11960	11960	17
357	20240408	143700	150351070	11960	11960	11960	11960	13
358	20240408	143600	150195590	11960	11960	11960	11960	24
359	20240408	143500	149908550	11960	11960	11960	11960	11
360	20240408	143400	149776990	11960	11980	11980	11960	11
361	20240408	143300	149645330	11980	11960	11980	11960	34
362	20240408	143200	149238510	11960	11960	11960	11960	4
363	20240408	143100	149190670	11960	11960	11960	11960	16
364	20240408	143000	148999310	11960	11960	11960	11960	29
365	20240408	142900	148652470	11960	11960	11960	11960	0
366	20240408	142800	148652470	11960	11960	11960	11960	22
367	20240408	142700	148389350	11960	11960	11960	11960	4
368	20240408	142600	148341510	11960	11960	11970	11960	41
369	20240408	142500	147851110	11960	11960	11960	11960	6
370	20240408	142400	147779350	11960	11960	11960	11960	15
371	20240408	142300	147599950	11960	11960	11960	11960	16
372	20240408	142200	147408590	11960	11960	11960	11960	22
373	20240408	142100	147145470	11960	11960	11960	11960	4
374	20240408	142000	147097630	11960	11960	11960	11960	18
375	20240408	141900	146882350	11960	11960	11960	11960	27
376	20240408	141800	146559430	11960	11960	11960	11960	20
377	20240408	141700	146320230	11960	11960	11960	11960	6
378	20240408	141600	146248470	11960	11960	11960	11960	10
379	20240408	141500	146128870	11960	11960	11960	11960	35
380	20240408	141400	145710270	11960	11960	11960	11960	8
381	20240408	141300	145614590	11960	11960	11960	11960	43
382	20240408	141200	145100310	11950	11950	11950	11950	3
383	20240408	141100	145064460	11960	11960	11960	11960	28
384	20240408	141000	144729580	11960	11960	11960	11960	19
385	20240408	140900	144502340	11950	11950	11950	11950	3
386	20240408	140800	144466490	11950	11960	11960	11950	17
387	20240408	140700	144263180	11950	11950	11950	11950	26
388	20240408	140600	143952480	11950	11950	11950	11950	0
389	20240408	140500	143952480	11950	11950	11950	11950	24
390	20240408	140400	143665680	11960	11960	11960	11960	30
391	20240408	140300	143306880	11950	11950	11950	11950	9
392	20240408	140200	143199330	11950	11950	11950	11950	23
393	20240408	140100	142924480	11950	11960	11970	11950	30
394	20240408	140000	142565740	11960	11950	11960	11950	21
395	20240408	135900	142314780	11950	11970	11970	11950	18
396	20240408	135800	142099560	11960	11960	11970	11960	25
397	20240408	135700	141800500	11970	11970	11970	11970	17
398	20240408	135600	141597010	11970	11970	11970	11970	6
399	20240408	135500	141525190	11960	11960	11970	11960	19
400	20240408	135400	141297910	11970	11970	11970	11970	5
401	20240408	135300	141238060	11970	11970	11970	11960	27
402	20240408	135200	140915060	11960	11970	11970	11960	15
403	20240408	135100	140735620	11960	11960	11960	11960	10
404	20240408	135000	140616020	11970	11970	11970	11970	4
405	20240408	134900	140568140	11970	11950	11970	11950	31
406	20240408	134800	140197610	11950	11950	11950	11950	10
407	20240408	134700	140078110	11950	11940	11950	11940	75
408	20240408	134600	139182370	11950	11950	11950	11950	2
409	20240408	134500	139158470	11950	11950	11950	11950	22
410	20240408	134400	138895570	11950	11950	11950	11950	27
411	20240408	134300	138572920	11950	11950	11950	11950	0
412	20240408	134200	138572920	11950	11950	11950	11950	17
413	20240408	134100	138369770	11950	11950	11950	11950	26
414	20240408	134000	138059070	11950	11950	11950	11950	668
415	20240408	133900	130076470	11950	11950	11950	11950	19
416	20240408	133800	129849420	11950	11950	11950	11950	332
417	20240408	133700	125882020	11950	11950	11950	11950	0
418	20240408	133600	125882020	11950	11950	11950	11940	71
419	20240408	133500	125034070	11950	11950	11950	11940	22
420	20240408	133400	124771240	11950	11950	11950	11950	39
421	20240408	133300	124305190	11950	11950	11950	11950	4
422	20240408	133200	124257390	11940	11950	11950	11940	60
423	20240408	133100	123540890	11950	11950	11950	11950	15
424	20240408	133000	123361640	11950	11950	11950	11950	27
425	20240408	132900	123038990	11950	11950	11950	11940	77
426	20240408	132800	122119170	11950	11950	11950	11950	475
427	20240408	132700	116442920	11950	11950	11950	11950	4
428	20240408	132600	116395120	11950	11950	11950	11950	31
429	20240408	132500	116024670	11950	11950	11950	11950	15
430	20240408	132400	115845420	11950	11950	11950	11950	9
431	20240408	132300	115737870	11950	11950	11950	11950	36
432	20240408	132200	115307670	11950	11950	11950	11950	4
433	20240408	132100	115259870	11950	11950	11950	11950	24
434	20240408	132000	114973070	11950	11950	11950	11950	0
435	20240408	131900	114973070	11950	11950	11950	11950	31
436	20240408	131800	114602620	11950	11950	11950	11950	20
437	20240408	131700	114363620	11950	11950	11950	11950	1151
438	20240408	131600	100609170	11950	11950	11950	11950	15
439	20240408	131500	100429920	11950	11950	11950	11950	32
440	20240408	131400	100047520	11950	11950	11950	11950	0
441	20240408	131300	100047520	11950	11950	11950	11950	20
442	20240408	131200	99808520	11950	11950	11950	11950	22
443	20240408	131100	99545620	11950	11950	11950	11950	4
444	20240408	131000	99497820	11940	11940	11950	11940	107
445	20240408	130900	98220010	11950	11950	11950	11950	10
446	20240408	130800	98100510	11950	11940	11950	11940	42
447	20240408	130700	97598680	11940	11950	11950	11940	49
448	20240408	130600	97013560	11940	11940	11940	11940	150
449	20240408	130500	95222560	11950	11950	11950	11950	25
450	20240408	130400	94923810	11950	11950	11950	11950	24
451	20240408	130300	94637010	11950	11970	11970	11950	124
452	20240408	130200	93154110	11970	11970	11970	11970	8
453	20240408	130100	93058350	11970	11970	11970	11970	6
454	20240408	130000	92986530	11970	11980	11980	11970	310
455	20240408	125900	89275700	11980	12000	12000	11980	74
456	20240408	125800	88388940	12000	12000	12000	12000	8
457	20240408	125700	88292940	12000	11990	12000	11990	17
458	20240408	125600	88089070	11990	12000	12000	11990	8
459	20240408	125500	87993110	12000	11990	12000	11990	30
460	20240408	125400	87633230	11990	11990	11990	11990	2
461	20240408	125300	87609250	11980	11990	11990	11980	62
462	20240408	125200	86866310	11990	11990	12000	11990	36
463	20240408	125100	86434630	11990	11990	11990	11990	0
464	20240408	125000	86434630	11990	11990	11990	11990	17
465	20240408	124900	86230800	11990	11980	11990	11980	74
466	20240408	124800	85344040	11990	11990	11990	11990	4
467	20240408	124700	85296080	11990	11990	11990	11990	17
468	20240408	124600	85092250	11990	11990	11990	11990	10
469	20240408	124500	84972350	11990	11990	11990	11990	20
470	20240408	124400	84732550	12000	11990	12000	11990	24
471	20240408	124300	84444600	11990	11990	11990	11990	6
472	20240408	124200	84372660	11990	11990	11990	11990	38
473	20240408	124100	83917040	11990	12000	12000	11990	10
474	20240408	124000	83797050	11990	11990	11990	11990	0
475	20240408	123900	83797050	11990	11990	11990	11990	18
476	20240408	123800	83581230	11990	11990	11990	11990	32
477	20240408	123700	83197550	12000	11990	12000	11990	11
478	20240408	123600	83065580	11990	11990	11990	11990	6
479	20240408	123500	82993640	11990	11990	11990	11990	10
480	20240408	123400	82873740	11990	12000	12000	11990	79
481	20240408	123300	81926050	12000	12000	12000	12000	9
482	20240408	123200	81818050	12000	12000	12000	12000	4
483	20240408	123100	81770050	12000	12000	12000	12000	35
484	20240408	123000	81350050	12000	12000	12000	12000	4
485	20240408	122900	81302050	12000	11990	12000	11990	22
486	20240408	122800	81038230	11980	11980	11980	11980	38
487	20240408	122700	80582990	11980	11980	11980	11980	17
488	20240408	122600	80379330	11980	11980	11980	11980	34
489	20240408	122500	79972010	11980	11980	11980	11980	4
490	20240408	122400	79924090	11980	11980	11980	11980	13
491	20240408	122300	79768350	11980	11980	11980	11980	30
492	20240408	122200	79408950	11980	11980	11980	11980	0
493	20240408	122100	79408950	11980	11980	11980	11980	20
494	20240408	122000	79169350	11980	11980	11980	11980	8
495	20240408	121900	79073510	11980	11980	11980	11980	23
496	20240408	121800	78797970	11980	11980	11980	11980	18
497	20240408	121700	78582330	11980	11980	11980	11980	6
498	20240408	121600	78510450	11980	11980	11980	11970	92
499	20240408	121500	77408790	11980	11980	11980	11980	9
500	20240408	121400	77300970	11980	11980	11980	11980	9
501	20240408	121300	77193150	11980	11980	11980	11980	19
502	20240408	121200	76965530	11980	11980	11980	11980	21
503	20240408	121100	76713950	11980	11980	11980	11980	18
504	20240408	121000	76498310	11980	11970	11980	11970	12
505	20240408	120900	76354570	11980	11980	11980	11980	6
506	20240408	120800	76282690	11990	11980	11990	11980	29
507	20240408	120700	75935060	11980	11980	11980	11980	6
508	20240408	120600	75863180	11980	11980	11980	11980	8
509	20240408	120500	75767340	11980	11990	11990	11980	44
510	20240408	120400	75240060	11990	11990	11990	11990	8
511	20240408	120300	75144140	11990	11990	11990	11990	19
512	20240408	120200	74916330	11990	11990	11990	11990	4
513	20240408	120100	74868370	11990	12000	12000	11990	26
514	20240408	120000	74556430	12000	11990	12000	11990	25
515	20240408	115900	74256540	12000	12000	12000	12000	0
516	20240408	115800	74256540	12000	11990	12000	11990	22
517	20240408	115700	73992640	12000	11990	12000	11990	27
518	20240408	115600	73668790	11990	11990	11990	11990	4
519	20240408	115500	73620830	12000	11990	12000	11990	25
520	20240408	115400	73321010	11990	11990	12000	11990	19
521	20240408	115300	73093180	11990	11980	11990	11980	5
522	20240408	115200	73033260	11980	11980	11980	11980	17
523	20240408	115100	72829600	11980	11980	11980	11980	28
524	20240408	115000	72494160	11980	11980	11980	11980	52
525	20240408	114900	71871200	11980	11980	11980	11980	11
526	20240408	114800	71739420	11980	11980	11980	11980	50
527	20240408	114700	71140420	11980	11980	11980	11980	23
528	20240408	114600	70864880	11980	11980	11980	11980	19
529	20240408	114500	70637260	11980	11980	11980	11980	20
530	20240408	114400	70397660	11980	11980	11980	11980	6
531	20240408	114300	70325780	11980	11980	11980	11980	8
532	20240408	114200	70229940	11980	11980	11980	11980	34
533	20240408	114100	69822620	11980	11980	11980	11980	8
534	20240408	114000	69726780	11980	11980	11980	11980	6
535	20240408	113900	69654900	11980	11980	11980	11980	21
536	20240408	113800	69403320	11980	11980	11980	11980	22
537	20240408	113700	69139760	11980	11980	11980	11980	26
538	20240408	113600	68828280	11980	11990	11990	11980	158
539	20240408	113500	66935420	11990	11990	11990	11990	22
540	20240408	113400	66671640	11990	11990	11990	11990	26
541	20240408	113300	66359900	11990	11990	11990	11990	2
542	20240408	113200	66335920	11990	12000	12000	11990	15
543	20240408	113100	66156030	11990	12000	12000	11990	39
544	20240408	113000	65688160	12000	12000	12000	12000	4
545	20240408	112900	65640160	12000	12000	12000	12000	16
546	20240408	112800	65448160	12000	12000	12000	12000	16
547	20240408	112700	65256160	12000	12000	12000	12000	18
548	20240408	112600	65040160	12000	12000	12000	12000	22
549	20240408	112500	64776160	11990	12010	12010	11990	12
550	20240408	112400	64632090	12000	11990	12000	11990	529
551	20240408	112300	58284230	11990	11990	11990	11990	11
552	20240408	112200	58152340	12000	12000	12000	12000	4
553	20240408	112100	58104340	12000	11990	12000	11990	22
554	20240408	112000	57840450	12000	12000	12000	12000	28
555	20240408	111900	57504450	12000	12000	12000	12000	16
556	20240408	111800	57312450	12000	12000	12000	11990	10
557	20240408	111700	57192470	11990	11990	11990	11990	28
558	20240408	111600	56856750	11990	11990	11990	11990	35
559	20240408	111500	56437100	11990	11990	11990	11990	4
560	20240408	111400	56389140	11990	11990	11990	11990	8
561	20240408	111300	56293220	11990	11990	11990	11990	86
562	20240408	111200	55262080	11990	11990	11990	11990	21
563	20240408	111100	55010290	11990	11990	11990	11990	20
564	20240408	111000	54770490	11980	11990	11990	11980	56
565	20240408	110900	54099570	11990	11990	11990	11990	20
566	20240408	110800	53859770	11990	11990	11990	11990	27
567	20240408	110700	53536040	11980	11980	11980	11980	1
568	20240408	110600	53524060	11990	11970	11990	11970	68
569	20240408	110500	52710060	11970	11970	11970	11970	31
570	20240408	110400	52338990	11970	11970	11970	11970	0
571	20240408	110300	52338990	11970	11970	11970	11960	29
572	20240408	110200	51991940	11970	11970	11970	11970	12
573	20240408	110100	51848300	11970	11970	11970	11970	17
574	20240408	110000	51644810	11970	11970	11970	11960	44
575	20240408	105900	51118490	11970	11970	11970	11970	6
576	20240408	105800	51046670	11970	11970	11970	11970	33
577	20240408	105700	50651660	11970	11970	11970	11970	49
578	20240408	105600	50065130	11960	11960	11960	11960	10
579	20240408	105500	49945530	11970	11970	11970	11970	24
580	20240408	105400	49658250	11970	11960	11970	11960	12
581	20240408	105300	49514710	11960	11960	11960	11960	35
582	20240408	105200	49096110	11960	11960	11960	11960	6
583	20240408	105100	49024350	11970	11970	11970	11940	26
584	20240408	105000	48713550	11970	11960	11970	11940	696
585	20240408	104900	40402480	11970	11970	11970	11970	9
586	20240408	104800	40294750	11970	11970	11970	11970	4
587	20240408	104700	40246870	11970	11970	11970	11940	1017
588	20240408	104600	28096860	11970	11970	11970	11970	18
589	20240408	104500	27881400	11970	11970	11970	11970	14
590	20240408	104400	27713820	11960	11960	11960	11960	13
591	20240408	104300	27558340	11970	11970	11970	11970	2
592	20240408	104200	27534400	11960	11960	11960	11960	50
593	20240408	104100	26936400	11950	11950	11950	11950	39
594	20240408	104000	26470350	11960	11960	11960	11960	10
595	20240408	103900	26350750	11960	11960	11960	11960	0
596	20240408	103800	26350750	11960	11950	11960	11950	56
597	20240408	103700	25681540	11950	11950	11950	11950	0
598	20240408	103600	25681540	11950	11950	11950	11950	0
599	20240408	103500	25681540	11950	11950	11950	11950	0
600	20240408	103400	25681540	11950	11950	11950	11950	50
601	20240408	103300	25084040	11960	11960	11960	11960	0
602	20240408	103200	25084040	11960	11960	11960	11960	1
603	20240408	103100	25072080	11960	11960	11960	11960	0
604	20240408	103000	25072080	11960	11960	11960	11960	44
605	20240408	102900	24545840	11960	11960	11960	11960	0
606	20240408	102800	24545840	11960	11960	11960	11960	0
607	20240408	102700	24545840	11960	11960	11960	11960	100
608	20240408	102600	23349840	11960	11960	11960	11960	0
609	20240408	102500	23349840	11960	11960	11960	11960	213
610	20240408	102400	20802360	11960	11960	11960	11960	0
611	20240408	102300	20802360	11960	11970	11970	11960	64
612	20240408	102200	20036780	11970	11970	11970	11970	0
613	20240408	102100	20036780	11970	11970	11970	11970	0
614	20240408	102000	20036780	11970	11970	11970	11970	3
615	20240408	101900	20000870	11980	11980	11980	11980	1
616	20240408	101800	19988890	11980	11980	11980	11980	1
617	20240408	101700	19976910	11980	11980	11980	11980	6
618	20240408	101600	19905030	11980	11980	11980	11980	0
619	20240408	101500	19905030	11980	11980	11980	11980	0
620	20240408	101400	19905030	11980	11980	11980	11980	0
621	20240408	101300	19905030	11980	11980	11980	11980	0
622	20240408	101200	19905030	11980	11980	11980	11980	39
623	20240408	101100	19437810	11980	11980	11980	11980	0
624	20240408	101000	19437810	11980	11980	11980	11980	2
625	20240408	100900	19413850	11980	11980	11980	11980	70
626	20240408	100800	18575250	11980	11980	11980	11980	1
627	20240408	100700	18563270	11980	11980	11980	11980	0
628	20240408	100600	18563270	11980	11980	11980	11980	46
629	20240408	100500	18012190	11980	11980	11980	11980	4
630	20240408	100400	17964270	11980	11980	11980	11980	0
631	20240408	100300	17964270	11980	11980	11980	11980	0
632	20240408	100200	17964270	11980	11980	11980	11980	65
633	20240408	100100	17185570	11980	11980	11980	11980	0
634	20240408	100000	17185570	11980	11980	11980	11980	0
635	20240408	095900	17185570	11980	11970	11980	11970	9
636	20240408	095800	17077830	11970	11970	11970	11970	92
637	20240408	095700	15976590	11970	11970	11970	11970	0
638	20240408	095600	15976590	11970	11970	11970	11970	0
639	20240408	095500	15976590	11970	11970	11970	11970	0
640	20240408	095400	15976590	11970	11970	11970	11970	100
641	20240408	095300	14779590	11970	11970	11970	11970	0
642	20240408	095200	14779590	11970	11970	11970	11970	10
643	20240408	095100	14659890	11970	11970	11970	11970	50
644	20240408	095000	14061390	11980	11980	11980	11980	0
645	20240408	094900	14061390	11980	11980	11980	11980	14
646	20240408	094800	13893670	11980	11980	11980	11980	13
647	20240408	094700	13737930	11970	11980	11980	11970	90
648	20240408	094600	12659770	11980	11980	11980	11980	5
649	20240408	094500	12599870	11980	11980	11980	11980	0
650	20240408	094400	12599870	11980	11960	11980	11960	11
651	20240408	094300	12468290	11980	11980	11980	11980	50
652	20240408	094200	11869290	11980	11980	11980	11980	1
653	20240408	094100	11857310	11980	11980	11980	11980	41
654	20240408	094000	11366130	11980	11960	11980	11960	59
655	20240408	093900	10660310	11960	11960	11960	11960	0
656	20240408	093800	10660310	11960	11960	11960	11960	0
657	20240408	093700	10660310	11960	11960	11960	11960	30
658	20240408	093600	10301510	11980	11980	11980	11960	9
659	20240408	093500	10193810	11960	11960	11960	11960	0
660	20240408	093400	10193810	11960	11960	11960	11960	0
661	20240408	093300	10193810	11960	11960	11960	11960	11
662	20240408	093200	10062250	11960	11960	11960	11960	67
663	20240408	093100	9260930	11960	11960	11960	11960	51
664	20240408	093000	8650970	11940	11940	11940	11940	0
665	20240408	092900	8650970	11940	11940	11940	11940	227
666	20240408	092800	5940590	11940	11940	11940	11940	0
667	20240408	092700	5940590	11940	11940	11940	11940	18
668	20240408	092600	5725670	11940	11940	11940	11940	42
669	20240408	092500	5224190	11940	11960	11960	11940	37
670	20240408	092400	4782370	11970	11970	11970	11970	0
671	20240408	092300	4782370	11970	11960	11970	11960	18
672	20240408	092200	4566940	11960	11960	11960	11960	2
673	20240408	092100	4543020	11940	11940	11940	11940	84
674	20240408	092000	3540060	11940	11940	11940	11940	0
675	20240408	091900	3540060	11940	11940	11940	11940	0
676	20240408	091800	3540060	11940	11950	11950	11940	106
677	20240408	091700	2273460	11970	11970	11970	11970	0
678	20240408	091600	2273460	11970	11970	11970	11970	6
679	20240408	091500	2201640	11970	11970	11970	11970	0
680	20240408	091400	2201640	11970	11970	11970	11970	12
681	20240408	091300	2058000	11970	11970	11970	11970	1
682	20240408	091200	2046030	11970	11980	11980	11970	3
683	20240408	091100	2010110	11980	11980	11980	11980	1
684	20240408	091000	1998130	11980	11980	12000	11980	6
685	20240408	090900	1926230	12000	11980	12000	11980	3
686	20240408	090800	1890260	11990	11980	11990	11980	3
687	20240408	090700	1854310	11980	11960	11980	11950	68
688	20240408	090600	1041520	12000	12000	12000	12000	1
689	20240408	090500	1029520	12000	11980	12000	11970	29
690	20240408	090400	682350	12000	12000	12000	12000	0
691	20240408	090300	682350	12000	12000	12000	12000	2
692	20240408	090200	658350	11970	11970	11970	11970	0
693	20240408	090100	658350	11970	11970	11970	11970	0
694	20240408	090000	658350	11970	11970	11970	11970	55